Rivaldi_Prediction/data/featuenaq/US64110W1027_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
23,2000-08-03,0.2906250059604645,0.2953130006790161,0.27812498807907104,0.29374998807907104,1790000.0,-0.01063823743123149,4.499277708117798,-0.49999761581193525,16.935486165839492,18.571978657077743,0.06591979467071896,0.19017557107875005,0.124142676449291,0.04957606298142758,54.06464564407622,0.01718801259994507,-0.12393978314878196,-0.15148439407348635,-0.42244278468048124,0.11947399653350854,-0.28696358937698374,-0.016005198769988904,0.040911309647291394,62.96296688754821,44.18338451499875,0.13547919530349745,8,0.0624999925494194,0.2593749985098839,0.13906249403953552,0.2593749985098839,0.009375005960464478,3,0.3118279095756795,-1.7500002980231528,0.29374998807907104,2.00000158945871,0.30000001192092896,1.3896198218380869,0.3031249940395355,0.3118279095756795
24,2000-08-04,0.2906250059604645,0.30000001192092896,0.28125,0.30000001192092896,1170000.0,0.0,3.0,3.000019073595468,20.79208219954681,17.585506504745382,0.04246080674413649,0.1669874856693896,0.124142676449291,0.04957606298142758,53.8674022752381,0.018750011920928955,-0.13415853010374668,-0.13132814317941666,-0.3827395962271064,0.12008330986827309,-0.2570338697032615,-0.0056224166555717825,0.022104045929693783,56.52174273600846,34.29376503805296,0.12570572652384487,8,0.03281249850988388,0.2593749985098839,0.13906249403953552,0.2593749985098839,0.028124988079071045,4,0.29032255418177466,4.499277708117798,0.2906250059604645,-1.7500002980231528,0.29374998807907104,2.00000158945871,0.30000001192092896,0.29032255418177466
25,2000-08-07,0.2906250059604645,0.296875,0.27812498807907104,0.2890630066394806,716000.0,0.0,1.6667655698305788,-0.1666131549751568,25.925929414446358,17.433208674939706,0.02500447143218648,0.14436224166775047,0.124142676449291,0.04957606298142758,53.66870306715619,0.018750011920928955,-0.14848465675372724,-0.11226564347743989,-0.3406490863710523,0.11611779941617245,-0.22645736492424606,0.00192607796936628,0.009375005960464478,30.769270270528022,5.654608599492317,0.11419172144680617,8,0.018749989569187164,0.2593749985098839,0.13906249403953552,0.2593749985098839,0.018749982118606567,0,0.20430103006053169,3.0,0.2906250059604645,4.499277708117798,0.2906250059604645,-1.7500002980231528,0.29374998807907104,0.20430103006053169
26,2000-08-08,0.2906250059604645,0.30937498807907104,0.2906250059604645,0.3062500059604645,1502000.0,0.0,-1.3999977111816406,-10.003205372815385,25.0,18.60604844929258,0.011245037003986269,0.1264810000554819,0.124142676449291,0.04957606298142758,53.348654150360154,0.018749982118606567,-0.16865257588866656,-0.09679689258337021,-0.3103981245114875,0.11680433934474713,-0.20359750854742886,0.010003723380688445,-0.053125008940696716,36.3636757716523,8.062105885557646,0.10680061596405867,8,-0.003125004470348358,0.20625000447034836,0.13906249403953552,0.2593749985098839,0.04062500596046448,1,0.09677415054538385,1.6667655698305788,0.2906250059604645,3.0,0.2906250059604645,4.499277708117798,0.2906250059604645,0.09677415054538385
27,2000-08-09,0.30000001192092896,0.3062500059604645,0.2906250059604645,0.2906250059604645,1366000.0,0.03225808436366906,-2.333331214058422,-0.6000003814697266,21.05263554158283,19.331326089726417,-0.00447985031122522,0.0964546846286124,0.11476767048882652,0.040201057020963105,53.0113093924103,0.015625,-0.16900587167932235,-0.07117188721895218,-0.25621187845405724,0.11386810401615291,-0.1636918828365047,0.02134810839860035,-0.06106251507997512,70.00007629394531,38.52829434067834,0.09251999561755254,8,-0.020312510430812836,0.19687499850988388,0.12968748807907104,0.2499999925494194,0.02499997615814209,2,0.10416666252745532,-1.3999977111816406,0.2906250059604645,1.6667655698305788,0.2906250059604645,3.0,0.2906250059604645,0.10416666252745532
28,2000-08-10,0.29374998807907104,0.30000001192092896,0.2874999940395355,0.30000001192092896,968000.0,-0.02083341197834765,2.9999904632932157,-0.666668785941578,8.823533536652931,18.641841028316108,0.0014307300282199176,0.0849070393990537,0.12101769433068443,0.046451080862821015,52.666833645521,0.012500017881393433,-0.16522487425646587,-0.06335941106081011,-0.22436429921090884,0.09764547708928864,-0.14386185513585947,0.01714303301423925,-0.053403741413354855,50.0,19.56605087455523,0.08050244407504938,8,-0.007812485098838806,0.2031250223517418,0.13593751192092896,0.2562500163912773,0.018750011920928955,3,0.06382983040626322,-2.333331214058422,0.30000001192092896,-1.3999977111816406,0.2906250059604645,1.6667655698305788,0.2906250059604645,0.06382983040626322
29,2000-08-11,0.26875001192092896,0.296875,0.2593750059604645,0.296875,984000.0,-0.0851063052687262,1.6666673730923856,4.4999809265864315,10.000006357828767,17.646925552912972,0.025157057869963695,0.09275799086808012,0.14601767048882652,0.0714510570209631,52.4016345207686,0.03749999403953552,-0.15048731915499586,-0.07445313781499863,-0.2129115291550689,0.06400525352507164,-0.1436823334850338,-0.005223942144963467,-0.027023190426945676,18.750018626458154,-13.376094756317183,0.06922919567003513,8,0.020312488079071045,0.22812499850988388,0.16093748807907104,0.2812499925494194,0.08124998211860657,4,0.11627906460965787,2.9999904632932157,0.29374998807907104,-2.333331214058422,0.30000001192092896,-1.3999977111816406,0.2906250059604645,0.11627906460965787
30,2000-08-14,0.25,0.27812498807907104,0.2437500059604645,0.2750000059604645,12756000.0,-0.06976748312273762,1.200000953675224,0.888889477576988,10.810785732524522,17.24995020310155,0.03975998928835339,0.09885566700371329,0.16476768240975548,0.09020106894189206,52.17388423133762,0.03437498211860654,-0.13294176028313293,-0.08195315003395082,-0.21160541225116736,0.047699112183265724,-0.14677928114255911,-0.01712701892534252,-0.006920215174314959,9.523803036227333,-25.059164233939256,0.06482613110860827,8,0.02812500298023224,0.2187499925494194,0.1796875,0.30000000447034836,0.0625,0,0.2749999761581421,1.6666673730923856,0.26875001192092896,2.9999904632932157,0.29374998807907104,-2.333331214058422,0.30000001192092896,0.2749999761581421
31,2000-08-15,0.25,0.25468799471855164,0.24687500298023224,0.2484380006790161,1364000.0,0.0,-2.3331913568081983,-0.062479957942972675,15.000005960463056,17.148940545431643,0.03567301517331628,0.0907080186347114,0.16476768240975548,0.09020106894189206,51.93382603326515,0.007812991738319397,-0.11575036237329062,-0.07382815033197404,-0.2025909518693122,0.05493465120536414,-0.13820955110064315,-0.009446749563304935,-0.006249994039535495,9.999990463256795,-26.8630031243528,0.06438140076866909,8,0.02656249701976776,0.20078148692846298,0.1796875,0.30000000447034836,0.050000011920928955,1,0.23749995231628418,1.200000953675224,0.25,1.6666673730923856,0.26875001192092896,2.9999904632932157,0.29374998807907104,0.23749995231628418
32,2000-08-16,0.25,0.26249998807907104,0.24687500298023224,0.25,2280000.0,0.0,-4.0,0.0,22.222230071391323,17.7363565349374,0.03220068896079631,0.08186063846584102,0.16476768240975548,0.09020106894189206,51.596989767043524,0.015624985098838806,-0.1038637160885672,-0.0655469000339508,-0.19070505806818083,0.05961125800027922,-0.12812597905106582,-0.002967821016835792,-0.006249994039535495,11.111099337355322,-28.26673417613864,0.06257907901711501,8,0.02656249701976776,0.19062500447034836,0.1796875,0.30000000447034836,0.03125,2,0.3250000476837158,-2.3331913568081983,0.25,1.200000953675224,0.25,1.6666673730923856,0.26875001192092896,0.3250000476837158
33,2000-08-17,0.28125,0.2906250059604645,0.24687500298023224,0.26249998807907104,1838000.0,0.125,1.3333320087865137,100.0,44.444450331322315,20.36439743846801,-0.0005799996785143535,0.04037461184734975,0.13351768240975548,0.05895106894189206,50.951508235096156,0.04375000298023224,-0.08886997661797325,-0.026484400033950806,-0.13839573440896846,0.08542693434106685,-0.08244006722145963,0.029471267153558023,-0.03618749439716337,70.58823199420613,28.095620137565106,0.05595566718750883,8,-0.004687502980232239,0.15937500447034836,0.1484375,0.26875000447034836,0.0062499940395355225,3,0.15555551317003036,-4.0,0.25,-2.3331913568081983,0.25,1.200000953675224,0.25,0.15555551317003036
34,2000-08-18,0.3062500059604645,0.3062500059604645,0.26249998807907104,0.26875001192092896,2378000.0,0.08888891008165145,1.3333346578812055,1.9999984105438164,51.219516733726245,23.174796029499106,-0.02584879128603429,0.0027155372422477675,0.108517676449291,0.03395106298142758,50.11881209728721,0.04375001788139343,-0.07500398372648454,0.006640605628490448,-0.07575199075298311,0.08903320200996401,-0.03455569256224633,0.04783690381922723,-0.05990125070810315,100.0,54.60905545854519,0.04119629819073678,8,-0.029687508940696716,0.10312499850988388,0.12343749403953552,0.24374999850988388,-0.03125,4,0.020408143405366452,1.3333320087865137,0.28125,-4.0,0.25,-2.3331913568081983,0.25,0.020408143405366452
35,2000-08-21,0.30000001192092896,0.3062500059604645,0.2874999940395355,0.3054690062999725,924000.0,-0.020408143405366563,4.333531139661158,-0.14583987328845088,50.0,25.952573807276885,-0.020259616926721347,-0.00040798547928033724,0.11476767048882652,0.040201057020963105,49.24111602548968,0.018750011920928955,-0.062083747417970625,0.006328110396862041,-0.05410220579171421,0.06675842658543829,-0.02388704769742611,0.036543268491150194,-0.053125008940696716,89.47369477755423,42.02979140038577,0.030215158094288132,8,-0.025000005960464478,0.08749999850988388,0.12968748807907104,0.2499999925494194,-0.025000005960464478,0,0.16666660043928627,1.3333346578812055,0.3062500059604645,1.3333320087865137,0.28125,-4.0,0.25,0.16666660043928627
36,2000-08-22,0.31562501192092896,0.3218750059604645,0.296875,0.296875,3136000.0,0.05208333126372766,-1.666665607029211,-3.428420404448863,57.77778625488281,30.033146108754664,-0.03572197817541278,-0.02273645730595475,0.09914267048882652,0.024576057020963105,48.16019241713,0.025000005960464478,-0.052786441321948874,0.02546875923871994,-0.018223639863302665,0.06916115834074255,0.0036225596877086375,0.04731495878973124,-0.06750000923871993,91.66667494508923,43.46387023973372,0.021846199551011296,8,-0.03281250596046448,0.05624999850988388,0.11406248807907104,0.2343749925494194,-0.04375001788139343,1,-0.00990102749433508,4.333531139661158,0.30000001192092896,1.3333346578812055,0.3062500059604645,1.3333320087865137,0.28125,-0.00990102749433508
37,2000-08-23,0.3062500059604645,0.3125,0.30000001192092896,0.3125,3400000.0,-0.0297029880598092,3.0,-0.33333280351460554,55.319148072725966,35.199325501651664,-0.02834830378041442,-0.01667773846094045,0.108517676449291,0.03395106298142758,47.02085435382774,0.015625,-0.0472745904550077,0.017656253278255485,-0.02083262975578587,0.05614513631229684,-0.0015881882387651647,0.036900694795276134,-0.05517500314712526,79.16666749450893,31.47471243103002,0.019244441517020674,8,-0.0234375,0.05937499552965164,0.12343749403953552,0.24374999850988388,-0.034375011920928955,2,-0.020408143405366563,-1.666665607029211,0.31562501192092896,4.333531139661158,0.30000001192092896,1.3333346578812055,0.3062500059604645,-0.020408143405366563
38,2000-08-24,0.3031249940395355,0.3125,0.2906250059604645,0.3125,1342000.0,-0.010204120359535218,3.6666624281168443,1.5000023841880648,54.16666169961411,40.10673165073892,-0.026545096908769827,-0.013766289681166333,0.11164268837021996,0.03707607490235654,45.87495779116921,0.021874994039535522,-0.04142132655927733,0.014218741655349754,-0.02465283327573864,0.05309031658643815,-0.005217045810194443,0.03365452912089395,-0.049217991100311276,68.42104206455369,20.94356020765352,0.019435787465544196,8,-0.020312488079071045,0.0625000074505806,0.12656250596046448,0.24687501043081284,-0.046875,3,-0.07216493020922732,3.0,0.3062500059604645,-1.666665607029211,0.31562501192092896,4.333531139661158,0.30000001192092896,-0.07216493020922732
39,2000-08-25,0.328125,0.36250001192092896,0.3031249940395355,0.3031249940395355,2650000.0,0.08247424808923487,-3.750000298023153,-2.666665607029211,60.71428145681211,45.651564508993104,-0.04720069682767897,-0.038007633989069256,0.08664268240975548,0.01207606894189206,44.18640526798466,0.05937501788139343,-0.034654471725284464,0.03749999701976775,-0.005131380528880569,0.08013137456841604,0.01618430824544359,0.05881568579409191,-0.07149927693992614,54.16666169961412,4.386685857008082,0.02131568877432415,8,-0.023437492549419403,0.03750000149011612,0.1015625,0.22187500447034836,-0.09062500298023224,4,-0.12380954197474892,3.6666624281168443,0.3031249940395355,3.0,0.3062500059604645,-1.666665607029211,0.31562501192092896,-0.12380954197474892
40,2000-08-28,0.32499998807907104,0.33281299471855164,0.3125,0.33281299471855164,1398000.0,-0.009523845854259694,4.199789442365569,-0.31252019106860374,59.6491148817486,50.612576611358165,-0.03611612702815081,-0.03495177042703357,0.08976769433068443,0.015201080862821015,42.856364273644395,0.020312994718551636,-0.024840603091801527,0.03328123539686201,-0.011755070954451274,0.07831754174817529,0.010763082221205367,0.05579938857251865,-0.06202180768734589,47.826058111932326,-3.500170851159538,0.022518153175656634,8,-0.020312480628490448,0.028125010430812836,0.10468751192092896,0.2250000163912773,-0.07499998807907104,0,-0.15384610446952318,-3.750000298023153,0.328125,3.6666624281168443,0.3031249940395355,3.0,0.3062500059604645,-0.15384610446952318
41,2000-08-29,0.33125001192092896,0.34062498807907104,0.328125,0.328125,1464000.0,0.019230843295715117,-6.999961853172862,-0.3999755875206457,58.928567779308956,54.69105857890457,-0.033110744848940776,-0.040834172746284314,0.08351767048882652,0.008951057020963105,41.383467873468824,0.015625,-0.014015885279262785,0.03796875923871995,-0.0103276725872537,0.0862651910646936,0.013820543325733126,0.06211697515170678,-0.06230052163745159,56.52174273600846,7.245431977054963,0.02414821591298682,8,-0.026562504470348358,-0.007812507450580597,0.09843748807907104,0.2187499925494194,-0.0937500149011612,1,-0.16981133263745096,4.199789442365569,0.32499998807907104,-3.750000298023153,0.328125,3.6666624281168443,0.3031249940395355,-0.16981133263745096
42,2000-08-30,0.3499999940395355,0.375,0.33125001192092896,0.36093801259994507,3900000.0,0.056603717566302336,1.240028442751714,-3.5001525873085506,64.99999920527154,56.975008453787815,-0.04043629446735392,-0.058134564310326264,0.06476768837021996,-0.009798925097643463,39.447355598084656,0.043749988079071045,-0.0014137285928860766,0.053906241059303306,-0.00065069791483785,0.10846318003344449,0.026627771572232728,0.08118471054637388,-0.07543747245781107,70.37036121300318,20.31043731241546,0.02727846948707059,8,-0.03125,-0.04062499850988388,0.07968750596046448,0.20000001043081284,-0.11874999105930328,2,-0.2232142895156024,-6.999961853172862,0.33125001192092896,4.199789442365569,0.32499998807907104,-3.750000298023153,0.328125,-0.2232142895156024
43,2000-08-31,0.3812499940395355,0.3828130066394806,0.34375,0.34687501192092896,5512000.0,0.089285715806241,1.0833043927443229,-3.1427065083823997,79.03224541171262,60.065311640230746,-0.06259174419701663,-0.08669178694625979,0.033517688370219956,-0.04104892509764346,37.45210932723526,0.03906300663948059,0.009905435978423138,0.08062499165534975,0.014214439501183063,0.14703554380951644,0.04741971557826641,0.1138302677324331,-0.09865247418434903,98.03858504064871,42.1998235514347,0.033205276077083345,8,-0.046093493700027466,-0.07109349220991135,0.04843750596046448,0.16875001043081284,-0.171875,3,-0.2868852503868048,1.240028442751714,0.3499999940395355,-6.999961853172862,0.33125001192092896,4.199789442365569,0.32499998807907104,-0.2868852503868048
44,2000-09-01,0.375,0.38749998807907104,0.35624998807907104,0.37812501192092896,1494000.0,-0.01639342724524051,1.85714752820837,-0.09090948498959193,84.48275181683142,63.896728508767566,-0.05091862891767718,-0.07778458010536693,0.03976768240975548,-0.03479893105810794,35.498454665347815,0.03125,0.019538741680110105,0.07015624791383746,-0.003863522117618201,0.1441760179452931,0.03314636289810963,0.10716613292956528,-0.08238093146638409,83.33334657881205,20.742291245520185,0.03700988501572782,9,-0.03593750298023224,-0.0625000074505806,0.0546875,0.17500000447034836,-0.16875000298023224,4,-0.31666668256123864,1.0833043927443229,0.3812499940395355,1.240028442751714,0.3499999940395355,-6.999961853172862,0.33125001192092896,-0.31666668256123864
45,2000-09-05,0.3499999940395355,0.3687500059604645,0.34375,0.3687500059604645,1016000.0,-0.06666668256123864,1.666665607029211,5.9999809265864315,74.24241789335409,65.72613202415326,-0.020205029581910894,-0.05070810551535865,0.06476768837021996,-0.009798925097643463,33.337202563071855,0.03125,0.024860417499897924,0.04218749254941939,-0.03415735413726795,0.1185323392361067,0.00401506920607575,0.08035991589276303,-0.04599521516046501,36.84210262140026,-31.06290160280173,0.038172423343343656,9,-0.010937497019767761,-0.03437499701976776,0.07968750596046448,0.20000001043081284,-0.1484369933605194,1,-0.3214285683875181,1.85714752820837,0.375,1.0833043927443229,0.3812499940395355,1.240028442751714,0.3499999940395355,-0.3214285683875181
46,2000-09-06,0.3187499940395355,0.3499999940395355,0.3187499940395355,0.34375,1028000.0,-0.089285715806241,-1.4999994039536944,1.3333328035146055,64.47368041300113,66.74330228418384,0.012890432482062397,-0.0181748507917876,0.09601768837021996,0.021451074902356537,31.57944474386992,0.03125,0.026967589667343417,0.009531243145465829,-0.06651612736463819,0.08557861365556985,-0.02849244210958618,0.04755492840051784,-0.004725790056464951,0.0,-71.98719998028466,0.038023685255052,9,0.02031250298023224,-0.0031249970197677612,0.11093750596046448,0.23125001043081284,-0.12812499701976776,2,-0.21568625984353196,1.666665607029211,0.3499999940395355,1.85714752820837,0.375,1.0833043927443229,0.3812499940395355,-0.21568625984353196
47,2000-09-07,0.33125001192092896,0.3375000059604645,0.3187499940395355,0.32499998807907104,530000.0,0.039215743106313594,1.0,-0.25000089406945847,61.42857103931671,67.55018109970635,0.004816061275658201,-0.02973835901071009,0.08351767048882652,0.008951057020963105,29.726695507942857,0.018750011920928955,0.03030677264841586,0.020468761026859295,-0.0560636887215058,0.09700121077522439,-0.01779746384732328,0.05873498590104187,0.05624997615814209,18.181845767441295,-51.752360536524556,0.03826622487418255,9,0.014062479138374329,-0.015625014901161194,0.09843748807907104,0.2187499925494194,-0.13750001788139343,3,-0.2830189027239637,-1.4999994039536944,0.3187499940395355,1.666665607029211,0.3499999940395355,1.85714752820837,0.375,-0.2830189027239637
48,2000-09-08,0.3125,0.33125001192092896,0.3125,0.32499998807907104,494000.0,-0.05660380753557426,-2.0000047683761295,-1.9999904632932155,51.47058637909468,66.52310386884886,0.02797794889319921,-0.010025639421781474,0.10226768240975548,0.02770106894189206,27.793373534058414,0.018750011920928955,0.030882255209781162,0.0007812485098838695,-0.07533097804008776,0.0768934750598555,-0.037274864765101945,0.038837361784869684,0.07362498819828034,0.0,-63.39927867515869,0.03805611327498581,9,0.03749999403953552,0.0031249970197677612,0.1171875,0.23750000447034836,-0.11249999701976776,4,-0.25999999046325684,1.0,0.33125001192092896,-1.4999994039536944,0.3187499940395355,1.666665607029211,0.3499999940395355,-0.25999999046325684
49,2000-09-11,0.30000001192092896,0.34375,0.30000001192092896,0.3187499940395355,1240000.0,-0.039999961853027344,-3.6666698455840865,1.5,50.0,65.450979993099,0.04030763348898986,0.005202283215244796,0.11476767048882652,0.040201057020963105,25.475092636053486,0.043749988079071045,0.032372603870843064,-0.013281239569187142,-0.08692229726235212,0.06035981812397784,-0.05010176841576963,0.023539289277395348,0.08317997674942018,0.0,-57.61832841570887,0.0368205288465825,9,0.043749988079071045,0.015624985098838806,0.12968748807907104,0.2499999925494194,-0.11250001192092896,0,-0.302083380934263,-2.0000047683761295,0.3125,1.0,0.33125001192092896,-1.4999994039536944,0.3187499940395355,-0.302083380934263
50,2000-09-12,0.3187499940395355,0.32499998807907104,0.30000001192092896,0.3125,2880000.0,0.06249993791183073,1.6666666666666667,-0.3333333333333333,50.70422119007519,64.53716370540637,0.02299614641029013,-0.008572554980964875,0.09601768837021996,0.021451074902356537,22.883168371559474,0.02499997615814209,0.03497065681672118,0.0020312428474426047,-0.06532224386290242,0.06938472955778763,-0.03164550050772991,0.035707986202615116,0.059439196025848406,37.499977648250216,-15.158308655561335,0.033676743355172505,9,0.025000005960464478,-0.0031249970197677612,0.11093750596046448,0.23125001043081284,-0.14374999701976776,1,-0.35294117372066225,-3.6666698455840865,0.30000001192092896,-2.0000047683761295,0.3125,1.0,0.33125001192092896,-0.35294117372066225
51,2000-09-13,0.30937498807907104,0.32499998807907104,0.30000001192092896,0.3187499940395355,244000.0,-0.029411783955364257,1.2857127286945693,-1.5000023841880648,50.70422119007519,62.94874392594011,0.03234308196292934,0.005774829033564244,0.09658462188868461,0.030826080862821015,20.15117329910836,0.02499997615814209,0.03404898237571996,-0.010312512516975403,-0.07009212082114769,0.04946709578719688,-0.040202316669061544,0.01957729163511074,0.06412285129764561,21.428522771705293,-26.725076695271145,0.029889804152086138,9,0.034375011920928955,0.006250008940696716,0.12031251192092896,0.2406250163912773,-0.11249998211860657,2,-0.348483205023995,1.6666666666666667,0.3187499940395355,-3.6666698455840865,0.30000001192092896,-2.0000047683761295,0.3125,-0.348483205023995
52,2000-09-14,0.33125001192092896,0.33125001192092896,0.31562501192092896,0.31562501192092896,886000.0,0.07070715049617071,1.0,-1.666665607029211,55.84415825689182,60.372289797626685,0.00841343434278835,-0.010225302379122558,0.06577262414450025,0.008951057020963105,17.43877727018702,0.02187502384185791,0.03410128436205284,0.0075000107288360485,-0.042598572421016445,0.05759859387868854,-0.0175492808460902,0.032549302303762295,0.03783795780844046,71.42859089131788,24.77131711572933,0.025049291574926254,9,0.012499988079071045,-0.015625014901161194,0.06093749403953552,0.2187499925494194,-0.11562500894069672,3,-0.42452833159362746,1.2857127286945693,0.30937498807907104,1.6666666666666667,0.3187499940395355,-3.6666698455840865,0.30000001192092896,-0.42452833159362746
53,2000-09-15,0.32499998807907104,0.34375,0.3125,0.3296880125999451,588000.0,-0.018867995824705996,-1.1052276532779743,-0.30003356933594105,49.29577218850186,56.46262539447895,0.00653222303224793,-0.000558203764008558,0.060209455745360074,0.015201080862821015,15.268997623700162,0.03125,0.03377059902991508,-0.0009375125169753806,-0.04686991697751541,0.04499489194356465,-0.023903714747245397,0.022028689713294636,0.039942704181791966,57.14281821736423,10.963045630719812,0.022966202230270023,9,0.009375020861625671,-0.009374991059303284,0.06328126788139343,0.2250000163912773,-0.12812498211860657,4,-0.40384615031925164,1.0,0.33125001192092896,1.2857127286945693,0.30937498807907104,1.6666666666666667,0.3187499940395355,-0.40384615031925164
54,2000-09-18,0.3125,0.3343749940395355,0.3125,0.3343749940395355,402000.0,-0.03846150319251662,1.0,4.666143263998317,47.2973004320917,53.46872345433869,0.010319447661024161,0.013105976219786042,0.061917846860173986,0.02770106894189206,13.418419112718796,0.021874994039535522,0.030044843149496403,-0.013750000298023202,-0.05920095317720009,0.031700952581153685,-0.036475476737611645,0.008975476141565242,0.04854613144046699,28.571409108682115,-16.681338445845785,0.022725476439588447,9,0.012500002980232239,0.0031249970197677612,0.07890625670552254,0.23750000447034836,-0.11562499403953552,0,-0.3599999904632568,-1.1052276532779743,0.32499998807907104,1.0,0.33125001192092896,1.2857127286945693,0.30937498807907104,-0.3599999904632568
55,2000-09-19,0.3499999940395355,0.35624998807907104,0.31562501192092896,0.3234379887580872,1022000.0,0.11999998092651376,1.0800257571700072,-1.2142634294410215,53.57142492216485,52.25736173313466,-0.030374778876809005,-0.021561554047902665,0.014544715004227382,-0.009798925097643463,11.600599736411088,0.043749988079071045,0.020925397562524983,0.02124999463558197,-0.02361823046168593,0.06611821973284987,-0.0011841179130520074,0.04368410718421595,0.007383370229759212,88.88889477576988,43.20015113716231,0.02243411254863396,9,-0.021874994039535522,-0.03437499701976776,0.042968761175870895,0.20000001043081284,-0.16093699634075165,1,-0.4642857051625542,1.0,0.3125,-1.1052276532779743,0.32499998807907104,1.0,0.33125001192092896,-0.4642857051625542
56,2000-09-20,0.3125,0.35624998807907104,0.30937498807907104,0.35624998807907104,758000.0,-0.10714284193759038,1.1428577267395366,-1.6470890512783436,43.33333509939669,50.246779962032434,0.006867623739833129,0.016540350335949083,0.04384935511676086,0.02770106894189206,10.05649442696998,0.046875,0.009863637755999632,-0.016093748807907093,-0.06117568032743548,0.02898818271162129,-0.03863471456767131,0.0064472169518571265,-0.012499988079071045,6.6666920979817705,-34.41700123566567,0.022540965759764203,9,0.015625,0.004687495529651642,0.06093749776482582,0.23750000447034836,-0.13124999403953552,2,-0.4400000095367431,1.0800257571700072,0.3499999940395355,1.0,0.3125,-1.1052276532779743,0.32499998807907104,-0.4400000095367431
57,2000-09-21,0.30000001192092896,0.3234379887580872,0.30000001192092896,0.3125,2072000.0,-0.039999961853027344,-2.750079870300178,0.28571409108682116,34.523813984020734,48.36380525146867,0.01616896993551803,0.030090871346680037,0.047033820611749044,0.040201057020963105,8.318464611292551,0.02343797683715826,0.0012172620096336795,-0.028281237185001362,-0.07409599792690236,0.017533523556899633,-0.05118861755595189,-0.005373856814050837,0.05624997615814209,0.0,-32.47976436108616,0.0229073803709505,9,0.028124988079071045,0.017187483608722687,0.06367198005318642,0.2499999925494194,-0.11875000596046448,3,-0.3437500062088169,1.1428577267395366,0.3125,1.0800257571700072,0.3499999940395355,1.0,0.3125,-0.3437500062088169
58,2000-09-22,0.28125,0.296875,0.2750000059604645,0.29374998807907104,806000.0,-0.06250003725290154,1.3333312140584221,1.0,32.95454767124683,46.469866103829425,0.0335479224975328,0.0496643534061425,0.05767026371541395,0.05895106894189206,6.594093329672103,0.025000005960464478,-0.004056270556682895,-0.04593749940395353,-0.09519597746454161,0.0033209786566345545,-0.0705667384342476,-0.02130826037365946,0.07499998807907104,7.692302049263159,-17.596607236196622,0.02462923903029405,9,0.03437499701976776,0.03593749552965164,0.07734375074505806,0.26875000447034836,-0.10625000298023224,4,-0.23333332273695206,-2.750079870300178,0.30000001192092896,1.1428577267395366,0.3125,1.0800257571700072,0.3499999940395355,-0.23333332273695206
59,2000-09-25,0.2874999940395355,0.2984380125999451,0.2874999940395355,0.2874999940395355,226000.0,0.02222220102945971,0.0,-0.0,37.80487918343157,45.03660588086902,0.02831607022107241,0.04238804181181477,0.04411873326918453,0.05270107490235654,6.1345789193052935,0.017188012599945124,-0.009301970672987991,-0.037656255066394806,-0.09000546409522464,0.01469295396243503,-0.06383085958080975,-0.01148165055197986,0.06549999475479124,15.384604098526317,-8.094136277480693,0.026174604514414924,9,0.02812500298023224,0.03749999403953552,0.07109375670552254,0.26250001043081284,-0.11249999701976776,0,-0.3152173563753492,1.3333312140584221,0.28125,-2.750079870300178,0.30000001192092896,1.1428577267395366,0.3125,-0.3152173563753492
60,2000-09-26,0.2750000059604645,0.2906250059604645,0.26875001192092896,0.2906250059604645,896000.0,-0.04347822030685711,1.7999992370605469,-100.0,40.78947665618713,43.9349675993259,0.03794813772638744,0.05370350042297267,0.05133849289551051,0.06520106298142758,5.839902116049216,0.021874994039535522,-0.011009599261550485,-0.0476562440395355,-0.10460998871860328,0.009297500639532275,-0.07613311637906939,-0.019179371700001613,0.07487998352050779,7.142852277170529,-18.50828854670096,0.028476872339533894,9,0.03749999403953552,0.05312499403953552,0.06796874478459358,0.2749999985098839,-0.050000011920928955,1,-0.28409090293340455,0.0,0.2874999940395355,1.3333312140584221,0.28125,-2.750079870300178,0.30000001192092896,-0.28409090293340455
61,2000-09-27,0.2750000059604645,0.2874999940395355,0.26875001192092896,0.2750000059604645,2594000.0,0.0,-2.0,-0.0,37.49999834431538,41.89672760903963,0.036385594518224595,0.051936111995113776,0.04796426763916117,0.06520106298142758,5.732666408152941,0.018749982118606567,-0.011484865501391717,-0.04484374374151229,-0.10544906676649984,0.01576157928347527,-0.07514640525400607,-0.01454108222901851,0.07001218486690519,11.428460881165575,-14.54094193846109,0.030302661512493768,9,0.03749999403953552,0.05312499403953552,0.05625000223517418,0.2749999985098839,-0.04062500596046448,2,-0.31249820508744053,1.7999992370605469,0.2750000059604645,0.0,0.2874999940395355,1.3333312140584221,0.28125,-0.31249820508744053
62,2000-09-28,0.2718749940395355,0.2750000059604645,0.26875001192092896,0.26875001192092896,470000.0,-0.011363679466167786,-3.000019073595468,100.0,40.298505763110995,40.89703133955176,0.033751912363271686,0.05155115126619203,0.04750842828914692,0.06832607490235654,6.456939097388487,0.0062499940395355225,-0.013767436223925122,-0.04406250566244124,-0.1065263078388447,0.018401296513962218,-0.07529440675064297,-0.012830604574239513,0.0685614660534477,10.52607803534356,-17.954633675253064,0.03123190108820172,9,0.04062500596046448,0.05625000596046448,0.055468764156103134,0.27812501043081284,-0.021874994039535522,3,-0.33333329679408674,-2.0,0.2750000059604645,1.7999992370605469,0.2750000059604645,0.0,0.2874999940395355,-0.33333329679408674
63,2000-09-29,0.2718749940395355,0.2734380066394806,0.26875001192092896,0.2734380066394806,278000.0,0.0,4.998665293826031,-0.500166893960346,42.857138532089394,40.40368001732928,0.028411407216911377,0.045257277650970096,0.043148543290199126,0.06832607490235654,7.089998336666092,0.004687994718551636,-0.015552698057055003,-0.038593755662441276,-0.09592169359939473,0.01873418227451218,-0.067257724630918,-0.009929786693964548,0.06426027916312443,10.52607803534356,-20.666744312400088,0.028663968968476724,9,0.04062500596046448,0.05625000596046448,0.052343759685754776,0.27812501043081284,-0.021874994039535522,4,-0.33333329679408674,-3.000019073595468,0.2718749940395355,-2.0,0.2750000059604645,1.7999992370605469,0.2750000059604645,-0.33333329679408674
64,2000-10-02,0.2562499940395355,0.2718749940395355,0.2562499940395355,0.26875001192092896,1914000.0,-0.05747126562779015,-1.4999964237264294,7.997387789345232,33.87096972668928,38.21474055116533,0.03935705368098702,0.05431440390098208,0.053134768007773614,0.08395107490235654,7.784810141611327,0.015625,-0.021250120525639626,-0.04828125536441802,-0.10194914683009793,0.005386636101261888,-0.075115201097258,-0.021447309631578038,0.07584216348622058,0.0,-29.13942312605794,0.02683394573283996,10,0.04999999701976776,0.06562499701976776,0.06796875968575478,0.29375001043081284,-0.0062499940395355225,0,-0.3170731664767653,4.998665293826031,0.2718749940395355,-3.000019073595468,0.2718749940395355,-2.0,0.2750000059604645,-0.3170731664767653
65,2000-10-03,0.23749999701976776,0.26875001192092896,0.23749999701976776,0.2562499940395355,630000.0,-0.07317072177911899,-2.333335452609929,1.4999976158176196,32.30769580637889,36.9896695186078,0.0452267975914003,0.06767370852826082,0.06752375024961987,0.1027010719221243,8.92066318475132,0.031250014901161194,-0.025515391104532048,-0.061406252533197425,-0.11848260364891328,-0.004329901417481574,-0.08994442809105535,-0.0328680769753395,0.08852478742709069,0.0,-28.87078883136352,0.028538175557857925,10,0.0429689958691597,0.07499999552965164,0.0976562574505806,0.3125000074505806,0.009375005960464478,1,-0.26315789803903855,-1.4999964237264294,0.2562499940395355,4.998665293826031,0.2718749940395355,-3.000019073595468,0.2718749940395355,-0.26315789803903855
66,2000-10-04,0.25,0.2562499940395355,0.23125000298023224,0.2382809966802597,1156000.0,0.052631592156154205,1.0644948129863305,-0.6250136097293869,29.03225434310218,36.3794962251724,0.025623405860583204,0.052448082748844105,0.05177585958583797,0.09020106894189206,9.593814796903008,0.024999991059303284,-0.028393827951950057,-0.045468749850988366,-0.10570659559655737,0.014769095894580614,-0.07558767272377287,-0.015349826978203862,0.0671723057041494,42.85713312577295,18.56948101321017,0.030118922872784493,10,0.014844007790088654,0.05937499552965164,0.07890625298023224,0.30000000447034836,0.0,2,-0.10000002384185791,-2.333335452609929,0.23749999701976776,-1.4999964237264294,0.2562499940395355,4.998665293826031,0.2718749940395355,-0.10000002384185791
67,2000-10-05,0.23749999701976776,0.2578130066394806,0.23749999701976776,0.2445310056209564,564000.0,-0.050000011920928955,-4.77812111231914,-0.5999664313897,28.124999301507984,35.842879739645866,0.03165422255831479,0.06067530670308524,0.062377299215169546,0.1027010719221243,10.276691521154817,0.02031300961971283,-0.03695198682736317,-0.05328125208616258,-0.11632086387716112,0.009758359704835962,-0.08480105798166188,-0.02176144619066328,0.06936163235751158,14.81462382059269,-5.097428036091852,0.03151980589549928,10,0.027344010770320892,0.07187499850988388,0.07656250894069672,0.3125000074505806,-0.012500002980232239,3,-0.013157882353605488,1.0644948129863305,0.25,-2.333335452609929,0.23749999701976776,-1.4999964237264294,0.2562499940395355,-0.013157882353605488
68,2000-10-06,0.23125000298023224,0.24687500298023224,0.2281250059604645,0.23749999701976776,1358000.0,-0.026315764707210976,-2.0000023841880736,0.888918559775183,29.032256575950427,34.868143894370185,0.03359915641497174,0.06379706143002006,0.06792662590031551,0.10895106596165982,10.94046272094413,0.018749997019767733,-0.040072669160110486,-0.05546874627470971,-0.12293203396622421,0.011994541416804783,-0.08920039012046699,-0.021737102428952437,0.06653823122940145,7.142852277170471,-11.191614459258757,0.033731643845757255,10,0.02812500298023224,0.07656249403953552,0.08281249180436134,0.3187500014901161,-0.006250008940696716,4,0.08108106714865881,-4.77812111231914,0.23749999701976776,1.0644948129863305,0.25,-2.333335452609929,0.23749999701976776,0.08108106714865881
69,2000-10-09,0.20937499403953552,0.25,0.1875,0.2437500059604645,2098000.0,-0.09459463203797946,1.6666666666666667,5.500007152564199,10.52631446859509,31.505570317971063,0.04830667363725433,0.08277866274700052,0.08893307561625874,0.13082607490235654,11.972182638107892,0.0625,-0.04051345058169664,-0.07281250432133674,-0.1482252939300816,0.002600285287408133,-0.11051889912570917,-0.0351061095169643,0.07866038821521448,26.923065636991993,16.789804854459284,0.03770639480437243,10,0.02812500298023224,0.078125,0.1132815070450306,0.34062501043081284,0.0421880185604096,0,0.19402988473778016,-2.0000023841880736,0.23125000298023224,-4.77812111231914,0.23749999701976776,1.0644948129863305,0.25,0.19402988473778016
70,2000-10-10,0.20624999701976776,0.21562500298023224,0.19374999403953552,0.2148440033197403,1850000.0,-0.014925359325276832,3.307797722277488,0.25000736929898004,13.043476458082537,28.78817899727853,0.04543151883633256,0.08120681687627596,0.090833062160738,0.1339510719221243,13.059657981601896,0.021875008940696716,-0.03914918753200658,-0.07031250149011614,-0.1508508840061582,0.01022588102592592,-0.11058169274813717,-0.03004331023209511,0.06569972407422225,26.666470281815087,15.429855929242041,0.040269191258021024,10,0.025000005960464478,0.07187500596046448,0.11953124776482582,0.3437500074505806,0.04062500596046448,1,0.2121212296358923,1.6666666666666667,0.20937499403953552,-2.0000023841880736,0.23125000298023224,-4.77812111231914,0.23749999701976776,0.2121212296358923
71,2000-10-11,0.2015630006790161,0.203125,0.1914059966802597,0.1914059966802597,1438000.0,-0.022724831071403218,-1.307570878415551,-1.1818706717481542,13.793151453459757,25.8431396295395,0.04314292494541974,0.08158561316510143,0.09431607058390135,0.13863806826287595,14.22344491983854,0.014844000339508057,-0.0406119044021801,-0.06960889846086504,-0.15517529803787966,0.015957501116149575,-0.11239209824937235,-0.026825698672357734,0.05687476503993549,20.000567961944853,7.039282337285988,0.0427831997885073,10,0.028906002640724182,0.07031199336051941,0.12578074634075165,0.34843700379133224,0.03593699634075165,2,0.2248031739385261,3.307797722277488,0.20624999701976776,1.6666666666666667,0.20937499403953552,-2.0000023841880736,0.23125000298023224,0.2248031739385261
72,2000-10-12,0.19062499701976776,0.2015630006790161,0.19062499701976776,0.1914059966802597,1140000.0,-0.05426592987006995,-27.010264824849273,-0.07689271960388777,14.634144355823793,22.707251387732214,0.04620223496403822,0.08584972724101125,0.10409964992018028,0.1495760719221243,15.66499694390522,0.010938003659248352,-0.042974256680054335,-0.07351565137505534,-0.1613759418651169,0.014344639115006219,-0.11744579662008614,-0.029585506130024558,0.0564627261841516,4.999995231628418,-8.271376630258297,0.043930145245030784,10,0.0390625,0.08124999701976776,0.13671875,0.3593750074505806,0.04375000298023224,3,0.31147543033967917,-1.307570878415551,0.2015630006790161,3.307797722277488,0.20624999701976776,1.6666666666666667,0.20937499403953552,0.31147543033967917
73,2000-10-13,0.19374999403953552,0.20000000298023224,0.17343799769878387,0.20000000298023224,5488000.0,0.01639342724524062,7.499829530959801,8.002575746012363,12.5,20.33269919587785,0.03445287086120835,0.07629956366625706,0.09993348251407197,0.14645107490235654,17.723199792400095,0.026562005281448364,-0.04490658312552817,-0.06382815465331076,-0.15215404942075944,0.02449774011413791,-0.1079911020370351,-0.019665207269586427,0.04380369345175675,26.530126864810338,12.967316889494992,0.04416294738372434,10,0.027344010770320892,0.07109399884939194,0.13671875,0.35625001043081284,0.03437501192092898,4,0.16129032754253037,-27.010264824849273,0.19062499701976776,-1.307570878415551,0.2015630006790161,3.307797722277488,0.20624999701976776,0.16129032754253037
74,2000-10-16,0.20000000298023224,0.21250000596046448,0.1875,0.20000000298023224,994000.0,0.03225811165403902,1.0,-0.0,18.4210569244335,18.78973932010614,0.021662767497015373,0.06449593629846012,0.09269346215907343,0.14020106596165982,19.652507439611384,0.025000005960464478,-0.0478598163195294,-0.051953145861625694,-0.13988011694314612,0.03597382521989473,-0.09591663140238588,-0.007989660320865483,0.026012860348408523,62.96252863705626,46.580532016590915,0.043963485540760204,10,0.015625499188899994,0.06484398990869522,0.1328124925494194,0.3500000014901161,0.028125002980232267,0,0.12499995343387194,7.499829530959801,0.19374999403953552,-27.010264824849273,0.19062499701976776,-1.307570878415551,0.2015630006790161,0.12499995343387194
75,2000-10-17,0.1875,0.23749999701976776,0.17812499403953552,0.19374999403953552,722000.0,-0.0625000139698384,-3.7499991059305415,-100.0,16.666670451087867,17.41578555432677,0.02941801903052793,0.06766696406071182,0.10403779070752817,0.15270106894189206,20.879144395280136,0.05937500298023224,-0.05240753519701777,-0.05632814913988113,-0.1357254648789848,0.023069166599222535,-0.09602680700943295,-0.016629491270329283,-0.014062002301216125,21.950614171059808,4.737878490669267,0.03969865786955184,10,0.028125502169132233,0.07734399288892746,0.14218749850988388,0.36250000447034836,0.03125,1,0.34166940053304073,1.0,0.20000000298023224,7.499829530959801,0.19374999403953552,-27.010264824849273,0.19062499701976776,0.34166940053304073
76,2000-10-18,0.17499999701976776,0.1875,0.16249999403953552,0.1875,2758000.0,-0.06666668256123864,3.0,2.0000023841880648,15.555560265057863,16.019181216943426,0.033704894987422324,0.07308473150684508,0.11521304062595789,0.1652010719221243,22.528335821628794,0.025000005960464478,-0.054470251713305634,-0.061953151971101766,-0.14011609133694825,0.016209787394744712,-0.10103462165402499,-0.022871682288178513,0.0625,16.66666997803569,-1.3343856761721362,0.039081469682923246,10,0.03125,0.08437499403953552,0.15468750149011612,0.3750000074505806,0.037500008940696716,2,0.41071432676850606,-3.7499991059305415,0.1875,1.0,0.20000000298023224,7.499829530959801,0.19374999403953552,0.41071432676850606
77,2000-10-19,0.19687500596046448,0.203125,0.18437500298023224,0.1875,3480000.0,0.12500005321843366,-1.3999996185302734,-0.7500002980231528,26.923083976880008,15.7848287059356,0.006103007540057853,0.04541624076129386,0.09193792389773225,0.14332606298142758,24.342976499008177,0.02812500298023224,-0.054337993180673505,-0.03492189273238183,-0.10907603725181736,0.039232251787053724,-0.07199896499209962,0.0021551795273359597,0.040624991059303284,45.83334740665168,25.776093143767284,0.03707707225971778,10,0.009374991059303284,0.062499985098838806,0.1328124925494194,0.3531249985098839,0.015625,3,0.20634915468884563,3.0,0.17499999701976776,-3.7499991059305415,0.1875,1.0,0.20000000298023224,0.20634915468884563
78,2000-10-20,0.21562500298023224,0.23125000298023224,0.20000000298023224,0.203125,2468000.0,0.09523807721703914,-2.333333863152482,1.3333328035146055,37.73585330043698,18.808110798362478,-0.01687060469980245,0.022659463803966995,0.07217831627989024,0.12457606596165982,25.11606400662878,0.03437499701976776,-0.05434070012038983,-0.012890645861625666,-0.08355674795642692,0.05777545623317559,-0.04822369690902628,0.022442405185774977,0.020374993979930867,70.83334243959814,46.24627788450695,0.035333051047400636,10,-0.015625007450580597,0.043749988079071045,0.11406249552965164,0.2812500074505806,-0.0031249970197677612,4,0.08695650671590571,-1.3999996185302734,0.19687500596046448,3.0,0.17499999701976776,-3.7499991059305415,0.1875,0.08695650671590571
79,2000-10-23,0.19687500596046448,0.23125000298023224,0.19687500596046448,0.23125000298023224,356000.0,-0.08695650671590571,1.0,-2.7499991059305415,37.73585330043698,21.551708225290746,-8.962339159637733e-05,0.0361240492537826,0.0904859573734641,0.14332606298142758,26.019786533818134,0.03437499701976776,-0.053713707951893064,-0.027109393477439875,-0.0933329356586543,0.039114148703774554,-0.0602211645680471,0.006002377613167326,0.037654990941286076,45.83334740665168,17.386997467569998,0.03311177109060721,10,0.0031249895691871643,0.062499985098838806,0.12812499701976776,0.30000000447034836,-0.009375005960464478,0,0.15873015392454382,-2.333333863152482,0.21562500298023224,-1.3999996185302734,0.19687500596046448,3.0,0.17499999701976776,0.15873015392454382
80,2000-10-24,0.19687500596046448,0.20000000298023224,0.19374999403953552,0.20000000298023224,144000.0,0.0,3.000009536752259,0.09090901209302486,32.65306519647733,23.647254196737144,-0.0017425659592178178,0.03159069355812957,0.09063894243124748,0.14332606298142758,26.46323232193796,0.006250008940696716,-0.053215819487456684,-0.023203143477439875,-0.08587782506918856,0.03947153811430881,-0.054540484273314205,0.008134197318434455,0.03621439088404177,50.00001083720673,22.410867792481444,0.03133734079587434,10,0.0031249895691871643,0.062499985098838806,0.12343749403953552,0.30000000447034836,-0.021875008940696716,1,0.15873015392454382,1.0,0.19687500596046448,-2.333333863152482,0.21562500298023224,-1.3999996185302734,0.19687500596046448,0.15873015392454382
81,2000-10-25,0.18906299769878387,0.20000000298023224,0.1875,0.19687500596046448,382000.0,-0.03968004076276388,-1.2856095809884243,2.499845027775791,33.684326764001995,25.763941130979166,0.004592834752282976,0.034398014984014375,0.0985163137526669,0.15113807124310819,27.000063514136286,0.012500002980232239,-0.04763500245469293,-0.026718301326036448,-0.08518074177250684,0.031744139120433945,-0.05594952154927166,0.0025129188971987626,0.042614611089622945,10.001055399576824,-18.41068187431301,0.0292312202232352,10,0.010936997830867767,0.07031199336051941,0.1328120008111,0.30781201273202896,-0.004687994718551636,2,0.15702174757915133,3.000009536752259,0.19687500596046448,1.0,0.19687500596046448,-2.333333863152482,0.21562500298023224,0.15702174757915133
82,2000-10-26,0.18125000596046448,0.19374999403953552,0.17499999701976776,0.19374999403953552,2096000.0,-0.041324806193790975,2.0000023841880648,1.6000991883720708,33.33333664470203,28.07875631372384,0.012221337556647588,0.03696891168873623,0.10630522854880914,0.15895106298142758,27.700599900347843,0.01874999701976776,-0.044057612617202035,-0.030000043660402292,-0.08403723092625348,0.024037143605448896,-0.05701863729332787,-0.002981450027476712,0.04904405053296493,11.111125828305793,-19.165175495913118,0.027018593632925587,10,0.018749989569187164,0.06171898543834689,0.14140624180436134,0.2874999865889549,0.012499988079071045,3,0.1724137874335654,-1.2856095809884243,0.18906299769878387,3.000009536752259,0.19687500596046448,1.0,0.19687500596046448,0.1724137874335654
83,2000-10-27,0.18125000596046448,0.19374999403953552,0.17812499403953552,0.1875,90000.0,0.0,-1.4999964237264294,0.5,39.024395917157804,30.368016201804316,0.011467697618280093,0.031443527325738796,0.10527322015789631,0.15895106298142758,28.43899414335105,0.015625,-0.04056832153732723,-0.02546879425644874,-0.0728953201382132,0.021957731625315724,-0.049182057197330986,-0.0017555313155664942,0.047688169283887055,11.111125828305793,-18.780121943168453,0.023713262940882232,10,0.018749989569187164,0.049218997359275846,0.14140624180436134,0.2695314809679985,0.11249998211860657,4,0.1724137874335654,2.0000023841880648,0.18125000596046448,-1.2856095809884243,0.18906299769878387,3.000009536752259,0.19687500596046448,0.1724137874335654
84,2000-10-30,0.17499999701976776,0.1875,0.171875,0.18125000596046448,1184000.0,-0.0344828068146934,-1.4999994039536944,1.0000023841880648,38.0952402577645,32.74896840254616,0.015420109419333944,0.03298557607839081,0.10959136906069056,0.1652010719221243,28.895842093349668,0.015625,-0.03680544082916745,-0.02765630334615707,-0.07095872374950515,0.015646117057191017,-0.04930751354783111,-0.006005093144483026,0.05260941460048746,11.111099337355366,-18.395422087553257,0.021651210201674043,10,0.02187500149011612,0.05546900629997256,0.14140624925494194,0.2656250074505806,0.0625,0,0.21428576902467467,-1.4999964237264294,0.18125000596046448,2.0000023841880648,0.18125000596046448,-1.2856095809884243,0.18906299769878387,0.21428576902467467
85,2000-10-31,0.17499999701976776,0.19374999403953552,0.16875000298023224,0.18437500298023224,1088000.0,0.0,-1.2857140910868212,1.4999988079088098,39.50601760098692,35.4101303287605,0.015042383560843947,0.029579722233453565,0.10782116506845324,0.1652010719221243,28.741114380982484,0.024999991059303284,-0.03297353188953442,-0.02453130334615708,-0.06623754061542952,0.017174933923115365,-0.045384421980793316,-0.0036781847115208433,0.05130722624887307,19.999980926513672,-10.266602776076322,0.02085311863463623,10,0.025000005960464478,0.05156250298023224,0.14531249552965164,0.2656250074505806,0.0625,1,0.07142858967489163,-1.4999994039536944,0.17499999701976776,-1.4999964237264294,0.18125000596046448,2.0000023841880648,0.18125000596046448,0.07142858967489163
86,2000-11-01,0.22499999403953552,0.25,0.17499999701976776,0.18671900033950808,4526000.0,0.2857142735500724,-1.4303699855042091,-4.083303398575208,60.37735628377277,39.127271696193034,-0.030306271219206704,-0.02359918645016837,0.056091753101522146,0.11520107490235654,28.209510932038317,0.07500000298023224,-0.029437039546294008,0.0267186939716339,-0.009793779106389566,0.06323116704965737,0.008462457432622167,0.04497493051064563,-0.0625,69.23076076620399,34.29057926168932,0.018256236539011737,11,-0.015624992549419403,0.0,0.09531250596046448,0.18437501043081284,0.012500002980232239,2,-0.22222221486362392,-1.2857140910868212,0.17499999701976776,-1.4999994039536944,0.17499999701976776,-1.4999964237264294,0.18125000596046448,-0.22222221486362392
87,2000-11-02,0.234375,0.234375,0.22187499701976776,0.23125000298023224,2896000.0,0.04166669426141034,7.000009536752259,0.0816331217589454,61.81818150291764,41.80308594091311,-0.037774938258813784,-0.035015580262751755,0.04536284449486705,0.10582606894189206,27.725544179834248,0.012500002980232239,-0.0237046668506479,0.036249949783086766,0.0004238376281207601,0.07207606193805277,0.018336893705603763,0.05416300586056977,-0.0701250058412552,80.76923006385033,42.91602760085293,0.017913056077483003,11,-0.02499999850988388,-0.015625,0.0859375,0.15312501043081284,0.0031249970197677612,3,-0.21333332061767574,-1.4303699855042091,0.22499999403953552,-1.2857140910868212,0.17499999701976776,-1.4999994039536944,0.17499999701976776,-0.21333332061767574
88,2000-11-03,0.25,0.2578130066394806,0.2335940003395081,0.234375,5636000.0,0.06666666666666665,-1.8182937402462402,5.0000047683761295,63.79310103857588,44.6983356895952,-0.05365327364906364,-0.05182072978397864,0.0286383350619141,0.09020106894189206,27.193932075034454,0.02421900629997248,-0.015598999834897959,0.050937449932098394,0.010746212912124797,0.09112868695207199,0.030841831422111582,0.0710330684420852,-0.0840350057244301,91.22755092633878,54.21446614574077,0.020095618509986802,11,-0.036718495190143585,-0.03203099966049194,0.0703125,0.12187501043081284,0.0,4,-0.2250000238418579,7.000009536752259,0.234375,-1.4303699855042091,0.22499999403953552,-1.2857140910868212,0.17499999701976776,-0.2250000238418579
89,2000-11-06,0.25,0.2562499940395355,0.2437500059604645,0.2562499940395355,1812000.0,0.0,2.999999999999991,-0.39999961853027344,68.5185165562259,48.68338584067837,-0.05065155794770493,-0.05124870293222819,0.026710207906658956,0.09020106894189206,25.682128231849678,0.012499988079071017,-0.010003971360482922,0.048906199634075165,0.002843081536513442,0.09496931773163689,0.025874640585294317,0.07193775868285601,-0.08036108522987367,91.22755092633878,50.14832727016923,0.023031559048780858,11,-0.036718495190143585,-0.03281250596046448,0.0703125,0.11562500149011612,-0.015625,0,0.17499995231628418,-1.8182937402462402,0.25,7.000009536752259,0.234375,-1.4303699855042091,0.22499999403953552,0.17499995231628418
90,2000-11-07,0.25,0.25,0.24687500298023224,0.25,814000.0,0.0,1.0,-0.0,73.9999986648561,53.162904940773274,-0.04729708341249472,-0.050386341517826116,0.024843070834047132,0.09020106894189206,24.08862463042413,0.0031249970197677612,-0.007702954194981376,0.04671869948506355,-0.004267631795323412,0.09770503076545053,0.021225533844870054,0.07221186512525704,-0.0768341215550995,90.56548400383123,44.48157320287517,0.025493165640193494,11,-0.036718495190143585,-0.03437499701976776,0.06406249105930328,0.11562500149011612,-0.006249994039535495,1,-0.050000011920928955,2.999999999999991,0.25,-1.8182937402462402,0.25,7.000009536752259,0.234375,-0.050000011920928955
91,2000-11-08,0.24687500298023224,0.25312501192092896,0.2406249940395355,0.24687500298023224,1554000.0,-0.012499988079071045,1.0000000000000044,0.0,68.18181670401711,57.034958280697175,-0.03923503018203395,-0.04605383195897078,0.02582463394561013,0.09332606596165982,22.26512953605024,0.01250001788139346,-0.0038659853395978105,0.041328102350234985,-0.013237990563699897,0.09589419526416987,0.014045055893267544,0.06861114880720243,-0.07032323940754853,69.56424750565874,22.480002902242568,0.02728304645696745,11,-0.033593498170375824,-0.03671850264072418,0.04960948973894119,0.11874999850988388,-0.021875008940696716,2,-0.03797470722953333,1.0,0.25,2.999999999999991,0.25,-1.8182937402462402,0.25,-0.03797470722953333
92,2000-11-09,0.25,0.2562499940395355,0.2437500059604645,0.2437500059604645,270000.0,0.012658215623466695,-3.0000000000000266,100.0,64.10256253505213,59.82142123824099,-0.03529378690083951,-0.046907500162926496,0.019943862347956975,0.09020106894189206,20.361223452781836,0.012499988079071017,0.0011562745098051552,0.041484349220991146,-0.016043809820407318,0.09901250826238961,0.012720269700291914,0.07024842874169038,-0.07019778670464441,67.74018494933267,22.682669591484384,0.028764079520699225,11,-0.036718495190143585,-0.03984349966049194,0.03710950165987015,0.10000000149011612,-0.03749999403953552,3,-0.050000011920928955,1.0000000000000044,0.24687500298023224,1.0,0.25,2.999999999999991,0.25,-0.050000011920928955
93,2000-11-10,0.22499999403953552,0.25,0.22499999403953552,0.25,158000.0,-0.10000002384185791,1.0,-4.000004768376147,60.97560408284219,62.363683885471836,-0.0038389107554182567,-0.020497184729325824,0.04083333834065728,0.11520107490235654,17.70795930038608,0.025000005960464478,0.006250576217526671,0.014921843260526646,-0.042615245869825624,0.07245893239087892,-0.013846701304649489,0.04369038782570278,-0.04207734901041493,0.0,-43.10215230021247,0.02876854456517613,11,-0.011718489229679108,-0.014843493700027466,0.062109507620334625,0.09531251341104507,-0.024999991059303284,4,0.05555557027275215,-3.0000000000000266,0.25,1.0000000000000044,0.24687500298023224,1.0,0.25,0.05555557027275215
94,2000-11-13,0.22499999403953552,0.25,0.22499999403953552,0.24687500298023224,564000.0,0.0,-1.2857138964596218,0.8750001490115764,60.97560408284219,64.74919349456687,0.004469472446469724,-0.019529504658415964,0.03683954496419206,0.11520107490235654,15.599305467713462,0.025000005960464478,0.012473001293978575,0.013671843707561498,-0.044029376451317825,0.07137306386644085,-0.015178766371878177,0.042522453787001174,-0.03908173454600053,0.0,-40.48515756179441,0.028850610079439672,11,-0.008593492209911346,-0.014843493700027466,0.0585937574505806,0.08281250298023224,-0.04999999701976776,0,0.1111111405455043,1.0,0.22499999403953552,-3.0000000000000266,0.25,1.0000000000000044,0.24687500298023224,0.1111111405455043
95,2000-11-14,0.2515630125999451,0.2562499940395355,0.23125000298023224,0.2437500059604645,764000.0,0.11805786339595237,1.9091796587127963,-0.35716587182486315,71.27645273770091,65.96020421166999,-0.011276840062826171,-0.043265231646380076,0.007315002475618948,0.08863805634194694,14.67967432585557,0.03125,0.018529157217931608,0.037031711637973835,-0.02219249438673565,0.09625591766268332,0.007419608625619106,0.06664381465032856,-0.0627689632205723,85.00165939331072,38.98082593790716,0.02961210301235474,11,-0.011719010770320948,-0.04140651226043707,0.010936982929706518,0.0359369814395904,-0.06406301259994512,1,-0.068324879807664,-1.2857138964596218,0.22499999403953552,1.0,0.22499999403953552,-3.0000000000000266,0.25,-0.068324879807664
96,2000-11-15,0.24687500298023224,0.2515630125999451,0.2437500059604645,0.25,384000.0,-0.01863552821721104,1.4997532771233903,-0.39997368029569474,72.8259207632988,67.18328635171234,-0.0035308481828917604,-0.03469528187752746,0.009933387912206937,0.09332606596165982,13.300609941244486,0.007813006639480619,0.025779932393581173,0.028749951720237726,-0.02908055652084862,0.08658045996132407,-0.0001653024003054615,0.057665205840780914,-0.055320195310455095,70.00002861022949,18.75521003387601,0.02891525412054318,11,-0.005468502640724182,-0.03671850264072418,0.0078125,0.040624991059303284,-0.078125,2,-0.012658215623466584,1.9091796587127963,0.2515630125999451,-1.2857138964596218,0.22499999403953552,1.0,0.22499999403953552,-0.012658215623466584
97,2000-11-16,0.23749999701976776,0.2437500059604645,0.23125000298023224,0.2437500059604645,152000.0,-0.03797470722953333,2.9999952316352125,2.0000047683761384,68.36721854514083,67.69152163021957,0.007078427793874742,-0.023316132846117027,0.01668418554371165,0.1027010719221243,12.341245608307045,0.015625,0.03323039446576892,0.01734369620680809,-0.040197229456290895,0.07488462186990708,-0.011426766624741402,0.04611415903835758,-0.04329486139120248,40.000009536743164,-15.647228941595671,0.028770462831549496,11,0.0031249970197677612,-0.027343496680259705,0.013672001659870148,0.04999999701976776,-0.08124999701976776,3,-0.052631592156154094,1.4997532771233903,0.24687500298023224,1.9091796587127963,0.2515630125999451,-1.2857138964596218,0.22499999403953552,-0.052631592156154094
98,2000-11-17,0.234375,0.25,0.23125000298023224,0.2492190003395081,414000.0,-0.013157882353605488,1.2857488001685835,2.375036656804097,69.79153121190605,67.83296770307291,0.008665169001670497,-0.019725759534002962,0.017699017410035656,0.10582606894189206,12.50740777437788,0.01874999701976776,0.033507646405268515,0.01328119933605193,-0.04455907387870728,0.07112147255081111,-0.015638937271327646,0.042201335943431506,-0.037625549530998115,30.000019073486328,-29.98856631893431,0.02892013660737959,11,0.0062499940395355225,-0.024218499660491943,0.016406245529651642,0.05312499403953552,-0.07187500596046448,4,-0.09333330790201821,2.9999952316352125,0.23749999701976776,1.4997532771233903,0.24687500298023224,1.9091796587127963,0.2515630125999451,-0.09333330790201821
99,2000-11-20,0.2281250059604645,0.25,0.2281250059604645,0.2281250059604645,98000.0,-0.02666664123535145,0.0,-0.0,66.99989099574293,67.05517796206034,0.01283568624449033,-0.011609794924754196,0.022125687414487033,0.11207606298142755,12.537178387001907,0.021874994039535495,0.032593831533495626,0.005468705296516441,-0.05129520360867049,0.06223261420170337,-0.022913249156077037,0.03385065974910992,-0.02893301324464348,0.0,-62.359855612378524,0.02838195445259347,11,0.012499988079071017,-0.01796850562095645,0.014843992888927432,0.052343986928462954,-0.04687500000000003,0,-0.12328768107564014,1.2857488001685835,0.234375,2.9999952316352125,0.23749999701976776,1.4997532771233903,0.24687500298023224,-0.12328768107564014
100,2000-11-21,0.2281250059604645,0.2437500059604645,0.2281250059604645,0.23125000298023224,212000.0,0.0,-9.000009536752437,-100.0,51.47057957311147,65.19837383640416,0.010511831271154404,-0.009642984986813957,0.019660309943463766,0.11207606298142755,12.470210934015737,0.015625,0.029823982790081416,0.003906205296516446,-0.05157556010715844,0.05938797070019136,-0.023834677405320998,0.03164708799835389,-0.026588172687697087,0.0,-58.95061359687344,0.027740882701837458,11,0.012499988079071017,-0.01796850562095645,0.012109741568565341,0.052343986928462954,-0.07500000298023227,1,-0.23287674543624404,0.0,0.2281250059604645,1.2857488001685835,0.234375,2.9999952316352125,0.23749999701976776,-0.23287674543624404
101,2000-11-22,0.21875,0.234375,0.21562500298023224,0.2281250059604645,790000.0,-0.04109591546526581,-1.3999996185302734,3.000004768376165,42.64713018341504,62.814436908444485,0.017296684271903173,0.0021820045354449813,0.026712400004235637,0.11579823167532222,12.210462254301435,0.01874999701976776,0.0258166295698537,-0.0069531507790088765,-0.060010193134651,0.04610389157663325,-0.03348167195682994,0.019575370398812186,-0.014962119792564066,9.090901209302487,-45.15415981871432,0.02652852117782107,11,0.01718749850988388,-0.008593499660491943,0.021484747529029846,0.06171899288892746,-0.06562499701976776,2,-0.1428571428571429,-9.000009536752437,0.2281250059604645,0.0,0.2281250059604645,1.2857488001685835,0.234375,-0.1428571428571429
102,2000-11-24,0.21250000596046448,0.21875,0.21250000596046448,0.21562500298023224,172000.0,-0.028571401323590928,-3.0,0.33333280351460454,30.645369191108173,59.44441080936293,0.019744216357063055,0.011481891937414723,0.029813753880840566,0.11620186125724463,11.599314721969128,0.0062499940395355225,0.02056856987907757,-0.014765644818544393,-0.06401452747880787,0.034483237841719055,-0.03939008614867612,0.009858796511587331,-0.006551120695746759,0.0,-47.519462113789785,0.024624441330131728,11,0.021874994039535522,0.0007814988493919373,0.020312488079071045,0.062499985098838806,-0.060937002301216125,4,-0.20588236119095404,-1.3999996185302734,0.21875,-9.000009536752437,0.2281250059604645,0.0,0.2281250059604645,-0.20588236119095404
103,2000-11-27,0.21250000596046448,0.22499999403953552,0.21250000596046448,0.2242189943790436,206000.0,0.0,-1.1332878969747524,3.750079870300178,30.645369191108173,56.074384710281365,0.019874658129578282,0.014696605326927376,0.02680168335403632,0.10899881232892444,10.84734459818431,0.012499988079071045,0.0167798145742995,-0.016328144818544388,-0.06122019236055426,0.028563902723465512,-0.03877416858954935,0.006117878952460548,-0.004476555840756236,0.0,-40.256091039825876,0.022446023771004946,11,0.021874994039535522,0.0007814988493919373,0.020312488079071045,0.062499985098838806,-0.08437500894069672,0,-0.26470590297738517,-3.0,0.21250000596046448,-1.3999996185302734,0.21875,-9.000009536752437,0.2281250059604645,-0.26470590297738517
104,2000-11-28,0.21250000596046448,0.21875,0.20624999701976776,0.2132810056209564,554000.0,0.0,1.1332904400545236,0.06664394848737362,30.645369191108173,51.55981987177106,0.0200204292977246,0.01860389010117941,0.024130484087359794,0.10242119919149639,9.96029689662961,0.012500002980232239,0.013426568231548863,-0.01820314526557923,-0.05623770385033311,0.019831413319174623,-0.037220424557956155,0.0008141340267976971,0.04531300067901611,16.666686534876842,-16.514032686457714,0.01901727929237693,11,0.016406498849391965,0.0007814988493919373,0.017187487334012985,0.062499985098838806,-0.08750000596046448,1,-0.23529416714572438,-1.1332878969747524,0.21250000596046448,-3.0,0.21250000596046448,-1.3999996185302734,0.21875,-0.23529416714572438
105,2000-11-29,0.1875,0.22187499701976776,0.17499999701976776,0.22109399735927585,518000.0,-0.11764708357286224,1.6666858815765324,43.01409982446924,25.000216457088115,46.24585272663654,0.039087958625803276,0.046997992106826814,0.04490479233625705,0.12098072273077276,9.75166492709915,0.046875,0.011506197516979899,-0.0438281513750553,-0.07824766758196161,-0.009408635168149021,-0.061037909478508456,-0.026618393271602148,0.06928174644708635,21.052635541582834,-7.214928513000917,0.017209758103453144,11,0.02499999850988388,0.025781504809856415,0.04218749329447746,0.08749999105930328,-0.0625,2,-0.03333330154418945,1.1332904400545236,0.21250000596046448,-1.1332878969747524,0.21250000596046448,-3.0,0.21250000596046448,-0.03333330154418945
106,2000-11-30,0.17499999701976776,0.20000000298023224,0.16249999403953552,0.17499999701976776,774000.0,-0.06666668256123864,-2.0,-0.0,20.731943748093414,40.9530444158535,0.04505870691542571,0.05856259262963259,0.054155643594428565,0.1280498097664472,10.25141184836361,0.037500008940696716,0.009112694361694818,-0.053828154504299175,-0.09646531427521221,-0.011190994733386167,-0.07514673438975566,-0.03250957461884266,0.07851047945022582,20.000004768371582,-3.1392704164028693,0.021318579885456507,11,0.03125,0.035156503319740295,0.0546874962747097,0.09999999403953552,-0.07499999552965164,3,-0.12499996806893976,1.6666858815765324,0.1875,1.1332904400545236,0.21250000596046448,-1.1332878969747524,0.21250000596046448,-0.12499996806893976
107,2000-12-01,0.18437500298023224,0.1875,0.16875000298023224,0.16875000298023224,636000.0,0.05357146354354225,-1.3999996185302734,100.0,31.944615346305753,36.74783154189791,0.030570217804902378,0.047694996929209865,0.04197640745971362,0.1128440889950495,10.77816571423463,0.01874999701976776,0.0024523874128688505,-0.041953148692846304,-0.08886958060425698,0.004963283218564374,-0.06541136464855163,-0.01849493273714098,0.06367484454393385,35.000014305114746,8.56473134139243,0.023458215955705335,12,0.021874994039535522,0.025781497359275818,0.045312490314245224,0.09062498807907104,-0.08437500149011612,4,-0.16949152268407264,-2.0,0.17499999701976776,1.6666858815765324,0.1875,1.1332904400545236,0.21250000596046448,-0.16949152268407264
108,2000-12-04,0.19374999403953552,0.20937499403953552,0.18125000596046448,0.18671900033950808,206000.0,0.05084740831330814,-2.130392958491655,0.44998359680175604,37.179595650401616,33.43446539241555,0.016568951745770222,0.035721274280995835,0.03045276869479388,0.09843206129857024,10.253944766079412,0.028124988079071045,-0.004363389495517511,-0.02976565733551978,-0.07744495177952515,0.017913637108485564,-0.05360530455752244,-0.005926010113517122,0.049166862275552725,52.631576305611446,21.90839843992243,0.02383964722200267,12,0.009375005960464478,0.016406506299972534,0.02773449942469597,0.08124999701976776,-0.09218699485063553,0,-0.2177393118870431,-1.3999996185302734,0.18437500298023224,-2.0,0.17499999701976776,1.6666858815765324,0.1875,-0.2177393118870431
109,2000-12-05,0.29374998807907104,0.30000001192092896,0.19687500596046448,0.1992190033197403,3234000.0,0.5161290173724087,-1.0787354698291935,13.444896808677534,60.7998377079405,34.47104962961877,-0.08173890208593798,-0.06412051788144296,-0.0707796516585596,-0.005625535414528815,10.065329472823276,0.10625001788139343,-0.007803363443339012,0.06804683730006217,0.011975482250792924,0.12411819234933141,0.040011159775427574,0.09608251482469679,-0.13124999403953552,95.45452870613505,68.6396066649218,0.028035677524634615,12,-0.062499985098838806,-0.062499985098838806,-0.07851548865437508,-0.01874999701976776,-0.19374998658895493,1,-0.5638297796789039,-2.130392958491655,0.19374999403953552,-1.3999996185302734,0.18437500298023224,-2.0,0.17499999701976776,-0.5638297796789039
110,2000-12-06,0.23749999701976776,0.2874999940395355,0.23749999701976776,0.2757810056209564,1590000.0,-0.19148933903671184,-1.6122612149887408,-0.4049572602956525,48.10126452391731,35.07706455634125,-0.0268419340036255,-0.0093335471916281,-0.016038153055087406,0.04734620734315731,9.866521174747758,0.056249991059303284,-0.012746838509305025,0.012421846389770508,-0.04278113077341478,0.06762482355295579,-0.015179642191822107,0.04002333497136315,-0.07225000262260436,54.54544961945148,31.821978206076153,0.027601488581592636,12,-0.0062499940395355225,-0.0062499940395355225,-0.023827996104955673,0.03749999403953552,-0.13749999552965164,2,-0.4736842039219229,-1.0787354698291935,0.29374998807907104,-2.130392958491655,0.19374999403953552,-1.3999996185302734,0.18437500298023224,-0.4736842039219229
111,2000-12-07,0.23749999701976776,0.2593750059604645,0.22499999403953552,0.2382809966802597,1010000.0,0.0,-1.6666928688760523,0.020401752436263985,50.0,37.22757909066256,-0.026711550260212075,-0.010616209479033634,-0.01757774735755563,0.04503262441245648,9.757002327065878,0.034375011920928955,-0.017079370336179178,0.012890596687793743,-0.04168876363900331,0.0674699570145908,-0.014399083475604812,0.04018027685119227,-0.06955500227212905,52.38094427147746,30.527443917337045,0.02728968016339853,12,-0.0062499940395355225,-0.0062499940395355225,-0.024218745529651642,0.03749999403953552,-0.125,3,-0.4736842039219229,-1.6122612149887408,0.23749999701976776,-1.0787354698291935,0.29374998807907104,-2.130392958491655,0.19374999403953552,-0.4736842039219229
112,2000-12-08,0.23749999701976776,0.25,0.23749999701976776,0.23749999701976776,260000.0,0.0,0.0,-0.0,50.666666073269276,39.4521676331249,-0.02547090386729131,-0.012227609951063367,-0.01904834087162313,0.04264565600079473,9.539809869066643,0.012500002980232239,-0.018474847265550348,0.013515596836805338,-0.04011761881942427,0.06714881249303498,-0.013301010991309481,0.04033220466492016,-0.06691390192866326,47.36841114604292,25.44882791687554,0.026816607828114816,12,-0.0062499940395355225,-0.0062499940395355225,-0.02031249925494194,0.03749999403953552,-0.13593699783086777,4,-0.5789473568633652,-1.6666928688760523,0.23749999701976776,-1.6122612149887408,0.23749999701976776,-1.0787354698291935,0.29374998807907104,-0.5789473568633652
113,2000-12-11,0.23749999701976776,0.25,0.234375,0.234375,648000.0,0.0,-9.000009536752259,100.0,52.054792641474805,41.83099246094342,-0.02408445786563651,-0.01185071786657882,-0.020549254838247988,0.03988517333124508,10.059412834978168,0.015625,-0.018038207583259525,0.012890596687793743,-0.041082702902163426,0.06686389627775091,-0.014096053107184814,0.03987724648277233,-0.06432562359206676,39.39392844726514,14.094354726735169,0.026986649794978577,12,-0.0062499940395355225,-0.0062499940395355225,-0.0234374962747097,0.03749999403953552,-0.12812499701976776,0,-0.5789473568633652,0.0,0.23749999701976776,-1.6666928688760523,0.23749999701976776,-1.6122612149887408,0.23749999701976776,-0.5789473568633652
114,2000-12-12,0.25,0.2562499940395355,0.234375,0.23515599966049194,408000.0,0.052631592156154205,-1.6667066307716343,4.750084638676299,54.545453419510814,45.11379656787928,-0.03431418695339833,-0.02359128941904315,-0.03393214873579442,0.024170376226141876,10.67021308589958,0.021874994039535522,-0.015356525831695833,0.024140599370002735,-0.031015802270453807,0.07929700101045928,-0.003437601450225536,0.05171880019023101,-0.07428911380243444,40.000009536743164,11.025148082463751,0.027578200820228268,12,-0.01874999701976776,-0.01874999701976776,-0.034374747425317764,0.024999991059303284,-0.13437499850988388,1,-0.5937480032444,-9.000009536752259,0.23749999701976776,0.0,0.23749999701976776,-1.6666928688760523,0.23749999701976776,-0.5937480032444
115,2000-12-13,0.234375,0.25,0.234375,0.25,98000.0,-0.0625,1.0,-1.052613826638987,53.16455711483326,48.71742027529481,-0.012673464417557595,-0.009823659876611546,-0.018785345891855654,0.037255443890087614,11.082272024347265,0.015625,-0.012863015850349602,0.009374999999999994,-0.04461847801668739,0.06336847801668738,-0.017621739008343684,0.03637173900834367,-0.056178331287967176,27.27273515433046,-4.043100671125082,0.026996739008343693,12,7.450580596923828e-09,-0.0031249970197677612,-0.01914050057530403,0.040624991059303284,-0.125,2,-0.5733333269755045,-1.6667066307716343,0.25,-9.000009536752259,0.23749999701976776,0.0,0.23749999701976776,-0.5733333269755045
116,2000-12-14,0.2437500059604645,0.2437500059604645,0.23125000298023224,0.23125000298023224,348000.0,0.04000002543131531,-1.0000000000000044,-0.8000001907348651,56.250000000000014,51.41801857014973,-0.012595232223888864,-0.020495607115803532,-0.02894244411930294,0.025893148974185903,11.467239743178464,0.012500002980232267,-0.009950452698664763,0.018906255811452888,-0.03483819430578736,0.07265070592869313,-0.00796596924716722,0.045778480870073024,-0.06311727038425377,50.00002980233316,14.114761422984188,0.02687222505862013,12,-0.003124997019767789,-0.012500002980232267,-0.02929675206542018,0.03124998509883878,-0.12812500447034839,3,-0.5897435936623698,1.0,0.234375,-1.6667066307716343,0.25,-9.000009536752259,0.23749999701976776,-0.5897435936623698
117,2000-12-15,0.22499999403953552,0.23749999701976776,0.21875,0.2265630066394806,1046000.0,-0.0769231239484367,-1.6665713026303521,-0.12504097818351284,52.32557907434601,53.10090561725466,0.013995199373548872,-0.0028776166484357213,-0.010805552180557898,0.04330008266022506,12.235761442743689,0.025000005960464505,-0.003911018305895908,0.000781244039535528,-0.05263321179208963,0.054195699871160685,-0.025925983876277037,0.027488471955348093,-0.041979912936430414,16.666653421187945,-22.77644737280498,0.026707227915812575,12,0.023437514901161194,0.006250008940696716,-0.013280991464853287,0.04999999701976776,-0.11874999105930328,4,-0.5,-1.0000000000000044,0.2437500059604645,1.0,0.234375,-1.6667066307716343,0.25,-0.5
118,2000-12-18,0.21250000596046448,0.23749999701976776,0.21250000596046448,0.23125000298023224,206000.0,-0.055555504045367354,-1.6666661368475177,11.99606261678679,50.0,51.90092364970572,0.032893702649486045,0.008326424456897491,0.0011249105716040486,0.05501933600003939,12.696833065400948,0.024999991059303284,0.004303333189188435,-0.010624994337558757,-0.06405965333552249,0.04280966466040498,-0.037342323836540625,0.01609233516142311,-0.027140326241002904,0.0,-40.575796460002124,0.026717329498981875,12,0.03749999403953552,0.01874999701976776,-0.0007810033857822418,0.062499985098838806,-0.09687500447034836,0,-0.5220564878111309,-1.6665713026303521,0.22499999403953552,-1.0000000000000044,0.2437500059604645,1.0,0.234375,-0.5220564878111309
119,2000-12-19,0.20000000298023224,0.2281250059604645,0.19374999403953552,0.2281250059604645,766000.0,-0.05882354178643112,1.444445033132229,1.5000003973643632,52.32558197559958,52.37029225544819,0.03430421748831475,0.019617117293457387,0.013603599531958277,0.0667078886903143,13.153873991833983,0.03437501192092898,0.009960871666022136,-0.021718747168779362,-0.07607180909827038,0.032634314760711686,-0.04889527813352487,0.005457783795966148,-0.012347516616741327,11.111125828305793,-30.615049533033364,0.02717653096474552,12,0.02656249701976776,0.03125,0.011718999594449997,0.07499998807907104,-0.09218700230121611,1,-0.4531250081490724,-1.6666661368475177,0.21250000596046448,-1.6665713026303521,0.22499999403953552,-1.0000000000000044,0.2437500059604645,-0.4531250081490724
120,2000-12-20,0.17499999701976776,0.19374999403953552,0.16249999403953552,0.18125000596046448,818000.0,-0.1250000279396768,1.0000009536747712,0.22222251656611564,50.0,52.37029225544819,0.05532418938474362,0.04261811723397685,0.038392093177495146,0.09059314042771055,14.00194751528171,0.037500008940696716,0.014140224691709002,-0.044062502682209015,-0.10216078841099008,0.014035783046572076,-0.07311164554659955,-0.015013359817818483,0.1250000149011612,15.384616795375997,-27.888104511690052,0.029049142864390545,12,0.03437499701976776,0.05625000596046448,0.038281504064798355,0.09999999403953552,-0.05937499552965164,2,-0.3392856945188675,1.444445033132229,0.20000000298023224,-1.6666661368475177,0.21250000596046448,-1.6665713026303521,0.22499999403953552,-0.3392856945188675
121,2000-12-21,0.1875,0.20000000298023224,0.18671900033950808,0.18671900033950808,138000.0,0.07142858967489163,-33.01026482485162,-0.12495976692232605,50.54945003121187,52.35726825077515,0.03909731649154963,0.029151516890628892,0.025972567101563787,0.07708964998113704,14.78081309946877,0.025000005960464478,0.006327219477595403,-0.02999999970197678,-0.08978992479648573,0.029789925392532196,-0.05989496224923127,-0.0001050371547222928,0.10975001156330111,33.33333995607138,-10.532010127284558,0.029894962547254485,12,0.021874994039535522,0.04375000298023224,0.037500251084566116,0.08749999105930328,-0.07500000298023224,3,-0.41666666666666663,1.0000009536747712,0.17499999701976776,1.444445033132229,0.20000000298023224,-1.6666661368475177,0.21250000596046448,-0.41666666666666663
122,2000-12-22,0.16875000298023224,0.1875,0.16249999403953552,0.1875,818000.0,-0.0999999841054281,1.6666677263049645,-24.00768907883776,45.744682416056754,51.65614489239536,0.05260112467478814,0.046858266242065155,0.04493944218047147,0.09481673667384388,15.712148477172288,0.025000005960464478,0.0049143395757537955,-0.046562496572732925,-0.11020016504907787,0.01707517190361202,-0.0783813308109054,-0.014743662334560453,0.12580500823259355,8.333344923124912,-33.001152238902364,0.03181883423817248,12,0.040624991059303284,0.0625,0.05703149735927582,0.09687499701976776,-0.05312500149011612,4,-0.31481481808530276,-33.01026482485162,0.1875,1.0000009536747712,0.17499999701976776,1.444445033132229,0.20000000298023224,-0.31481481808530276
123,2000-12-26,0.15625,0.1875,0.15000000596046448,0.17499999701976776,406000.0,-0.07407409042651403,-1.400000762939817,1.0,16.66667148320336,47.447391343916756,0.05851751754413795,0.0578964715269234,0.057414800241503805,0.10626065468605789,17.118952977157075,0.03749999403953552,0.002302917004648769,-0.05624999925494195,-0.12516427339769687,0.012664274887812937,-0.09070713632631938,-0.02179286218356452,0.13566391086935997,7.999992370605466,-25.39446453533984,0.034457137071377444,12,0.04375000298023224,0.06875000894069672,0.06914074718952179,0.10312499105930328,-0.046875,1,-0.3199999809265137,1.6666677263049645,0.16875000298023224,-33.01026482485162,0.1875,1.0000009536747712,0.17499999701976776,-0.3199999809265137
124,2000-12-27,0.16249999403953552,0.17499999701976776,0.15000000596046448,0.15000000596046448,300000.0,0.039999961853027344,-3.0000023841880648,-0.6666661368475177,26.00000133514392,44.42910736839572,0.04308077750141573,0.050286768025624456,0.0510107913396195,0.09898019750576442,18.308915995005705,0.024999991059303284,-0.0007314155856347759,-0.047500004619359965,-0.11995121080581661,0.02495120156709668,-0.0837256077125883,-0.011274401526131628,0.12373736063346863,24.999977648256877,-5.482774073060757,0.03622560309322832,12,0.034375011920928955,0.0625000149011612,0.06289075314998627,0.09687499701976776,-0.056249991059303284,2,-0.2884615031925166,-1.400000762939817,0.15625,1.6666677263049645,0.16875000298023224,-33.01026482485162,0.1875,-0.2884615031925166
125,2000-12-28,0.18125000596046448,0.18125000596046448,0.15625,0.15625,676000.0,0.11538469297646348,1.0,2.0000023841880648,33.928576446308625,41.94894919576335,0.017883096037733193,0.03272219855033359,0.03272443999002614,0.07929829138336641,18.216152181784842,0.025000005960464478,-0.004090658198381142,-0.028437492996454233,-0.10134977062711337,0.04447478463420487,-0.06489363181178379,0.00801864581887532,0.09953785476403809,62.50000372529052,33.35020166155899,0.03645613881532955,12,0.012499995529651642,0.04375000298023224,0.04414074122905731,0.0781249850988388,-0.07500000298023224,3,-0.4051696709873044,-3.0000023841880648,0.16249999403953552,-1.400000762939817,0.15625,1.6666677263049645,0.16875000298023224,-0.4051696709873044
126,2000-12-29,0.15312500298023224,0.16249999403953552,0.13750000298023224,0.15781299769878387,5106000.0,-0.155172425132869,2.555683894184918,-0.1875197440338745,29.23077374520321,39.382859714747475,0.03553828124154798,0.06231950802698222,0.061398822336087816,0.10631839386786501,17.884153035204807,0.04375000298023224,-0.010374234362306473,-0.05546874627470971,-0.1311747127800204,0.020237220230600983,-0.09332172952736506,-0.017615763022054365,0.12243134355370883,31.25000186264526,4.222776413121348,0.03785298325265535,12,0.03437499701976776,0.06562500447034836,0.07226574420928955,0.10624998807907104,-0.05312500149011612,4,-0.2448979641486584,1.0,0.18125000596046448,-3.0000023841880648,0.16249999403953552,-1.400000762939817,0.15625,-0.2448979641486584
127,2001-01-02,0.15312500298023224,0.15625,0.14687499403953552,0.15625,152000.0,0.0,5.000009536752259,0.6665956784040991,29.23077374520321,37.07516790865895,0.027122885671442054,0.0630931139965602,0.06125432390206542,0.10505258408962947,17.534212242204173,0.009375005960464478,-0.01573290154372292,-0.05390624627470969,-0.1329339223043396,0.02512142975492021,-0.09342008428952464,-0.01439240825989474,0.11414796294048629,31.25000186264526,5.548022817622229,0.03951383801481496,1,0.02968750149011612,0.06562500447034836,0.06992199644446373,0.10624998807907104,-0.05312500149011612,1,-0.26530615621087683,2.555683894184918,0.15312500298023224,1.0,0.18125000596046448,-3.0000023841880648,0.16249999403953552,-0.26530615621087683
128,2001-01-03,0.15156300365924835,0.1640630066394806,0.13437500596046448,0.1523440033197403,2446000.0,-0.010200811693603873,1.45162830475417,0.2499201296998307,24.390311792568667,33.971248999433286,0.021380317259050624,0.06464700441662255,0.06204623405122903,0.10542663499185428,18.407476238125888,0.029688000679016113,-0.023477347125824777,-0.053358896076679235,-0.13604647793572744,0.029328685782368955,-0.09470268700620332,-0.012015105147155147,0.10792358448504102,36.667728424072266,12.246658686405965,0.041343790929524095,1,0.015624500811100006,0.06562450528144836,0.07226524874567986,0.10781198740005493,-0.05000000447034836,2,-0.23711592737981013,5.000009536752259,0.15312500298023224,2.555683894184918,0.15312500298023224,1.0,0.18125000596046448,-0.23711592737981013
129,2001-01-04,0.12812499701976776,0.15000000596046448,0.125,0.14687499403953552,2990000.0,-0.15464200414089913,-1.0000011920933218,24.007689078836908,23.437503608874394,31.019860511530446,0.03749350768881571,0.07909588153537647,0.08503038318800887,0.12792752039776878,18.368428924029367,0.026563003659248352,-0.029959015067900135,-0.06851565316319466,-0.14680341523027113,0.00977210890388179,-0.10765953419673288,-0.029371772129656443,0.12135266454981564,5.555549668677683,-17.740389224897882,0.039143881033538226,1,0.03437500447034836,0.08437500894069672,0.09570325538516045,0.13124999403953552,-0.028124995529651642,3,-0.14634144355823808,1.45162830475417,0.15156300365924835,5.000009536752259,0.15312500298023224,2.555683894184918,0.15312500298023224,-0.14634144355823808
130,2001-01-05,0.125,0.13750000298023224,0.12187500298023225,0.13437500596046448,1556000.0,-0.02439022120941492,-1.0000000000000018,0.5000003973643616,19.354840942525442,27.55379283500973,0.03663242513677534,0.0773250135917819,0.0876558524081501,0.13038709486778827,18.354864100921713,0.015624999999999986,-0.03546052249773163,-0.06601565033197404,-0.14802041154576662,0.01598911088181855,-0.10701803093887033,-0.025013269725077752,0.11202989541262506,7.407311910296315,-11.99393335275646,0.041002380606896295,1,0.02968750149011612,0.0859375074505806,0.09609400480985641,0.13437499105930328,-0.02499999850988388,4,-0.1499999761581421,-1.0000011920933218,0.12812499701976776,1.45162830475417,0.15156300365924835,5.000009536752259,0.15312500298023224,-0.1499999761581421
131,2001-01-08,0.125,0.12812499701976776,0.12343800067901613,0.125,1156000.0,0.0,-2.0006391666030856,-0.0,21.428575077835134,24.85200313076288,0.029988022448409674,0.07216457000223783,0.08739786833337257,0.12971491681688962,18.822442235616005,0.004686996340751634,-0.04139433205968962,-0.06039065048098563,-0.14437958236898474,0.02359828140701345,-0.10238511642498516,-0.018396184536986104,0.09821130832073793,7.407311910296315,-11.830094733670627,0.04199446594399954,1,0.02968750149011612,0.0859375074505806,0.08789075165987015,0.13437499105930328,-0.02499999850988388,0,-0.1499999761581421,-1.0000000000000018,0.125,-1.0000011920933218,0.12812499701976776,1.45162830475417,0.15156300365924835,-0.1499999761581421
132,2001-01-09,0.10000000149011612,0.11562500149011612,0.09375,0.11562500149011612,3504000.0,-0.19999998807907104,1.8000001907348633,-100.0,20.000002384185507,25.22237323087201,0.04940580941840084,0.09100090510111508,0.11209593614001434,0.153890539419811,19.564013865024776,0.03125,-0.045786124385222504,-0.07851564921438695,-0.16693812162397215,0.009906823195198228,-0.12272688541917953,-0.03430441300959436,0.11105095018976113,8.888826959373343,-12.253971744114647,0.04421123620479259,1,0.03750000149011612,0.09687500447034836,0.10820324718952179,0.15937498956918716,0.0,1,0.0,-2.0006391666030856,0.125,-1.0000000000000018,0.125,-1.0000011920933218,0.12812499701976776,0.0
133,2001-01-10,0.10000000149011612,0.10312499850988388,0.09375,0.1015629991889,8536000.0,0.0,3.0004291995587193,0.10003185272216797,21.42857416551911,24.714436878691476,0.045357464334167596,0.08450414966046005,0.11178778027973488,0.15255882088824646,20.471278759445294,0.00937499850988388,-0.05182583396927226,-0.07164064943790435,-0.16211108817041103,0.018829789294602342,-0.1168758688041577,-0.026405430071650998,0.09462881695457831,11.111112582830579,-10.833808099190943,0.04523521936625335,1,0.03750000149011612,0.09687500447034836,0.10820324718952179,0.15937498956918716,-0.006250001490116119,2,0.0,1.8000001907348633,0.10000000149011612,-2.0006391666030856,0.125,-1.0000000000000018,0.125,0.0
134,2001-01-11,0.1015629991889,0.10312499850988388,0.09687499701976776,0.10000000149011612,3450000.0,0.01562997675493394,1.6669538594578097,-1.0,25.77344323884796,23.808310966751403,0.03826556417103949,0.07510090232675781,0.1101299226792975,0.14926049473047975,21.246730891634474,0.006250001490116119,-0.0551849470033427,-0.0626558016985655,-0.15037219742568447,0.0250605940285535,-0.10651399956212498,-0.018797603835006005,0.07894278467353721,17.85828264384388,-4.713377957459564,0.043858197863559496,1,0.0273435041308403,0.09531200677156448,0.10507775098085403,0.14140599220991137,-0.009374998509883867,3,0.0,3.0004291995587193,0.10000000149011612,1.8000001907348633,0.10000000149011612,-2.0006391666030856,0.125,0.0
135,2001-01-12,0.10000000149011612,0.1015629991889,0.09375,0.1015629991889,3134000.0,-0.015389440162916102,8.997454500386116,-1.0,18.889111941119722,22.65923743296435,0.030274942057875592,0.0696517765363448,0.11157794250093037,0.14916125240200095,22.090198697380366,0.007812999188899994,-0.050897274711396046,-0.057500049471855164,-0.14315126237116824,0.02815116342745791,-0.10032565592151171,-0.014674443022198627,0.06835997263157989,18.181824093023135,-2.903449903716723,0.042825606449656536,1,0.028906501829624176,0.09062499552965164,0.13125000149011612,0.13125000149011612,-0.00937499850988388,4,0.0,1.6669538594578097,0.1015629991889,3.0004291995587193,0.10000000149011612,1.8000001907348633,0.10000000149011612,0.0
136,2001-01-16,0.10000000149011612,0.10312499850988388,0.10000000149011612,0.10234399884939194,2476000.0,0.0,-1.6663827136163964,1.499680620834962,21.795104646855805,21.833051977592415,0.02452582529391044,0.06148244338120379,0.1098486980701498,0.14723265028689075,23.086146144316146,0.0031249970197677612,-0.051093395673069114,-0.05031254924833775,-0.12936032500931438,0.028735226512638892,-0.08983643712882608,-0.010788661367849423,0.05791457625454244,28.57143343711353,5.63051339037715,0.03952388788048832,1,0.028906501829624176,0.07656250149011612,0.13125000149011612,0.13125000149011612,-0.004687003791332245,1,0.0,8.997454500386116,0.10000000149011612,1.6669538594578097,0.1015629991889,3.0004291995587193,0.10000000149011612,0.0
137,2001-01-17,0.11249999701976776,0.125,0.10000000149011612,0.11093799769878387,12768000.0,0.12499995343387194,-1.1332884480039063,-0.6663827136163963,32.05142829895243,22.684287144968387,0.006321975770258351,0.0422903367911662,0.09542682517327733,0.1330068520711924,24.239610798294013,0.02499999850988388,-0.05394314109183079,-0.03218755386769773,-0.10458903555652371,0.040213927821128245,-0.06838829471211072,0.004013186976715266,0.0364315398406386,59.999990463256836,33.71634250691257,0.036200740844412986,1,0.009375005960464478,0.0625,0.11875000596046448,0.11875000596046448,-0.01874999701976776,2,-0.11111107431811951,-1.6663827136163964,0.10000000149011612,8.997454500386116,0.10000000149011612,1.6669538594578097,0.1015629991889,-0.11111107431811951
138,2001-01-18,0.1015629991889,0.1171879991889,0.10000000149011612,0.11406300216913225,9826000.0,-0.09721776107199354,-1.1999231387612372,-8.002566206212327,25.926221576865927,22.960811363634114,0.010527702382051474,0.04689437409941971,0.10377151430139425,0.1421868259475536,25.722234972430446,0.017187997698783875,-0.053582707173137234,-0.03757770135998725,-0.10492632466261381,0.029770921942639306,-0.07125201301130052,-0.003903389708673974,0.03964312251104948,25.00159740447998,-1.384758455753385,0.03367431165131328,1,0.014062002301216125,0.07343699783086777,0.12968700379133224,0.12968700379133224,-0.0015629976987838745,3,-0.015389440162916102,-1.1332884480039063,0.11249999701976776,-1.6663827136163964,0.10000000149011612,8.997454500386116,0.10000000149011612,-0.015389440162916102
139,2001-01-19,0.109375,0.11249999701976776,0.1015629991889,0.10312499850988388,10574000.0,0.076917783774485,-1.333475075050252,-0.49999999999999944,18.918914739191976,22.912375118819288,-0.0002499745401995518,0.03367120177931443,0.09340453312968627,0.13224621111812035,27.774364136225106,0.010936997830867767,-0.05327702050378222,-0.025234450399875652,-0.0873323759810998,0.0368634751813485,-0.05628341319048771,0.005814512390736423,0.02518726466195656,50.0,27.017617548628632,0.03104896279061207,1,0.0015624985098838806,0.06562499701976776,0.12187500298023224,0.12187500298023224,-0.015625,4,-0.1428571428571429,-1.1999231387612372,0.1015629991889,-1.1332884480039063,0.11249999701976776,-1.6663827136163964,0.10000000149011612,-0.1428571428571429
140,2001-01-22,0.11562500149011612,0.12812499701976776,0.11249999701976776,0.12734399735927582,3658000.0,0.057142870766776044,1.3529863201209507,-1.8750388920214434,29.99999761581401,23.86475540081694,-0.008906258575617845,0.023974062801662144,0.08461949868207647,0.12393222648360663,28.581444550053952,0.01874999701976776,-0.05206116587273216,-0.01601569913327694,-0.07560988333650573,0.04357848506995185,-0.04581279123489135,0.013781392968337455,0.013223546119166513,55.5555643858747,32.230214794155614,0.029797092101614395,1,-0.004687502980232239,0.05624999850988388,0.11562500149011612,0.11562500149011612,-0.018750004470348358,0,-0.2026983827810237,-1.333475075050252,0.109375,-1.1999231387612372,0.1015629991889,-1.1332884480039063,0.11249999701976776,-0.2026983827810237
141,2001-01-23,0.109375,0.11874999850988388,0.10468800365924837,0.11796899884939195,1688000.0,-0.05405406624492348,1.7691999574503958,0.7333391824130899,28.124997206032106,24.767532603244337,-0.005705770738577767,0.025371866077505578,0.08831031817066703,0.12796115235082745,29.782745775285445,0.014061994850635515,-0.048858927308674166,-0.01835945062339306,-0.07253225711032432,0.035813355863538204,-0.045445853866858704,0.008726952620072573,0.01874999701976776,33.33333333333333,10.55557073396071,0.027086403243465635,1,0.0015624985098838806,0.05937500298023224,0.12343750521540642,0.12187500298023224,-0.010936997830867767,1,-0.17142854418073383,1.3529863201209507,0.11562500149011612,-1.333475075050252,0.109375,-1.1999231387612372,0.1015629991889,-0.17142854418073383
142,2001-01-24,0.11562500149011612,0.11562500149011612,0.10468800365924837,0.1054690033197403,1030000.0,0.057142870766776044,1.1538006697894134,-1.181754657913922,32.83566241085589,26.034986852726202,-0.010623450653050925,0.015745063727415326,0.07942025204604777,0.11920448614014939,30.33405718101692,0.010936997830867753,-0.04445926049481151,-0.009453199058771122,-0.06026356167091518,0.04135716355337295,-0.03485838036484315,0.015951982247300905,0.012499995529651642,55.5555643858747,33.10819253556209,0.025405181306072035,1,-0.004687502980232239,0.04999999701976776,0.12031250447034836,0.11562500149011612,-0.02187500149011612,2,-0.1756713818772886,1.7691999574503958,0.109375,1.3529863201209507,0.11562500149011612,-1.333475075050252,0.109375,-0.1756713818772886
143,2001-01-25,0.10625000298023224,0.11562500149011612,0.10625000298023224,0.11562500149011612,530000.0,-0.08108106714865881,1.0,-0.923099665105292,37.93103618372374,27.385830513267955,-0.00030022769772697355,0.022326833570934207,0.08679776342561679,0.12549388321758687,30.58198398550489,0.00937499850988388,-0.04141207112710768,-0.016328197717666623,-0.06557699992433219,0.032920604488998945,-0.040952598820999414,0.008296203385666168,0.017062494456768038,17.645524335844442,-6.651925097063369,0.024624401103332784,1,0.004687495529651642,0.05937499552965164,0.13359375298023224,0.125,-0.014062002301216112,3,-0.11764708357286224,1.1538006697894134,0.11562500149011612,1.7691999574503958,0.109375,1.3529863201209507,0.11562500149011612,-0.11764708357286224
144,2001-01-26,0.11562500149011612,0.11562500149011612,0.10625000298023224,0.10625000298023224,1614000.0,0.08823527761809191,1.0,-1.0,45.16129057067493,30.304961472107422,-0.008348719458890166,0.009760442417238308,0.075493032229658,0.11315626738341505,30.843309062579205,0.00937499850988388,-0.03534571342686445,-0.004609449580311772,-0.05018320845083049,0.040964309290206946,-0.027396329015571125,0.018177429854947594,0.00354874630570412,46.66553282935851,19.395848289467548,0.022786879435259363,1,-0.001562502235174179,0.04531250149011612,0.125,0.11562500149011612,-0.02187500149011612,4,-0.1351351333935824,1.0,0.10625000298023224,1.1538006697894134,0.11562500149011612,1.7691999574503958,0.109375,-0.1351351333935824
145,2001-01-29,0.10781300067901613,0.11953099817037582,0.10625000298023224,0.11953099817037582,196000.0,-0.0675632493874413,1.2667687375656727,-1.2499199310811235,41.7912439460958,32.526754727578535,0.0007689705267619057,0.01242570941232686,0.08038840081856273,0.11832932620363142,31.308814733906864,0.013280995190143585,-0.029957728579775994,-0.008749600127339344,-0.04437141608505572,0.026872215830377036,-0.02656050810619752,0.009061307851518846,-0.014063000679016127,21.053683051792692,-8.367894445161536,0.01781090797885819,1,0.006249498575925813,0.03906200081109999,0.12109325081109999,0.12343700230121611,-0.010938003659248366,0,-0.13043882083279446,1.0,0.11562500149011612,1.0,0.10625000298023224,1.1538006697894134,0.11562500149011612,-0.13043882083279446
146,2001-01-30,0.11562500149011612,0.11562500149011612,0.11249999701976776,0.11249999701976776,158000.0,0.07245880146085626,1.0,-0.2666841730127174,58.928674217356466,35.51311538517898,-0.005133367850425355,0.001749977804999775,0.06984154096324358,0.10839599214253781,31.281214876230536,0.007812000811099992,-0.025899538082855778,0.0009374007582664545,-0.030253346019926047,0.032128147536458956,-0.014657972630829796,0.016532774147362705,-0.021359381526708604,73.68457774924416,39.9445764368717,0.01559537338909625,1,-0.001562502235174179,0.03125,0.10468749701976776,0.11562500149011612,-0.03750000149011612,1,-0.16216219873477056,1.2667687375656727,0.10781300067901613,1.0,0.11562500149011612,1.0,0.10625000298023224,-0.16216219873477056
147,2001-01-31,0.11249999701976776,0.11562500149011612,0.109375,0.11093799769878387,2602000.0,-0.02702706534118826,-1.6663858921953174,0.49983906768932196,56.89662557518091,38.954271384991756,-0.0022443843741988823,0.0017659488938302492,0.07044121739780651,0.1091603657756722,31.304231708605446,0.006250001490116119,-0.020679787216233092,-0.00015635341405868808,-0.02556223716978101,0.02524953034166362,-0.012859295291919842,0.012546588463802466,-0.017729069492220875,47.0596815227666,10.025298608218336,0.012702941877861154,1,0.0023440010845661163,0.02812500298023224,0.10781250149011612,0.11875000596046448,-0.03437499701976776,2,-0.12499551309467716,1.0,0.11562500149011612,1.2667687375656727,0.10781300067901613,1.0,0.11562500149011612,-0.12499551309467716
148,2001-02-01,0.11562500149011612,0.11562500149011612,0.109375,0.11484400182962418,500000.0,0.02777781825006853,15.005132412424636,0.5,57.62697248103855,43.25516668964138,-0.003536864098765427,-0.004415892650374259,0.06487587433044983,0.10396832085504307,30.99505543053207,0.006250001490116119,-0.016276119562259883,0.004765551164746279,-0.012983803981964942,0.0225149063114575,-0.0041091264086093315,0.01364022873810189,-0.02035887254971265,70.58957838371542,29.843618245034023,0.008874677573355614,2,0.0007814988493919373,0.02499999850988388,0.10468749701976776,0.11562500149011612,-0.03750000149011612,3,-0.1891891996385059,-1.6663858921953174,0.11249999701976776,1.0,0.11562500149011612,1.2667687375656727,0.10781300067901613,-0.1891891996385059
149,2001-02-02,0.109375,0.11562500149011612,0.10625000298023224,0.11562500149011612,284000.0,-0.05405406624492348,1.9999988079073887,-8.002566206212318,54.838808420963574,46.01503455688021,0.0030319827709509584,0.0003766959987480112,0.06876408397946351,0.10829354260689583,30.485837596237904,0.00937499850988388,-0.014345633614475509,-0.0005469504743814413,-0.016328115192183412,0.01523421424342053,-0.008437532833282427,0.007343631884519544,-0.013623573674997086,23.5298407613833,-19.241246170446626,0.007890582358900985,2,0.002734500914812088,0.02812500298023224,0.10312500596046448,0.11562500894069672,-0.039062000811100006,4,-0.15713827950613823,15.005132412424636,0.11562500149011612,-1.6663858921953174,0.11249999701976776,1.0,0.11562500149011612,-0.15713827950613823
150,2001-02-05,0.10625000298023224,0.10625000298023224,0.1015629991889,0.10625000298023224,848000.0,-0.028571401323590928,1.0,-0.0,53.12506309836341,48.792819656028136,0.005238130906611432,0.00213439849866931,0.06944228138824637,0.10915666368609103,29.952030022066502,0.007812000811100006,-0.010471579634758421,-0.0027344476431608172,-0.016887907408254563,0.011419012121932928,-0.00981117752570769,0.0043422822393860555,-0.010022985218321873,33.33098438567955,-10.772104771921356,0.007076729882546872,2,0.00429699569940567,0.03125,0.10468750447034836,0.11875000596046448,-0.03281199932098389,0,-0.11764708357286224,1.9999988079073887,0.109375,15.005132412424636,0.11562500149011612,-1.6663858921953174,0.11249999701976776,-0.11764708357286224
151,2001-02-06,0.10625000298023224,0.109375,0.10625000298023224,0.10625000298023224,282000.0,0.0,0.0,0.0,46.428493575835525,50.30313422991477,0.005306241136003198,0.0006932136839813974,0.06724726477216825,0.10702151684867856,29.30150336355519,0.0031249970197677612,-0.0063163306825318455,-0.001796947792172432,-0.013805043950897933,0.010211148366553069,-0.007800995871535182,0.0042071002871903185,-0.009556905610152558,33.33098438567955,-8.399335318098785,0.006004048079362752,2,0.00429699569940567,0.022656500339508057,0.10312500223517418,0.11875000596046448,-0.03281199932098389,1,-0.08823534774120145,1.0,0.10625000298023224,1.9999988079073887,0.109375,15.005132412424636,0.11562500149011612,-0.08823534774120145
152,2001-02-07,0.10000000149011612,0.109375,0.10000000149011612,0.10625000298023224,3150000.0,-0.05882354178643112,-1.9999988079073887,-100.0,49.05628632912107,51.53927313495892,0.010176968703647024,0.007318435149687996,0.07138585440992523,0.11072906985623035,28.015841184074542,0.00937499850988388,-0.004820034058428999,-0.008046949282288551,-0.020055045441014052,0.0039611468764369495,-0.014050997361651302,-0.002042901202925801,-0.002850146104030518,0.0,-42.03514140144641,0.006004048079362752,2,0.009765498340129852,0.028906501829624176,0.10312500223517418,0.11875000596046448,-0.03125,2,-0.21875001164153196,0.0,0.10625000298023224,1.0,0.10625000298023224,1.9999988079073887,0.109375,-0.21875001164153196
153,2001-02-08,0.10000000149011612,0.10625000298023224,0.09687499701976776,0.1015629991889,1690000.0,0.0,-1.399845896224076,0.25007957218180366,43.74991866342373,51.38245403415323,0.010278015209640848,0.007713932479004662,0.06923090981905883,0.10826060499472231,26.715667977243314,0.009375005960464478,-0.0024278119515850627,-0.008046949282288551,-0.020055045441014052,0.0039611468764369495,-0.014050997361651302,-0.002042901202925801,0.019530996680259705,16.666686534876852,-23.354627947224827,0.006004048079362752,2,0.008202996104955673,0.028906501829624176,0.10078125447034836,0.11875000596046448,-0.02499999850988388,3,-0.21875001164153196,-1.9999988079073887,0.10000000149011612,0.0,0.10625000298023224,1.0,0.10625000298023224,-0.21875001164153196
154,2001-02-09,0.1015629991889,0.1015629991889,0.09375,0.10000000149011612,492000.0,0.01562997675493394,8.997454500386116,-1.0,40.00028398500475,51.183458482920884,0.007275667930295951,0.0064833389388450485,0.06548669940995452,0.10441276001567407,25.400180334814515,0.007812999188899994,-0.0009097804879604765,-0.006483951583504677,-0.018492047742230178,0.005524144575220824,-0.012487999662867427,-0.0004799035041419264,0.017514878958463667,50.00319480895996,11.453346065865574,0.006004048079362752,2,0.003124501556158066,0.020312003791332245,0.09062450751662254,0.11562450975179672,-0.034374997019767775,4,-0.23077301158965358,-1.399845896224076,0.10000000149011612,-1.9999988079073887,0.10000000149011612,0.0,0.10625000298023224,-0.23077301158965358
155,2001-02-12,0.10000000149011612,0.10625000298023224,0.09843800216913223,0.10000000149011612,546000.0,-0.015389440162916102,-4.001283103106159,0.0,42.85714447903784,49.39773295644104,0.008508613532513226,0.008481170667838323,0.06561129856723852,0.10305985747604485,23.7931156519412,0.007812000811100006,0.0004296916093835257,-0.008046949282288551,-0.020055045441014052,0.0039611468764369495,-0.014050997361651302,-0.002042901202925801,0.018064761531353002,40.000009536743164,0.7576599238390145,0.006004048079362752,2,0.00468749925494194,0.015625,0.08750000223517418,0.11250000447034836,-0.03437500447034836,0,-0.2968700185884533,8.997454500386116,0.1015629991889,-1.399845896224076,0.10000000149011612,-1.9999988079073887,0.10000000149011612,-0.2968700185884533
156,2001-02-13,0.10000000149011612,0.10625000298023224,0.09843800216913223,0.10312499850988388,418000.0,0.0,-1.5002420337511893,-100.0,36.84210592359713,47.16945299515395,0.006771185077089709,0.00893950366936147,0.06454621747358721,0.10071312242442026,22.19812649956159,0.007812000811100006,0.00028167069357998287,-0.008046949282288551,-0.020055045441014052,0.0039611468764369495,-0.014050997361651302,-0.002042901202925801,0.017092171010494234,40.000009536743164,2.7046321794724477,0.006004048079362752,2,0.00468749925494194,0.010937497019767761,0.08281250298023224,0.11093750596046448,-0.04062500223517418,1,-0.26561997435063167,-4.001283103106159,0.10000000149011612,8.997454500386116,0.1015629991889,-1.399845896224076,0.10000000149011612,-0.26561997435063167
157,2001-02-14,0.10000000149011612,0.10000000149011612,0.09687499701976776,0.09843800216913223,344000.0,0.0,3.0012878730061816,-0.4998402593996614,43.749999068677496,45.62756706044716,0.005377046989551881,0.008384918854149576,0.06315694601258165,0.09854215202374289,21.83763185216869,0.003125004470348358,0.0011725798915314112,-0.007421949505805964,-0.019751072502790692,0.004907173491178765,-0.013586511004298335,-0.0012573880073135923,0.016158484110469815,50.0,9.79691004087352,0.006164561498492366,2,0.00468749925494194,0.010937497019767761,0.08281250298023224,0.11093750596046448,-0.03750000149011612,2,-0.26561997435063167,-1.5002420337511893,0.10000000149011612,-4.001283103106159,0.10000000149011612,8.997454500386116,0.1015629991889,-0.26561997435063167
158,2001-02-15,0.10000000149011612,0.10312499850988388,0.09843800216913223,0.10312499850988388,1704000.0,0.0,1.999680518799323,-2.000639166603068,30.769233590751995,42.95316985709032,0.0032715997502963806,0.008708298087516192,0.06143680056151324,0.09664852573166521,21.352560828489324,0.004686996340751648,-0.0006185011891617909,-0.007343799620866773,-0.019847865662755537,0.005160266421021992,-0.013595832641811162,-0.0010917665999223836,0.015262144686446377,50.0,10.175897107394206,0.006252033020944384,2,0.0015624985098838806,0.010937497019767761,0.06718750298023224,0.09687500447034836,-0.02499999850988388,3,-0.31249999534338724,3.0012878730061816,0.10000000149011612,-1.5002420337511893,0.10000000149011612,-4.001283103106159,0.10000000149011612,-0.31249999534338724
159,2001-02-16,0.09375,0.09843800216913223,0.08906300365924835,0.09843800216913223,3792000.0,-0.0625000139698384,2.9995708925276494,1.5001621247884034,31.999592595616036,40.60589535678506,0.007903218157068265,0.01446955583291304,0.06263477344653562,0.10084953842347538,21.034501774008778,0.010936997830867767,-0.0022798929290071684,-0.012812551110982895,-0.026662339629017262,0.0010372374070514723,-0.01973744537000008,-0.005887656851965711,0.0206516603295,27.27059129530085,-14.311189653288647,0.006924894259017185,2,0.005469001829624176,0.014844000339508057,0.07343750447034836,0.10312500596046448,-0.023437000811100006,4,-0.19999996821085608,1.999680518799323,0.10000000149011612,3.0012878730061816,0.10000000149011612,-1.5002420337511893,0.10000000149011612,-0.19999996821085608
160,2001-02-20,0.09218800067901613,0.09687499701976776,0.09218800067901613,0.09531299769878387,1308000.0,-0.016661326090494644,-1.9996805187993407,0.6665946189922938,14.287024756777058,37.03462104355634,0.008114030699006056,0.01495229849380951,0.06083581448165869,0.1005322534260203,21.576963726974192,0.004686996340751634,-0.004482208526980266,-0.013202700391411762,-0.027771333548905625,0.0013659327660821008,-0.0204870169701587,-0.005918383812664824,0.02069334025026877,18.182330501127183,-18.53980235437276,0.007284316578746934,2,0.007031001150608049,0.01640599966049193,0.07070275396108626,0.10468700528144835,-0.03593800216913225,1,-0.27118495168291923,2.9995708925276494,0.09375,1.999680518799323,0.10000000149011612,3.0012878730061816,0.10000000149011612,-0.27118495168291923
161,2001-02-21,0.09062500298023224,0.09375,0.08749999850988388,0.09218800067901613,1484000.0,-0.016954459227573437,1.6669538594578097,0.5001597406003452,15.001127683851806,33.25071452741531,0.008076910969237877,0.01585127295887072,0.05895039604565308,0.1001877991854245,21.953111996582038,0.006250001490116119,-0.006137737561443507,-0.013828198239207265,-0.02967441429151048,0.0020180178130959486,-0.021751306265358872,-0.005905090213055658,0.020827237712850458,20.000028610229492,-14.777717848090312,0.007923108026151609,2,0.006249997764825821,0.017187494784593582,0.06914074718952179,0.10625000298023224,-0.03593700379133224,2,-0.2758621256643451,-1.9996805187993407,0.09218800067901613,2.9995708925276494,0.09375,1.999680518799323,0.10000000149011612,-0.2758621256643451
162,2001-02-22,0.09531299769878387,0.09687499701976776,0.09218800067901613,0.09375,74000.0,0.051729595193218625,-1.000000000000006,-0.9999999999999911,19.04977931388062,30.5062545996883,0.002966059625380116,0.010080355367328084,0.05079736123002898,0.09365014568935981,22.234610356999724,0.0062499940395355225,-0.007378714254004715,-0.008124603331089025,-0.023554188714865643,0.007304982052687592,-0.015839396022977334,-0.0004098106392007167,0.014223063619642914,50.00319480895996,18.939328869262702,0.007714792691888309,2,0.0015620030462741852,0.012499500066041946,0.05742150545120239,0.1015620082616806,-0.035937998443841934,3,-0.37705244102610447,1.6669538594578097,0.09062500298023224,-1.9996805187993407,0.09218800067901613,2.9995708925276494,0.09375,-0.37705244102610447
163,2001-02-23,0.09375,0.09531299769878387,0.09062500298023224,0.09531299769878387,888000.0,-0.016398578751277926,4.998722483339848,-1.0,22.224182414427005,28.53113220295744,0.003966366544504399,0.011234887013571865,0.04880571504133391,0.0933356177540326,22.56468133937349,0.004687994718551636,-0.00798014491577724,-0.009062600880861277,-0.025016283871290457,0.006891082109567903,-0.017039442376075867,-0.0010857593856466868,0.014023176293743361,57.14023952471061,24.085549567021808,0.00797684149521459,2,0.0031250007450580597,0.014062497764825821,0.0546875,0.10312500596046448,-0.03437500074505806,4,-0.33333333333333337,-1.000000000000006,0.09531299769878387,1.6669538594578097,0.09062500298023224,-1.9996805187993407,0.09218800067901613,-0.33333333333333337
164,2001-02-26,0.10000000149011612,0.10312499850988388,0.09375,0.09687499701976776,226000.0,0.06666668256123853,1.0,-1.9993660085231335,40.00063415305165,28.213742166736758,-0.002825828069309297,0.003957166090366185,0.038597432060655607,0.0854748597712959,22.62931338973406,0.00937499850988388,-0.008307482221084794,-0.00203134939074516,-0.01683189048516788,0.01276919170367756,-0.00943161993795652,0.0053689211564662,0.006151320580918482,80.00001907348633,45.039571658962885,0.007400270547211359,2,-0.0031250007450580597,0.0078124962747097015,0.04531249776482582,0.09687500447034836,-0.04062500223517418,0,-0.24999998137354873,4.998722483339848,0.09375,-1.000000000000006,0.09531299769878387,1.6669538594578097,0.09062500298023224,-0.24999998137354873
165,2001-02-27,0.09375,0.09531299769878387,0.08749999850988388,0.09140600264072417,1030000.0,-0.0625000139698384,1.8566762466458722,0.750078081972963,33.33421411076975,27.823976409755932,0.0027316377137568126,0.009591336079163446,0.04123863282438117,0.09036079258793847,23.090944950759464,0.012500002980232239,-0.008326049159647575,-0.0075782008469104795,-0.02255735111361956,0.0074009494197986025,-0.015067775980265014,-8.86257135559454e-05,0.010909216186142545,40.000009536743164,4.633781339080002,0.007489575133354539,2,0.0015624985098838806,0.014062497764825821,0.04921874776482582,0.10312500596046448,-0.03437500074505806,1,-0.24999467531840003,1.0,0.10000000149011612,4.998722483339848,0.09375,-1.000000000000006,0.09531299769878387,-0.24999467531840003
166,2001-02-28,0.09687499701976776,0.10000000149011612,0.09296900033950806,0.09296900033950806,2092000.0,0.03333330154418945,-2.6001060554616657,1.6663827136163865,45.45480159193723,28.01339891234035,-0.0009870578673070035,0.005259257076933532,0.03416451146082325,0.0856764608987155,23.41502460492953,0.007031001150608063,-0.008120953553424404,-0.0035157036036252975,-0.01699969301951912,0.009968285812268524,-0.010257698311572208,0.003226291104321613,0.006411481752274087,59.999990463256836,19.327376330597836,0.006741994707946908,2,-0.0015624985098838806,0.006640501320362091,0.04453125223517418,0.10000000894069672,-0.03749999776482582,2,-0.4193548362287348,1.8566762466458722,0.09375,1.0,0.10000000149011612,4.998722483339848,0.09375,-0.4193548362287348
167,2001-03-01,0.09843800216913223,0.10000000149011612,0.08749999850988388,0.09375,2962000.0,0.0161342471994661,2.200205243827187,1.2002063885063348,47.82693420766767,29.908698980886538,-0.0031233916127820227,0.00272864595276498,0.029193583239876697,0.0827469686116622,23.733977437006786,0.012500002980232239,-0.008070996529160046,-0.0012495987117290552,-0.013483514874995925,0.010984317451537814,-0.007366556793362483,0.004867359369904373,0.003585558181936982,70.00322341918945,25.20784201455561,0.006116958081633435,3,-0.003125503659248352,0.00507749617099762,0.04140574857592583,0.09843700379133224,-0.03906300291419029,3,-0.44444220744202756,-2.6001060554616657,0.09687499701976776,1.8566762466458722,0.09375,1.0,0.10000000149011612,-0.44444220744202756
168,2001-03-02,0.09375,0.09843800216913223,0.09218800067901613,0.09843800216913223,224000.0,-0.047623906071127875,1.6663816545430503,-1.0,39.99999999999999,30.797633136929196,0.0006535407532023141,0.006001500501231799,0.030751896980812793,0.08612714487622361,24.070166876457666,0.0062500014901161055,-0.007765845577957037,-0.004843850806355479,-0.014772596195987378,0.00508489458327642,-0.009808223501171429,0.0001205218884604703,0.007111675403774387,40.000009536743164,-3.965739053776659,0.004964372694815947,3,0.0015624985098838806,0.009765498340129852,0.04453124850988388,0.10312500596046448,-0.03424999862909318,4,-0.36666667461395264,2.200205243827187,0.09843800216913223,-2.6001060554616657,0.09687499701976776,1.8566762466458722,0.09375,-0.36666667461395264
169,2001-03-05,0.09218800067901613,0.10000000149011612,0.09218800067901613,0.09687499701976776,1474000.0,-0.016661326090494644,-2.333478519356914,0.9997854462638218,40.001022299674574,33.65474397502892,0.0022022607153065754,0.006545462589752013,0.029504504019195715,0.08670823955695849,24.208256665355414,0.007812000811099992,-0.008114813298974163,-0.005546500161290158,-0.014470589611442056,0.0033775892888617404,-0.010008544886366114,-0.0010844554362142017,-0.0046880021691322465,37.50400841140558,-6.675729474038434,0.00446204472507595,3,0.0031244978308677535,0.011327497661113725,0.04609324783086775,0.10468700528144835,-0.032687999308109304,0,-0.3559357094457858,1.6663816545430503,0.09375,2.200205243827187,0.09843800216913223,-2.6001060554616657,0.09687499701976776,-0.3559357094457858
170,2001-03-06,0.09375,0.09375,0.09218800067901613,0.09218800067901613,150000.0,0.016943629425509643,-1.0000000000000178,-0.33326232994954325,42.307879228914544,36.68882748003589,0.0009891518822931072,0.004215088496055119,0.025899287620855693,0.08421435750010517,24.118901437293907,0.0015619993209838728,-0.007887750733344384,-0.0033595006912946757,-0.01148790425008335,0.004768902867493999,-0.00742370247068902,0.0007047010880996685,-0.0060000014305114785,50.0,5.072965927079466,0.004064201779394339,3,0.0015624985098838806,0.009765498340129852,0.04375000111758709,0.10312500596046448,-0.02125000208616258,1,-0.36666667461395264,-2.333478519356914,0.09218800067901613,1.6663816545430503,0.09375,2.200205243827187,0.09843800216913223,-0.36666667461395264
171,2001-03-07,0.09687499701976776,0.09687499701976776,0.09062500298023224,0.09687499701976776,18000.0,0.03333330154418945,1.0,0.0,46.42864745317693,39.7309239399577,-0.0012919075956051712,0.0003707355748239216,0.02032228544234016,0.08024102675973424,24.153990591471615,0.0062499940395355225,-0.007209862725832697,0.00023424662649632055,-0.00666271928169318,0.007131212534685821,-0.00321423632759843,0.003682729580591071,-0.008879998391866692,74.99997019768472,29.44584242356514,0.0034484829540947495,3,-0.0015624985098838806,0.004687502980232239,0.03359375335276127,0.10000000894069672,-0.023874998092651367,2,-0.3870967630293065,-1.0000000000000178,0.09375,-2.333478519356914,0.09218800067901613,1.6663816545430503,0.09375,-0.3870967630293065
172,2001-03-08,0.078125,0.09375,0.078125,0.09375,902000.0,-0.19354836228734795,1.0,-100.0,32.50027626314842,40.872712145371196,0.016498572569710532,0.018338088242230086,0.03695630658968199,0.09819969602060166,24.18424904331736,0.01874999701976776,-0.00626047302337264,-0.017422000318765646,-0.02802062306140346,-0.0068233775761278315,-0.022721311690084553,-0.012122688947446739,0.02187500149011612,0.0,-43.13319185542362,0.005299311371318908,3,0.01249999925494194,0.01875000074505806,0.05234375037252903,0.11875000596046448,-0.005625002086162581,3,-0.24000000953674316,1.0,0.09687499701976776,-1.0000000000000178,0.09375,-2.333478519356914,0.09218800067901613,-0.24000000953674316
173,2001-03-09,0.078125,0.08437500149011612,0.07500000298023224,0.08124999701976776,408000.0,0.0,-1.0000015894587098,0.19999980926513672,36.11135541227145,40.440570063062275,0.01570011665962409,0.01751314881655941,0.035199677988356465,0.09735043725382886,24.128687725131815,0.00937499850988388,-0.00527026919951859,-0.016328250244259837,-0.029251850934950516,-0.0034046495535691584,-0.022790050589605176,-0.009866449898914498,0.0214375014603138,12.499988824128438,-31.291402348520293,0.006461800345345342,3,0.009375002235174179,0.01718750223517418,0.04960949905216694,0.11875000596046448,-0.007124997675418854,4,-0.24000000953674316,1.0,0.078125,1.0,0.09687499701976776,-1.0000000000000178,0.09375,-0.24000000953674316
174,2001-03-12,0.078125,0.078125,0.07500000298023224,0.07500000298023224,566000.0,0.0,1.0,-1.0,37.14274971145324,40.86374068536044,0.013712885575878977,0.016513876438719488,0.03320534469588757,0.09639276182204923,23.91268628266255,0.0031249970197677612,-0.004729067560036368,-0.015156350284814837,-0.02953424740097281,-0.0007784531686568646,-0.022345298842893824,-0.007967401726735851,0.02045500152111053,14.285704554341057,-31.392395887489663,0.007188948558078984,3,0.009375002235174179,0.01718750223517418,0.05039075016975403,0.11875000596046448,-0.005625002086162581,0,-0.2383999824523927,-1.0000015894587098,0.078125,1.0,0.078125,1.0,0.09687499701976776,-0.2383999824523927
175,2001-03-13,0.0703129991889,0.08124999701976776,0.06718800216913222,0.07578100264072417,912000.0,-0.0999936103820801,-1.4000679059718437,-1.7497627732875525,33.33387537460452,39.51697110565681,0.019948529252070163,0.02317601240216846,0.038286655845426676,0.10339152769423993,24.274348186355034,0.014061994850635542,-0.004590838508455,-0.02148400098085404,-0.03877578557603105,-0.004192216385677031,-0.03012989327844255,-0.012838108683265528,0.0273238023905754,10.526484864805623,-36.81346618796487,0.008645892297588506,3,0.013281002640724182,0.017968501895666122,0.05449175275862217,0.12656200677156448,0.002186998724937425,1,-0.15378376605645028,1.0,0.078125,-1.0000015894587098,0.078125,1.0,0.078125,-0.15378376605645028
176,2001-03-14,0.07343800365924835,0.07343800365924835,0.06875000149011612,0.06875000149011612,62000.0,0.0444441924878336,1.0,-0.8573517208677462,31.57895331237424,37.71163989506866,0.014694669314415945,0.018929545973603634,0.03331766526006895,0.09966279331842351,24.655554748721176,0.004688002169132233,-0.005525244891992173,-0.017030896618962288,-0.035695606661297036,0.00163381342337246,-0.026363251640129662,-0.007698541597794914,0.022371869955606458,23.529862211090865,-22.503552473893016,0.009332355021167372,3,0.010155998170375824,0.014843497425317764,0.05058549717068672,0.12343700230121613,-0.003438003361225128,2,-0.012772756592938861,-1.4000679059718437,0.0703129991889,1.0,0.078125,-1.0000015894587098,0.078125,-0.012772756592938861
177,2001-03-15,0.07343800365924835,0.07500000298023224,0.07343800365924835,0.07500000298023224,128000.0,0.0,1.0,-0.3331908272715281,32.432717701223126,36.87083075076012,0.012041808958291822,0.017747478817645712,0.03143566014594007,0.09870365270665463,24.895642705604583,0.0015619993209838867,-0.005714965125476465,-0.015702796727418894,-0.03527020635334585,0.003864612898508063,-0.025486501540382372,-0.0059190919144554155,0.020654557668863108,36.36470435234963,-7.922403804064885,0.00978370481296348,3,0.010155998170375824,0.014843497425317764,0.04628874734044075,0.12343700230121613,0.0015619993209838867,3,-0.0059642788516459655,1.0,0.07343800365924835,-1.4000679059718437,0.0703129991889,1.0,0.078125,-0.0059642788516459655
178,2001-03-16,0.06875000149011612,0.07500000298023224,0.0625,0.07500000298023224,236000.0,-0.06383618747160558,3.0,4.001283103106159,22.222225165661143,34.89540884698084,0.01431611874192229,0.02105370457553822,0.03419873494849607,0.10209613238421825,25.681023741016308,0.012500002980232239,-0.006950766700733538,-0.018828298896551132,-0.03969242587141972,0.002035828078317453,-0.029260362383985425,-0.00839623540911684,0.02372828628845658,33.333346578812055,-6.1704408509227235,0.010432063487434291,3,0.010937497019767761,0.015625,0.050586000084877014,0.12812500447034836,0.005249999463558211,4,0.05454540134461561,1.0,0.07343800365924835,1.0,0.07343800365924835,-1.4000679059718437,0.0703129991889,0.05454540134461561
179,2001-03-19,0.07500000298023224,0.078125,0.0703129991889,0.07500000298023224,322000.0,0.09090911061310525,1.4998426435877261,-0.0,33.33333774849173,33.8982375713783,0.006002864574009295,0.014047183233376323,0.02681233643155241,0.0948731834470482,25.815644010870432,0.00937499850988388,-0.008418216813946014,-0.011640797555446628,-0.03301602470044736,0.009734429589554103,-0.022328411127946993,-0.0009531839829462624,0.01508002177605465,66.66669315762411,26.10100995793664,0.010687613572500363,3,0.004687495529651642,0.00937499850988388,0.043554747477173805,0.12187500298023224,-0.0040000006556510925,0,-0.05333333995607137,3.0,0.06875000149011612,1.0,0.07343800365924835,1.0,0.07343800365924835,-0.05333333995607137
180,2001-03-20,0.06718800216913222,0.07500000298023224,0.0625,0.0703129991889,376000.0,-0.10416000667572012,1.0001597531694313,-100.0,25.64124415395996,31.588526093687538,0.010784963725379376,0.020965107490456714,0.033474477446279835,0.10165693285283352,26.112030737989144,0.012500002980232239,-0.00950260042906112,-0.01820279844105245,-0.04108311189221485,0.004677515010109948,-0.02964295516663365,-0.0067626417154712515,0.020685620606651717,30.0032138824462,-7.769385655630618,0.011440156725581196,3,0.010936997830867781,0.0171869993209839,0.04609324969351293,0.12968700379133224,0.010311998426914229,1,0.07906167132836184,1.4998426435877261,0.07500000298023224,3.0,0.06875000149011612,1.0,0.07343800365924835,0.07906167132836184
181,2001-03-21,0.06562499701976776,0.06718800216913222,0.06406299769878387,0.06718800216913222,382000.0,-0.02326315858343142,2.998712955768633,0.5001621247883966,23.076291991504405,30.541416730171534,0.008324385089659478,0.02167018519978947,0.033845752924783354,0.10229689428457128,26.156060872947613,0.0031250044703483443,-0.010668073415303209,-0.01851580329239369,-0.04287585097376831,0.005844244388980929,-0.030695827133081,-0.00633577945170638,0.020218735933953458,19.999980926513672,-13.129907807126429,0.01218002384068731,3,0.007812503725290298,0.018750004470348358,0.04453125409781933,0.13125000894069672,0.011375002562999725,2,0.10476192314338317,1.0001597531694313,0.06718800216913222,1.4998426435877261,0.07500000298023224,3.0,0.06875000149011612,0.10476192314338317
182,2001-03-22,0.05937499925494194,0.0625,0.05937499925494194,0.0625,114000.0,-0.09523806550335046,1.0,1.9993540944690644,22.499561749874772,29.028995212127462,0.013002327271645978,0.02644563263291863,0.039612772593897116,0.10770288517859278,26.621193629914586,0.006249997764825821,-0.012391538236717875,-0.022968901135027406,-0.049096750988703516,0.0031589487186487047,-0.03603282606186546,-0.00990497620818935,0.024601235062481575,0.0,-30.928201615176988,0.013063924926838055,3,0.01093749888241291,0.02187499962747097,0.04843750037252903,0.13750000670552254,0.02562500163912773,3,0.17894738823423118,2.998712955768633,0.06562499701976776,1.0001597531694313,0.06718800216913222,1.4998426435877261,0.07500000298023224,0.17894738823423118
183,2001-03-23,0.0625,0.0625,0.0625,0.0625,88000.0,0.052631592156154205,1.0,-0.0,26.828699118902804,27.882989590732965,0.008300747947602924,0.021986690131196612,0.03603114857274062,0.10374348076516315,27.015880006939163,0.0031250007450580597,-0.014718050769878865,-0.01828140038996935,-0.04526096265382981,0.008698161873891108,-0.03177118152189959,-0.004791619258039115,0.019016110811175352,16.66666997803569,-12.874967748760213,0.01348978113193023,3,0.007812498137354851,0.01874999888241291,0.04531249962747097,0.13437500596046448,0.027500003576278687,4,0.20000004768371582,1.0,0.05937499925494194,2.998712955768633,0.06562499701976776,1.0001597531694313,0.06718800216913222,0.20000004768371582
184,2001-03-26,0.07500000298023224,0.078125,0.06562499701976776,0.06562499701976776,166000.0,0.20000004768371582,-1.666665607029211,100.0,37.50000372528978,28.345892740809106,-0.005240217610174652,0.007923985490856128,0.023159971063879597,0.09057308481551851,27.569316192480812,0.015625,-0.014327139542250691,-0.004531397484242916,-0.030038175267694395,0.020975380299208563,-0.017284786375968655,0.008221991407482823,0.004301996675319775,83.33334989017844,54.05057604078844,0.012753388891725741,3,-0.006250003352761269,0.006249995902180672,0.0312499962747097,0.12187500298023224,0.01649999618530272,0,-0.013333359824285296,1.0,0.0625,1.0,0.05937499925494194,2.998712955768633,0.06562499701976776,-0.013333359824285296
185,2001-03-27,0.0703129991889,0.0703129991889,0.0703129991889,0.0703129991889,16000.0,-0.062493381401166115,1.0,0.0,32.65327978450716,28.465262348823874,-0.0006182269916479022,0.011346880992026742,0.0274640719148036,0.09455563497721076,27.741877245101072,0.004687003791332245,-0.014473377445304414,-0.008046551235020155,-0.03294920522684325,0.016856102756802945,-0.0204978782309317,0.004404775760891391,0.007812000811100006,58.33599732971202,33.397096286924615,0.01245132699591155,3,-0.0015629995614290237,0.010936999693512917,0.03359350189566612,0.12421850860118866,0.016186997294425964,1,0.009770641895611387,-1.666665607029211,0.07500000298023224,1.0,0.0625,1.0,0.05937499925494194,0.009770641895611387
186,2001-03-28,0.05624999850988388,0.06406299769878387,0.05312500149011612,0.06406299769878387,374000.0,-0.20000570081266245,1.799948123431902,-100.0,34.782612075876784,28.72636172378539,0.012013614399689496,0.023410580387875662,0.04097286172768899,0.10702689722277328,28.76713962404302,0.017187997698783875,-0.01514077643758506,-0.020078301988542074,-0.04524790074837669,0.005091296771292539,-0.032663101368459374,-0.007493502608624775,0.02187500149011612,12.499988824128438,-14.949363437197333,0.012584799379917307,3,0.009375002235174179,0.02187500149011612,0.047656502574682236,0.13828150928020477,0.030249997973442078,2,0.377777824872807,1.0,0.0703129991889,-1.666665607029211,0.07500000298023224,1.0,0.0625,0.377777824872807
187,2001-03-29,0.0546879991889,0.0625,0.051562998443841934,0.0546879991889,1148000.0,-0.02776887755311519,-2.4998396635437734,-0.0,34.042788805413664,30.039757683757895,0.011886183066704588,0.022690223944971326,0.04154809911684925,0.10682222340305358,29.514632781645933,0.010937001556158066,-0.014950143779949368,-0.01945280116051435,-0.0441314811899755,0.005225878868946807,-0.03179214117524493,-0.0071134611457837685,0.020437000989913932,11.764929455527325,-16.84939440403764,0.012339340014730579,3,0.010156000033020966,0.022655999287962907,0.04765575006604194,0.1328119970858097,0.035312004387378686,3,0.4079871402279449,1.799948123431902,0.05624999850988388,1.0,0.0703129991889,-1.666665607029211,0.07500000298023224,0.4079871402279449
188,2001-03-30,0.05937499925494194,0.0625,0.05000000074505806,0.05624999850988388,2462000.0,0.08570436175315876,1.6666658719382592,100.0,37.99984903146244,30.558258937421307,0.006402812214591977,0.01612250095605322,0.036261041648940895,0.1001283825595995,30.33285094635899,0.01249999925494194,-0.014830150695468336,-0.01304705105721951,-0.03674405537687471,0.010649953262435688,-0.024895553217047117,-0.0011985488973919114,0.012451320680975916,33.333328918174345,2.786465281338863,0.011848502159827601,3,0.0046875011175870895,0.01718750037252903,0.04296875,0.11406250298023224,0.0156250037252903,4,0.43157898039038534,-2.4998396635437734,0.0546879991889,1.799948123431902,0.05624999850988388,1.0,0.0703129991889,0.43157898039038534
189,2001-04-02,0.05937499925494194,0.061719000339508064,0.057030998170375824,0.061719000339508064,608000.0,0.0,2.9999999999999822,-0.7500801682281115,42.22181355232388,32.400544426128405,0.004417911296695207,0.01426981074969802,0.03539676969756046,0.09810116793825083,31.362151184679522,0.00468800216913224,-0.014868073523796294,-0.011406400986015794,-0.03385189594818329,0.011039093976151701,-0.02262914846709954,-0.00018365350493204646,0.008959109610438346,46.15270628707203,12.533350737708417,0.01122274748108375,4,0.0046875011175870895,0.01718750037252903,0.04296875,0.11249999701976776,0.0156250037252903,0,0.5157895529369247,1.6666658719382592,0.05937499925494194,-2.4998396635437734,0.0546879991889,1.799948123431902,0.05624999850988388,0.5157895529369247
190,2001-04-03,0.05937499925494194,0.0625,0.05781299993395805,0.0625,1118000.0,0.0,1.9996793270875672,1.333190827271524,39.53443279838286,34.22922673800379,0.0035683356152144546,0.012187329542209635,0.03431319127588178,0.09605337263367814,32.41238361653721,0.004687000066041953,-0.013911466478747067,-0.009687650948762894,-0.029878938982601577,0.01050363708507579,-0.019783294965682235,0.0004079930681564481,0.006025652311186791,66.66430022513865,30.45635974344583,0.010095644016919344,4,0.0046875011175870895,0.01562500186264515,0.04296875,0.11249999701976776,0.023125004023313522,1,0.5410526368624615,2.9999999999999822,0.05937499925494194,1.6666658719382592,0.05937499925494194,-2.4998396635437734,0.0546879991889,0.5410526368624615
191,2001-04-04,0.05937499925494194,0.0625,0.05624999850988388,0.05937499925494194,1202000.0,0.0,1.0,-0.0,39.53443279838286,36.12199018783802,0.0028927423676347735,0.009732886941807378,0.033408758869378885,0.09403468499889212,33.90484419214555,0.006250001490116119,-0.014246431432049539,-0.007812651060521605,-0.0236175802588567,0.007992278137813488,-0.015715115659689152,8.981353864594144e-05,0.0035615481798154797,74.99999254941896,37.20860284767677,0.007902464599167547,4,0.0046875011175870895,0.01562500186264515,0.04218749888241291,0.11249999701976776,0.023125004023313522,2,0.4568420643159221,1.9996793270875672,0.05937499925494194,2.9999999999999822,0.05937499925494194,1.6666658719382592,0.05937499925494194,0.4568420643159221
192,2001-04-05,0.05937499925494194,0.05937499925494194,0.05781299993395805,0.05937499925494194,206000.0,0.0,1.0,0.0,42.499879745729714,37.86323247970768,0.0032326947567893477,0.008702333575151239,0.0322841919709915,0.09194560595636211,34.57236193751429,0.0015619993209838937,-0.013371250602136522,-0.006875151023268702,-0.022164388794056397,0.008414086747518992,-0.01451976990866255,0.000769467862125145,0.0031250007450580597,74.99999254941896,35.13093601515162,0.007644618885393846,4,0.0046875011175870895,0.01562500186264515,0.040038999170064926,0.109375,0.02562500163912773,3,0.4568420643159221,1.0,0.05937499925494194,1.9996793270875672,0.05937499925494194,2.9999999999999822,0.05937499925494194,0.4568420643159221
193,2001-04-06,0.05937499925494194,0.06015599891543389,0.05937499925494194,0.06015599891543389,58000.0,0.0,-1.0000000000000178,-100.0,36.110863673900155,37.70888358510883,0.003065127344797011,0.007616087824003831,0.0314386694015403,0.09023449698401714,35.03595550194226,0.0007809996604919503,-0.012178655929172,-0.0059376509860157994,-0.02044021903037606,0.00856491705834446,-0.013188935008195929,0.00131363303616433,0.0031250007450580597,50.0,12.96213957946685,0.007251284022180129,4,0.0007815007120370865,0.01562500186264515,0.040038999170064926,0.10625000298023224,0.02262500301003456,4,0.5157895529369247,1.0,0.05937499925494194,1.0,0.05937499925494194,1.9996793270875672,0.05937499925494194,0.5157895529369247
194,2001-04-09,0.05950000137090682,0.061000000685453415,0.059000000357627876,0.06049999967217445,196000.0,0.0021052988216161417,-1.0000000000000209,1.2804081126459477,42.08434701880964,38.756779944475774,0.0005701917540737803,0.006349759663450506,0.030149933945615943,0.08838174126067105,35.480810342053374,0.0020000003278255393,-0.01036707344715878,-0.004881398938596258,-0.01826896057560968,0.008506162698417162,-0.011575179757102962,0.0018123818799104519,-0.009500000625848763,52.000033378593,13.491023736348126,0.0066937808185067085,4,-0.002468502148985856,0.015499999746680267,0.039913997054100044,0.10299999639391899,0.023499995470047004,0,0.26050422272602347,-1.0000000000000178,0.05937499925494194,1.0,0.05937499925494194,1.0,0.05937499925494194,0.26050422272602347
195,2001-04-10,0.05950000137090682,0.059999998658895486,0.0560000017285347,0.05950000137090682,1646000.0,0.0,7.000037253105033,-0.0,43.48390957657614,39.72359077788682,-0.001257135188487371,0.005795267921538151,0.029214049610921174,0.08621231148955516,35.53540569448509,0.003999996930360787,-0.009014762539987002,-0.004340749047696595,-0.017592366430762098,0.008910868335368902,-0.01096655773922934,0.002285059643836157,-0.009280000627040853,53.84616266341122,12.459038750179104,0.006625808691532749,4,-0.003250000998377793,0.013937497511506088,0.039913997054100044,0.10299999639391899,0.023499995470047004,1,0.26050422272602347,-1.0000000000000209,0.05950000137090682,-1.0000000000000178,0.05937499925494194,1.0,0.05937499925494194,0.26050422272602347
196,2001-04-11,0.07249999791383742,0.07500000298023224,0.059999998658895486,0.059999998658895486,4106000.0,0.2184873318219298,-1.4000008344650803,100.0,62.20952681423432,42.85322833442245,-0.013085769774035166,-0.007671949623524521,0.01515809125554611,0.0711713091885093,34.904286530918924,0.015500001609325416,-0.008974107799466294,0.008706147782504545,-0.004408382368990563,0.021820677933999652,0.002148882706756991,0.015263412858252098,-0.0220643971711397,86.84207946475026,38.558325810982026,0.006557265075747554,4,-0.00999999605119227,0.0009375009685754915,0.026914000511169447,0.08531250432133676,0.012500002980232253,2,0.13793111244365197,7.000037253105033,0.05950000137090682,-1.0000000000000209,0.05950000137090682,-1.0000000000000178,0.05937499925494194,0.13793111244365197
197,2001-04-12,0.0729999989271164,0.07750000059604645,0.07150000333786011,0.07150000333786011,3604000.0,0.006896565898846019,-7.000019868273347,0.11999965429303977,60.26914716191851,45.327594793362,-0.011974268084905842,-0.008649933951482641,0.013686910487756776,0.06876218131949091,34.34587144334708,0.00599999725818634,-0.008124089729918287,0.00922804903239012,-0.0038199648610129366,0.022276062925793177,0.002704042085688599,0.01575205597909165,-0.021581822094917297,79.06975857691823,25.6801273277039,0.006524006946701528,4,-0.006249997764825821,-0.0011249985545873642,0.025437500327825546,0.07075000181794167,0.011500000953674316,3,0.13013704781864344,-1.4000008344650803,0.07249999791383742,7.000037253105033,0.05950000137090682,-1.0000000000000209,0.05950000137090682,0.13013704781864344
198,2001-04-16,0.07249999791383742,0.07349999994039537,0.07249999791383742,0.07349999994039537,234000.0,-0.006849329049691932,1.0,-0.6666699780455765,46.805024056703914,45.83684040495979,-0.010523336140327695,-0.008279059616279519,0.013089154420816845,0.06738066345479755,33.09484102385848,0.0010000020265579501,-0.006463862474631633,0.008540548197925074,-0.004910222604094822,0.02199131899994497,0.0018151627969151263,0.015265933598935022,-0.019516911655807483,76.7441723461463,26.021003006088797,0.006725385401009947,4,-0.005749996751546846,-0.0053124967962503294,0.02125000208616258,0.0665625035762787,0.015500001609325423,0,0.17241383917124908,-7.000019868273347,0.0729999989271164,-1.4000008344650803,0.07249999791383742,7.000037253105033,0.05950000137090682,0.17241383917124908
199,2001-04-17,0.07100000232458115,0.07100000232458115,0.07100000232458115,0.07100000232458115,2000.0,-0.020689594929905297,1.0,-0.0,50.95584384566679,47.105886076880225,-0.00804716411302979,-0.0074774729883662905,0.013652816532005202,0.06707111079798786,32.2275940167473,0.0014999955892562727,-0.004490047709369116,0.007240552641451362,-0.005625239877686344,0.020106345160589074,0.0008076563818825017,0.013673448901020215,-0.016545901206270218,69.76744830769583,19.18077162839603,0.006432896259568856,4,-0.004250001162290573,-0.005375003442168236,0.020406249910593033,0.06024999916553497,0.017999999225139618,1,0.15492957155280274,1.0,0.07249999791383742,-7.000019868273347,0.0729999989271164,-1.4000008344650803,0.07249999791383742,0.15492957155280274
200,2001-04-18,0.07249999791383742,0.07750000059604645,0.07249999791383742,0.07249999791383742,942000.0,0.021126697748528933,0.0,0.0,84.76085711990679,52.13104433482733,-0.008369756907576367,-0.009021646989697527,0.011315355783872993,0.06375191847264951,30.6104312483402,0.0064999982714653015,-0.00299387392129237,0.008474948443472366,-0.004898176827801234,0.021848073714745973,0.0017883858078355658,0.015161511079109166,-0.016663142826862362,71.42855926435949,15.362230673823248,0.006686562635636803,4,-0.005749996751546846,-0.0068749990314245085,0.01890625432133676,0.0587500035762787,0.016000002622604384,2,0.1448275755758659,1.0,0.07100000232458115,1.0,0.07249999791383742,-7.000019868273347,0.0729999989271164,0.1448275755758659
201,2001-04-19,0.07249999791383742,0.07500000298023224,0.07000000029802322,0.07100000232458115,248000.0,0.0,-1.8571446817750266,100.0,90.83074755871449,57.501140758492305,-0.007053986832898332,-0.008938460039004018,0.010460623907596764,0.06206394500644356,28.99707999875171,0.005000002682209015,-0.0018804670384433841,0.008131198398768885,-0.00575854726840809,0.02202094406594586,0.0011863255651804044,0.015076071232357373,-0.015363354096318081,33.33330021964292,-27.166291067026556,0.006944872833588487,4,-0.005749996751546846,-0.00843749754130839,0.013437753543257727,0.051719006150960936,0.015000000596046462,3,0.1448275755758659,0.0,0.07249999791383742,1.0,0.07100000232458115,1.0,0.07249999791383742,0.1448275755758659
202,2001-04-20,0.07000000029802322,0.07249999791383742,0.07000000029802322,0.07199999690055847,122000.0,-0.03448272672759678,-1.5000018626482996,-1.3333349890227912,77.07008086304539,62.05216489061955,-0.0032277697062450955,-0.005904370834478881,0.012260703791614896,0.06294408973620474,27.04070344234167,0.002499997615814195,-0.0005349712602587681,0.005099950730800634,-0.008798339687969198,0.01899824114957046,-0.0018491944785842818,0.01204909594018555,-0.011641555073792262,0.0,-61.294813010290945,0.0069491452093849125,4,-0.0032499991357326508,-0.005937499925494194,0.015937751159071922,0.05421900376677513,0.02499999850988388,4,0.2142857218883476,-1.8571446817750266,0.07249999791383742,0.0,0.07249999791383742,1.0,0.07100000232458115,0.2142857218883476
203,2001-04-23,0.07500000298023224,0.07750000059604645,0.07249999791383742,0.07249999791383742,860000.0,0.07142860944173757,-2.9999940395475684,-1.2500046566207903,81.72590598710697,66.4567825537637,-0.006457339090680594,-0.010455972091046997,0.006604453058204257,0.0563368638731882,24.916520266006348,0.007500000298023224,0.001047137143626392,0.009474953263998026,-0.005077732008022376,0.024027638536018428,0.002198610627987818,0.016751295900008227,-0.015493064433692347,66.6666997803569,3.3137271566586506,0.007276342636010203,4,-0.008250001817941666,-0.010937502607703209,0.010937748476862907,0.04062550142407417,0.017499998211860657,0,0.12666662030750042,-1.5000018626482996,0.07000000029802322,-1.8571446817750266,0.07249999791383742,0.0,0.07249999791383742,0.12666662030750042
204,2001-04-24,0.07400000095367433,0.07400000095367433,0.06449999660253525,0.06449999660253525,154000.0,-0.013333359824285296,-1.0000000000000029,3.799994039547586,78.53659515222238,70.35152539550216,-0.003558414913926694,-0.01004999757074071,0.006872668712945965,0.05570751090876973,24.768312457982816,0.010500006377696991,0.002442717794905347,0.008524951338768016,-0.005896948236057423,0.022946850913593456,0.0013140015513553038,0.015735901126180736,-0.013413478684164044,73.07693409848874,9.723832626041713,0.007210949787412718,4,-0.00525000132620336,-0.0099375005811453,0.00803124904632567,0.039281502366065965,0.02199999988079071,1,0.1891891674197792,-2.9999940395475684,0.07500000298023224,-1.5000018626482996,0.07000000029802322,-1.8571446817750266,0.07249999791383742,0.1891891674197792
205,2001-04-25,0.07100000232458115,0.07500000298023224,0.06949999928474426,0.07500000298023224,362000.0,-0.040540521492307136,1.750001396983633,-0.421052507746639,70.30568731265366,71.25109878421543,0.0013906509768973063,-0.007373958102897482,0.009141320670797065,0.05744334698076564,24.571458415156787,0.005500003695487976,0.004287029330106773,0.005490602552890772,-0.008982995098247223,0.01996420020402876,-0.0017461962726782188,0.01272740137845977,-0.009398671355478692,50.00002865607042,-11.389076338976885,0.007236798825568995,4,-3.725290298461914e-09,-0.006937501952052116,0.011031247675418854,0.04228150099515915,0.03099999576807022,2,0.25352110754660884,-1.0000000000000029,0.07400000095367433,-2.9999940395475684,0.07500000298023224,-1.5000018626482996,0.07000000029802322,0.25352110754660884
206,2001-04-26,0.07750000059604645,0.07750000059604645,0.07100000232458115,0.07500000298023224,424000.0,0.09154926843171274,4.200003576282097,-0.6249993015081835,75.80072019822688,72.97682912158304,-0.004833839666510978,-0.01285965401961632,0.0019704274918367903,0.04990373870371062,23.17948236480144,0.0064999982714653015,0.005937491946338358,0.010928100720047948,-0.0038011309000453297,0.025657332340141226,0.003563484910001302,0.018292716530094587,-0.01494474944932736,100.0,38.666483435389495,0.007364615810046641,4,-0.0065000019967556,-0.013437500223517418,0.003750000149011612,0.02875000238418579,0.02499999850988388,3,0.14193548201026074,1.750001396983633,0.07100000232458115,-1.0000000000000029,0.07400000095367433,-2.9999940395475684,0.07500000298023224,0.14193548201026074
207,2001-04-27,0.07699999958276749,0.07999999821186066,0.07500000298023224,0.07500000298023224,1036000.0,-0.006451625928174054,-4.000003725296627,0.7999994039529839,74.736848049218,76.08036512075125,-0.004142384905696947,-0.011175354062705645,0.0017798911425088298,0.04920097578934912,21.55687713450638,0.004999995231628418,0.007640834234475036,0.00931249968707562,-0.005000840828805211,0.023625840202956452,0.0021558294291352115,0.016469169945016036,-0.013548063469088753,80.64517214444511,17.139518485190038,0.007156670257940415,4,-0.004750002175569534,-0.012000000104308128,0.001906251534819603,0.023000001907348633,0.02199999988079071,4,0.13636362316898354,4.200003576282097,0.07750000059604645,1.750001396983633,0.07100000232458115,-1.0000000000000029,0.07400000095367433,0.13636362316898354
208,2001-04-30,0.08500000089406967,0.09749999642372133,0.07699999958276749,0.07750000059604645,2256000.0,0.10389612148897442,-3.8235273493208175,3.750006519269097,79.31035014310258,79.23086582046635,-0.011379465380177173,-0.018084356770320303,-0.0068319242017362,0.039882827594296344,20.332401942593414,0.02049999684095384,0.00746783121351384,0.016031250916421408,0.0003305392805014046,0.03173196255234141,0.0081808950984614,0.02388160673438141,-0.020224219812536387,62.12122546247218,-2.7225020869839085,0.007850355817960002,4,-0.004000004380941391,-0.011250002309679985,-0.009218752384185791,0.00874999724328518,0.015500001609325409,0,0.11764703304297397,-4.000003725296627,0.07699999958276749,4.200003576282097,0.07750000059604645,1.750001396983633,0.07100000232458115,0.11764703304297397
209,2001-05-01,0.09000000357627869,0.0949999988079071,0.08349999785423279,0.08500000089406967,622000.0,0.05882356034843128,-1.8749970896201418,0.666666997803569,81.44330514555597,78.86224893442737,-0.014975746678715832,-0.021789533234772437,-0.012196767673972403,0.03198365593543831,19.041754589786642,0.011500000953674316,0.007577196492516078,0.019500003382563594,0.0018823527032956477,0.03711765406183155,0.010691178042929614,0.028308828722197574,-0.021951800960526596,73.21430852218779,6.6911485615282515,0.008808825339633976,5,-0.009000007063150406,-0.016250004991889,-0.014218755066394806,0.0037499945610761642,0.01699999719858168,1,0.027777750183035854,-3.8235273493208175,0.08500000089406967,-4.000003725296627,0.07699999958276749,4.200003576282097,0.07750000059604645,0.027777750183035854
210,2001-05-02,0.09149999916553496,0.09449999779462814,0.09149999916553496,0.09449999779462814,366000.0,0.016666616996131145,1.0000000000000093,-0.5999994039538747,75.67568220649994,77.1783527841813,-0.01508333493928607,-0.021881268131475493,-0.014001340589335401,0.028461932807530274,17.780759262570935,0.004499994218349457,0.008637615235059862,0.019393748976290218,0.000254666870018877,0.03853283108256156,0.009824207923154554,0.02896329002942588,-0.02050661716898594,77.35849587083099,12.851773438925605,0.009569541053135669,5,-0.010500002652406679,-0.017750000581145273,-0.01649999991059302,0.0022499989718198915,0.020999997854232802,2,0.049180346557042176,-1.8749970896201418,0.09000000357627869,-3.8235273493208175,0.08500000089406967,-4.000003725296627,0.07699999958276749,0.049180346557042176
211,2001-05-03,0.08649999648332596,0.09149999916553496,0.08649999648332596,0.09149999916553496,62000.0,-0.05464483855528102,1.0000000000000056,1.666668322351988,66.26505937574902,75.97779484114838,-0.008815648220887887,-0.015541769292854668,-0.00931990762942253,0.03139060820213446,16.13631786147586,0.005000002682209001,0.009590768196535662,0.013037496432662013,-0.006147218490145018,0.032222211355469044,0.0034451389712585045,0.02262985389406552,-0.012855953044059704,51.11109712977058,-11.07623603891956,0.009592357461403515,5,-0.005499999970197678,-0.012749997898936272,-0.011499997228384018,0.0072500016540288925,0.015500001609325409,3,0.17919077733504007,1.0000000000000093,0.09149999916553496,-1.8749970896201418,0.09000000357627869,-3.8235273493208175,0.08500000089406967,0.17919077733504007
212,2001-05-04,0.08649999648332596,0.0925000011920929,0.08649999648332596,0.09000000357627869,4596000.0,0.0,-2.42856717110543,0.700001043080726,67.07317161815374,74.34971324459802,-0.006961011107945891,-0.014129885099703421,-0.009796176773133741,0.02929825239080522,14.435609023603202,0.006000004708766937,0.009543933422111031,0.01168124657124281,-0.007141938865926206,0.030504432008411825,0.0022696538526583016,0.021092839289827317,-0.010470357745614195,46.341455436616776,-13.42602256212799,0.00941159271858451,5,-0.005499999970197678,-0.012749997898936272,-0.014624996110796928,0.004125002771615982,0.013500005006790161,4,0.18497113610505855,1.0000000000000056,0.08649999648332596,1.0000000000000093,0.09149999916553496,-1.8749970896201418,0.09000000357627869,0.18497113610505855
213,2001-05-07,0.09000000357627869,0.0925000011920929,0.0860000029206276,0.0860000029206276,1848000.0,0.04046251139012935,-2.2499986030163672,-1.1428550141241434,72.09302204695844,73.63376067734647,-0.009062528531251252,-0.01604029978649943,-0.013691214463109308,0.023704999847573377,12.733398917398503,0.0064999982714653015,0.009545122960460117,0.013650003448128695,-0.004863433814018034,0.03216344071027542,0.004393284817055337,0.022906722079202052,-0.011823329069965971,56.52178420010573,-1.898941457325435,0.009256718631073364,5,-0.0065000057220458984,-0.016250004991889,-0.01890600472688675,-0.0001560058444738388,0.009999997913837433,0,0.09999995032946463,-2.42856717110543,0.08649999648332596,1.0000000000000056,0.08649999648332596,1.0000000000000093,0.09149999916553496,0.09999995032946463
214,2001-05-08,0.07500000298023224,0.10000000149011612,0.059999998658895486,0.10000000149011612,4124000.0,-0.16666666666666663,2.200000417232539,-6.249998603016367,52.212393464958495,71.62339469426924,0.0068104291863837485,0.0001902138524531305,0.0005298224883761582,0.03630369027378012,11.185664030163492,0.040000002831220634,0.009885879196859015,-0.0021249972283840235,-0.018882948919372797,0.01463295446260475,-0.010503973073878417,0.00625397861711037,0.02249999344348909,37.50000814907196,-18.479070699875578,0.008378975845494388,5,0.004999997094273567,0.00299999862909317,-0.004687502980232239,0.014062495902180672,0.023999996483325958,1,0.3399999801317859,-2.2499986030163672,0.09000000357627869,-2.42856717110543,0.08649999648332596,1.0000000000000056,0.08649999648332596,0.3399999801317859
215,2001-05-09,0.07500000298023224,0.07699999958276749,0.07199999690055847,0.07249999791383742,6184000.0,0.0,-1.8571385996768583,-0.10000020861626971,52.212393464958495,69.00246950168386,0.008311546912240397,0.0014872253492233256,-6.371464418275519e-05,0.03412748822760922,9.329826375277026,0.005000002682209015,0.009583977377981334,-0.002899997308850294,-0.017523698437786353,0.011723703820085765,-0.010211847873318317,0.004411853255617729,0.02499999850988388,37.50000814907196,-20.46192690686322,0.007311850564468028,5,0.004999997094273567,0.00299999862909317,-0.004687502980232239,0.014062495902180672,0.019999995827674866,2,0.42666662030750024,2.200000417232539,0.07500000298023224,-2.2499986030163672,0.09000000357627869,-2.42856717110543,0.08649999648332596,0.42666662030750024
216,2001-05-10,0.08250000327825546,0.08649999648332596,0.07750000059604645,0.07750000059604645,384000.0,0.10000000000000009,-2.599996423723232,1.9999970197737897,60.162601921498286,67.38310882082611,0.0017828721805539793,-0.005507562674919753,-0.008183082273302916,0.024323112671836095,9.012147853580958,0.01149999350309372,0.00963351035818956,0.0041000027209520395,-0.01042982149900433,0.01862982694090841,-0.003164909389026138,0.011364914830930217,0.017499998211860657,56.250007566995386,-8.670135610438798,0.007264912109978182,5,-0.0025000032037496567,-0.004500001668930054,-0.012968752533197403,0.006562495604157448,-0.006000004708766937,3,0.36363627332629944,-1.8571385996768583,0.07500000298023224,2.200000417232539,0.07500000298023224,-2.2499986030163672,0.09000000357627869,0.36363627332629944
217,2001-05-11,0.08250000327825546,0.08349999785423279,0.08150000125169754,0.08349999785423279,272000.0,0.0,3.0000149012420185,-0.199998807907744,56.6371672080095,64.86386627248244,0.0029559424898183417,-0.00501655566901435,-0.00886560765373276,0.02229472717022854,8.954318473396416,0.001999996602535248,0.010171684333291742,0.003625002503395078,-0.010782141279579244,0.0180321462863694,-0.003578569388092076,0.010828574394882232,0.016699998155236248,56.250007566995386,-8.100179881731584,0.007203571891487159,5,-0.0025000032037496567,-0.004500001668930054,-0.012968752533197403,0.006562495604157448,-0.006000004708766937,4,0.236363564115585,-2.599996423723232,0.08250000327825546,-1.8571385996768583,0.07500000298023224,2.200000417232539,0.07500000298023224,0.236363564115585
218,2001-05-14,0.08500000089406967,0.0885000005364418,0.0820000022649765,0.08250000327825546,222000.0,0.030303000199675578,-2.7142851060749913,-2.500011175931514,59.482757624030626,62.42380543675739,0.0005095270909947214,-0.00688506984418033,-0.01188202121002789,0.01795987801543754,8.726943696482795,0.0064999982714653015,0.009950349567137737,0.005499999970197678,-0.008827007820960991,0.019827007761356347,-0.001663503925381657,0.012663503865777012,0.013416000483930116,62.50000116415314,-0.7154821650110748,0.007163503895579338,5,-0.005000000819563866,-0.006999999284744263,-0.015468750149011612,-0.0002345014363527298,-0.009999997913837433,0,0.17647059339140525,3.0000149012420185,0.08250000327825546,-2.599996423723232,0.08250000327825546,-1.8571385996768583,0.07500000298023224,0.17647059339140525
219,2001-05-15,0.0820000022649765,0.0860000029206276,0.0820000022649765,0.0860000029206276,950000.0,-0.03529410114750331,1.0,-1.6000017881410487,59.48275762403064,60.62459159426081,0.002520437054157429,-0.0031818606720238896,-0.00939359053472269,0.01928854189127502,8.33978784367333,0.0040000006556510925,0.009763651915189187,0.0019500013440847397,-0.011837483474904056,0.015737486163073536,-0.004943741065409651,0.00884374375357913,0.0156476790586412,60.606079762737444,-4.104223129923433,0.0068937424094943954,5,-0.0020000021904706955,-0.0040000006556510925,-0.014421751722693443,0.0027654971927404404,-0.017000004649162292,1,0.2195121796091426,-2.7142851060749913,0.08500000089406967,3.0000149012420185,0.08250000327825546,-2.599996423723232,0.08250000327825546,0.2195121796091426
220,2001-05-16,0.08299999684095383,0.08500000089406967,0.08250000327825546,0.08399999886751175,658000.0,0.012195055467753901,-1.5000111759315138,0.250000465661211,55.2380914536735,59.399372936252405,0.00021000313508405533,-0.0035361908498858924,-0.010954436074025853,0.017005238574434423,8.67781073701883,0.00299999862909317,0.008506843441779877,0.00242499597370624,-0.010945335954694449,0.01579532790210693,-0.0042601699904941115,0.009110161937906591,0.013894730829369428,49.99996613372438,-9.82315806519997,0.006685165964200345,5,-0.002999996766448021,-0.004999995231628418,-0.0169842466711998,0.001765502616763115,-0.01499999314546585,2,0.19277112327201507,1.0,0.0820000022649765,-2.7142851060749913,0.08500000089406967,3.0000149012420185,0.08250000327825546,0.19277112327201507
221,2001-05-17,0.08299999684095383,0.08749999850988388,0.08250000327825546,0.08250000327825546,366000.0,0.0,-19.000238421648685,-0.49999254943450205,55.76922801383861,58.143379202439625,-0.0003784844552619099,-0.002855633945399144,-0.011627593976618833,0.015509312023156252,8.858651370507298,0.004999995231628418,0.006477537445005829,0.0018999960273504285,-0.010949741789434933,0.01474973384413579,-0.004524872881042252,0.00832486493574311,0.01315683624914088,21.428510607499117,-34.28352426681923,0.006424868908392683,5,-0.002999996766448021,-0.002999996766448021,-0.018156247213482857,0.001765502616763115,-0.009999997913837433,3,0.14457834245401124,-1.5000111759315138,0.08299999684095383,1.0,0.0820000022649765,-2.7142851060749913,0.08500000089406967,0.14457834245401124
222,2001-05-18,0.08500000089406967,0.0885000005364418,0.08299999684095383,0.08299999684095383,816000.0,0.024096435292019214,-4.499992549434502,4.000059605412171,50.0,55.68859897499979,-0.0029207913584034795,-0.003872818172733161,-0.013686933843670812,0.012309208393917956,9.085111608820764,0.005500003695487976,0.0049786267038128,0.0031500000506639453,-0.008682603058393634,0.014982603159721525,-0.0027663015038648514,0.009066301605192742,0.010433695507401045,46.153837336588666,-8.386128738378972,0.005916301554528793,5,-0.005000000819563866,-0.005000000819563866,-0.017031250521540642,-0.0002345014363527298,-0.00450000166893004,4,-0.10000002629616656,-19.000238421648685,0.08299999684095383,-1.5000111759315138,0.08299999684095383,1.0,0.0820000022649765,-0.10000002629616656
223,2001-05-21,0.08449999988079071,0.08699999749660492,0.08449999988079071,0.08449999988079071,28000.0,-0.005882364800231965,0.0,0.0,43.37348986613371,54.706498575130375,-0.0036688282030227504,-0.0027664464717854498,-0.013253302075732915,0.011793608108265838,9.501685069815927,0.002499997615814209,0.0040990292195298705,0.0021749991923570577,-0.009255683291438416,0.013605681676152531,-0.003540342049540679,0.007890340434254794,0.010225022565828495,38.461512009766,-13.149670152468474,0.005715341241897736,5,-0.004250001162290573,-0.0044999998062849045,-0.015187499113380909,-0.001687498763203621,-0.013499997556209564,0,-0.09467457186494999,-4.499992549434502,0.08500000089406967,-19.000238421648685,0.08299999684095383,-1.5000111759315138,0.08299999684095383,-0.09467457186494999
224,2001-05-22,0.08799999952316284,0.08950000256299973,0.08500000089406967,0.08699999749660492,1144000.0,0.041420114169346656,1.249996274717251,100.0,45.97701247860743,54.01367846553581,-0.005733824898753737,-0.005442883246059432,-0.01678036905187502,0.007188254324820564,9.579855076551583,0.005000002682209015,0.00322010557198886,0.004974998906254774,-0.006015306658278069,0.015965304470787617,-0.0005201538760116475,0.010470151688521195,0.006030522447701886,78.57138295562433,28.96882712113907,0.005495152782266419,5,-0.004499997943639755,-0.007999999448657036,-0.02103124838322401,-0.005187498405575752,-0.012999996542930603,1,-0.1477272342428686,0.0,0.08449999988079071,-4.499992549434502,0.08500000089406967,-19.000238421648685,0.08299999684095383,-0.1477272342428686
225,2001-05-23,0.08900000154972076,0.090999998152256,0.08749999850988388,0.090999998152256,152000.0,0.011363659454278752,2.5000055879449747,-1.9999925494344881,53.164562931084404,53.23611857771205,-0.005072512141787486,-0.005296797478170884,-0.017544533705298238,0.0047781071177466355,9.835222788925824,0.0034999996423721175,0.0017196511890583965,0.005075000971555707,-0.004643537271572629,0.014793539214684043,0.00021573184999154615,0.009934270093119868,0.004349909954904585,76.4706140158655,25.94110415026765,0.004859269121564165,5,-0.002750001847743988,-0.009000001475214958,-0.022812501527369022,-0.006187500432133675,-0.020999997854232788,2,-0.26966296085398056,1.249996274717251,0.08799999952316284,0.0,0.08449999988079071,-4.499992549434502,0.08500000089406967,-0.26966296085398056
226,2001-05-24,0.0885000005364418,0.0885000005364418,0.0885000005364418,0.0885000005364418,54000.0,-0.00561798881542297,1.0,-0.0,52.500004656612106,52.776433849779,-0.004058725385567785,-0.004142856687230412,-0.0169103865661462,0.0042998155020272655,10.396801096872494,0.0005000010132789612,0.002348027875188591,0.004024999961256978,-0.005403260261504728,0.013453260184018684,-0.0006891301501238817,0.008739130072637838,0.0041829127112689435,68.75003492459093,16.95997711358249,0.004714130111380856,5,-0.0020000003278255463,-0.008500000461935997,-0.02231250051409006,-0.0056874994188547134,-0.023500002920627594,3,-0.23163838097958545,2.5000055879449747,0.08900000154972076,1.249996274717251,0.08799999952316284,0.0,0.08449999988079071,-0.23163838097958545
227,2001-05-25,0.08749999850988388,0.09149999916553496,0.08749999850988388,0.09000000357627869,72000.0,-0.011299457858716666,-2.1999940395475908,-100.0,46.66666004392862,51.35242300754545,-0.0025422296209778317,-0.002441041379764336,-0.01578509272211437,0.00430577811659788,11.307144321241386,0.004000000655651079,0.0030465044656375617,0.0024999979883432444,-0.006325800382919175,0.011325796359605664,-0.0019129011972879723,0.006912897173974461,0.004529256446050567,42.85712765187487,-7.990113184871923,0.0044128991856312106,5,-0.0007499977946281433,-0.007499998435378075,-0.02209374774247408,-0.007812498137354851,-0.020999997854232788,4,-0.16571428376801156,1.0,0.0885000005364418,2.5000055879449747,0.08900000154972076,1.249996274717251,0.08799999952316284,-0.16571428376801156
228,2001-05-29,0.0949999988079071,0.0949999988079071,0.09000000357627869,0.09000000357627869,700000.0,0.08571429057997104,1.0,-1.9999940395476017,83.33332505491077,54.002486055421016,-0.009470478004458494,-0.009648118437683609,-0.022918935854031028,-0.004129800466538033,10.756066422763094,0.007500000298023224,0.0028089394690427177,0.009499998390674586,-0.00039417717447848277,0.019394173955827654,0.004552910608098051,0.01444708617325112,-0.03500000014901162,100.0,45.503717599130056,0.004947087782576532,5,-0.006249997764825821,-0.014999998733401299,-0.029593748040497303,-0.015312498435378075,-0.030000001192092896,1,-0.152631576470721,-2.1999940395475908,0.08749999850988388,1.0,0.0885000005364418,2.5000055879449747,0.08900000154972076,-0.152631576470721
229,2001-05-30,0.0925000011920929,0.096500001847744,0.09149999916553496,0.096500001847744,384000.0,-0.026315764707210976,1.5000009313224185,-0.8000008940705271,76.92307515962582,56.41192868941572,-0.005950143862959417,-0.007326876936649879,-0.02027576895016614,-0.002215178537776391,10.229663930110336,0.005000002682209043,0.0028553477705274,0.006875000894069672,-0.0033172289229553703,0.017067230711094714,0.0017788859855571437,0.0119711158025822,-0.03180000253021718,55.555564753799715,-1.045579148898959,0.005096114908512524,5,-0.00299999862909317,-0.01250000111758709,-0.027093750424683094,-0.012812500819563866,-0.03150000050663948,2,-0.23243241719384555,1.0,0.0949999988079071,-2.1999940395475908,0.08749999850988388,1.0,0.0885000005364418,-0.23243241719384555
230,2001-05-31,0.09600000083446504,0.09799999743700027,0.0925000011920929,0.0925000011920929,1604000.0,0.037837833483955974,-2.1428553182249734,-0.874999767169395,73.6842077744853,58.402481996154236,-0.0082832373452809,-0.011038406957999236,-0.023337134496501086,-0.006236247097443956,9.729502318644482,0.005499996244907379,0.002612805366757981,0.010150000452995314,-0.000761604954878245,0.021061605860868873,0.004694197749058535,0.015605803156932094,-0.03386800204515459,80.95241136291725,23.302760130401964,0.00545580270393678,5,-0.00550000369548799,-0.016000000759959235,-0.02959375083446504,-0.01787499897181989,-0.034499999135732665,3,-0.21874997574680832,1.5000009313224185,0.0925000011920929,1.0,0.0949999988079071,-2.1999940395475908,0.08749999850988388,-0.21874997574680832
231,2001-06-01,0.10199999809265137,0.10249999910593033,0.09749999642372133,0.09849999845027924,1790000.0,0.06249997089616954,1.2222225901519856,0.999999999999996,78.26086580941067,61.542578197199866,-0.012633165815839176,-0.0166724486479842,-0.028769345444752514,-0.012727713576136973,9.979406851142178,0.006499998271465288,0.0027895475942271847,0.01537499763071537,0.0022847255625710744,0.028465269698859666,0.00882986159664323,0.02192013366478751,-0.03771591938447953,96.66666004392862,37.23552448118301,0.006545136034072145,6,-0.008499998599290848,-0.020749999210238457,-0.03446874860674143,-0.023874996230006218,-0.03949999809265137,4,-0.3333332846367272,-2.1428553182249734,0.09600000083446504,1.5000009313224185,0.0925000011920929,1.0,0.0949999988079071,-0.3333332846367272
232,2001-06-04,0.10249999910593033,0.1094999983906746,0.0989999994635582,0.10100000351667404,3916000.0,0.004901970810085476,-2.818178862581589,0.4285702121499823,76.92307515962582,65.27030989647676,-0.011610729548438017,-0.016772230508449684,-0.028482556634093603,-0.013322087126750398,10.364247007943254,0.010499998927116408,0.0033293235933967297,0.015074998512864118,0.00018496468488890527,0.02996503234083933,0.007629981598876512,0.022520015426851725,-0.035158646765937815,64.1025582243924,4.850606105428369,0.007445016913987609,6,-0.005249999463558197,-0.017750000581145287,-0.03496874962002039,-0.02437499724328518,-0.04250000044703484,0,-0.36585367626551024,1.2222225901519856,0.10199999809265137,-2.1428553182249734,0.09600000083446504,1.5000009313224185,0.0925000011920929,-0.36585367626551024
233,2001-06-05,0.0989999994635582,0.1040000021457672,0.0989999994635582,0.10050000250339508,668000.0,-0.03414633827220814,-5.666656732579318,-1.0000049670683369,75.75757165257265,68.57926091580623,-0.006523632011661368,-0.013242344363072936,-0.024320959095103234,-0.009937770437526888,10.833699351330118,0.005000002682209001,0.0038458385246817883,0.011124999076128003,-0.004612567259714498,0.026862565411970504,0.0032562159082067527,0.018993782244049254,-0.02744278251849748,41.6666701160097,-16.69463983536057,0.007868783167921252,6,-0.0005000010132789612,-0.014250000938773155,-0.030375001020729542,-0.020874997600913048,-0.03849999979138375,1,-0.32828281802032055,-2.818178862581589,0.10249999910593033,1.2222225901519856,0.10199999809265137,-2.1428553182249734,0.09600000083446504,-0.32828281802032055
234,2001-06-06,0.10050000250339508,0.10450000315904616,0.09950000047683716,0.10450000315904616,838000.0,0.015151545939038336,1.5000009313224323,2.666661699622992,76.1194049767642,71.12979892088177,-0.006776682413327184,-0.0134221605864292,-0.025531267466331026,-0.011570865038909861,10.997003806638064,0.005500003695487962,0.004715336653826299,0.011350002139806747,-0.004125274194705222,0.026825278474318717,0.0036123639725507556,0.01908764030706274,-0.025148507413772975,47.05883899774769,-11.84954071100504,0.007737638167255987,6,-0.0020000040531158447,-0.01575000397861004,-0.023125004954636097,-0.02393750287592411,-0.02700000256299971,2,-0.35323387067957157,-5.666656732579318,0.0989999994635582,-2.818178862581589,0.10249999910593033,1.2222225901519856,0.10199999809265137,-0.35323387067957157
235,2001-06-07,0.10700000077486037,0.10999999940395357,0.1014999970793724,0.10249999910593033,4630000.0,0.06467659810501702,-1.6153830282800907,-1.125000232830606,80.0,74.18535395903598,-0.011683513551856303,-0.01834229835448946,-0.0315089683864478,-0.01814255225417949,11.328396904528592,0.009499996900558486,0.0062457369344111335,0.01625000052154063,0.00032418606145712126,0.03217581498162414,0.008287093291498876,0.024212907751582385,-0.028233655355133017,76.00001668929633,11.840491523946355,0.007962907230041755,6,-0.008250001817941652,-0.022000001743435846,-0.029625003226101385,-0.030437501147389398,-0.04100000113248824,3,-0.42990653977840576,1.5000009313224323,0.10050000250339508,-5.666656732579318,0.0989999994635582,-2.818178862581589,0.10249999910593033,-0.42990653977840576
236,2001-06-08,0.11249999701976776,0.1225000023841858,0.1080000028014183,0.11550000309944153,3658000.0,0.05140183369231921,-1.4166677014700024,-0.6666677704559775,81.6091918586219,78.0678574940019,-0.014998326590225111,-0.022640313370702658,-0.03595862629685728,-0.023682983033356197,12.926612511008784,0.015500001609325437,0.007671616625211541,0.020249997079372403,0.002100037719938913,0.03839995643880589,0.011175017399655651,0.029324976759089155,-0.029985613121933263,57.4467909719265,-8.618951241979737,0.009074979679716749,6,-0.0062499940395355225,-0.02124999649822712,-0.03512499947100878,-0.03593749739229679,-0.0429999977350235,4,-0.45333330375176806,-1.6153830282800907,0.10700000077486037,1.5000009313224323,0.10050000250339508,-5.666656732579318,0.0989999994635582,-0.45333330375176806
237,2001-06-11,0.10199999809265137,0.11550000309944153,0.059999998658895486,0.11550000309944153,5076000.0,-0.09333332626907898,7.222219830678721,4.499992549434502,66.35513953615327,76.18139243636219,-0.0024867036211908417,-0.01117760071854379,-0.02445828862814453,-0.013484475409066152,13.445396917761471,0.05550000444054604,0.008519880188140622,0.008774998411536214,-0.009264358600737932,0.02681435542381036,-0.00024468009460085205,0.01779467691767328,0.020500004291534438,67.19999508857755,-2.2601108440618987,0.009019678506137071,6,-0.010749997571110725,-0.010749997571110725,-0.024625000543892384,-0.025437498465180397,-0.04199999943375588,0,-0.3872548905027593,-1.4166677014700024,0.11249999701976776,-1.6153830282800907,0.10700000077486037,1.5000009313224323,0.10050000250339508,-0.3872548905027593
238,2001-06-12,0.10000000149011612,0.10050000250339508,0.0949999988079071,0.0989999994635582,1390000.0,-0.019607810195433117,4.499992549434502,-0.07407419671733059,61.538464844932626,74.47199129028516,0.00033204898975525143,-0.008428348709655739,-0.021611667739744808,-0.011626028120343676,14.469041171644632,0.006999999284744263,0.009490773615457443,0.006025001779198652,-0.011820755200208893,0.023870758758606198,-0.0028978767105051206,0.014947880268902425,0.022500000894069686,64.00000071525568,-4.129647853456149,0.008922878489703774,6,-0.008750000968575478,-0.008750000968575478,-0.022625003941357136,-0.02343750186264515,-0.03950000181794167,1,-0.4000000223517415,7.222219830678721,0.10199999809265137,-1.4166677014700024,0.11249999701976776,-1.6153830282800907,0.10700000077486037,-0.4000000223517415
239,2001-06-13,0.10000000149011612,0.10249999910593033,0.09849999845027924,0.10000000149011612,2744000.0,0.0,-1.6666616996230015,0.0,60.78431544419419,73.03866992025281,0.0016850004711622957,-0.007389557826467427,-0.020747587895122682,-0.011893749849517507,15.489255325318792,0.0040000006556510925,0.01093867163025547,0.005125001817941663,-0.011978014439907203,0.02222801807579053,-0.003426506310982763,0.013676509946866089,0.02125000081956388,64.00000071525568,-2.9475644302931983,0.00855150812892443,6,-0.008750000968575478,-0.008750000968575478,-0.021375003270804882,-0.02343750186264515,-0.03800000250339508,2,-0.3950000122934578,4.499992549434502,0.10000000149011612,7.222219830678721,0.10199999809265137,-1.4166677014700024,0.11249999701976776,-0.3950000122934578
240,2001-06-14,0.0989999994635582,0.10000000149011612,0.09749999642372133,0.09849999845027924,448000.0,-0.01000002011656731,-1.000000000000011,100.0,60.194175178654824,71.03125985016884,0.003526112987109309,-0.005406615664092951,-0.0188773106802948,-0.011269797182312885,16.59001780414538,0.002500005066394792,0.010486099476217689,0.0033249996602535276,-0.01291424754256966,0.019564246863076715,-0.004794623941158066,0.011444623261665121,0.021025002773106108,62.399997568130615,-4.141130404390694,0.008119623601411592,6,-0.007749998942017555,-0.007749998942017555,-0.01999999862164259,-0.022437499836087227,-0.057999998331069946,3,-0.2575757541549215,-1.6666616996230015,0.10000000149011612,4.499992549434502,0.10000000149011612,7.222219830678721,0.10199999809265137,-0.2575757541549215
241,2001-06-15,0.0949999988079071,0.09799999743700027,0.090999998152256,0.09749999642372133,198000.0,-0.04040404724571223,3.000000000000008,-4.999985098869032,56.88073532457537,68.80433320182989,0.007184241582875173,-0.0004864504782063489,-0.014035572004338026,-0.007573128718751598,17.665872352009128,0.008000001311302199,0.010305237529776246,-0.0012750010937452316,-0.016390259226758713,0.01384025703926825,-0.008832630160251972,0.006282627972761509,0.02382450335720182,63.06305828588735,-6.206504806370489,0.007557629066506744,6,-0.0037499982863664627,-0.0037499982863664627,-0.015999997965991497,-0.018437499180436134,-0.06399999931454659,4,-0.30526315294144224,-1.000000000000011,0.0989999994635582,-1.6666616996230015,0.10000000149011612,4.499992549434502,0.10000000149011612,-0.30526315294144224
242,2001-06-18,0.07649999856948853,0.08500000089406967,0.07500000298023224,0.08500000089406967,940000.0,-0.19473684705855776,1.3529400421264477,3.4000041723290946,35.87786051146253,64.37325418615099,0.024147674858196133,0.018281396970288827,0.00510854944983348,0.010413088537065254,19.036219295402894,0.019999995827674866,0.009658584861841124,-0.019350001215934748,-0.036180737248384054,-0.002519265183485442,-0.0277653692321594,-0.010934633199710095,0.04114801352549613,5.454530183931832,-57.452282088767454,0.008415368016224653,6,0.014750001952052116,0.014750001952052116,0.002500002272427082,-0.0014999974519014359,-0.04999999888241291,0,-0.09150326033517286,3.000000000000008,0.0949999988079071,-1.000000000000011,0.0989999994635582,-1.6666616996230015,0.10000000149011612,-0.09150326033517286
243,2001-06-19,0.07649999856948853,0.07850000262260437,0.07599999755620956,0.07649999856948853,514000.0,0.0,-4.0,-0.0,37.30158392263884,60.06016295791484,0.02304369893974964,0.018605226543450593,0.005765951049714696,0.010043781523628226,20.480621490399535,0.002500005066394806,0.008102129003037209,-0.01895000115036964,-0.03723401779012715,-0.0006659845106121304,-0.028092009470248397,-0.009807992830490886,0.03999505325677434,5.454530183931832,-55.970458427136684,0.009142008319878756,6,0.014750001952052116,0.014750001952052116,0.002500002272427082,-0.0014999974519014359,-0.04649999924004078,1,-0.21568627737431023,1.3529400421264477,0.07649999856948853,3.000000000000008,0.0949999988079071,-1.000000000000011,0.0989999994635582,-0.21568627737431023
244,2001-06-20,0.07500000298023224,0.07699999958276749,0.07000000029802322,0.07500000298023224,1532000.0,-0.019607785847130077,2.50000558794494,0.0,32.78688404451782,54.81426118508349,0.022960686977189088,0.02011253905065652,0.007915442547580157,0.01101230642505141,21.846751008824967,0.006999999284744263,0.006457012999840889,-0.019799996912479398,-0.04002088176223212,0.0004208879372733232,-0.02991043933735575,-0.009689554487603044,0.04036514778268328,16.666674945089223,-40.541343022023895,0.010110442424876357,6,0.016249997541308403,0.016249997541308403,0.003999997861683369,-1.862645149230957e-09,-0.0365000031888485,2,-0.19333336975839266,-4.0,0.07649999856948853,1.3529400421264477,0.07649999856948853,3.000000000000008,0.0949999988079071,-0.19333336975839266
245,2001-06-21,0.06499999761581421,0.07500000298023224,0.05799999833106995,0.07500000298023224,2916000.0,-0.13333339956071377,2.3999991059308066,-100.0,21.53846012770066,48.13973543720334,0.029476197346841315,0.02974750422658605,0.018462134083232884,0.02054203134166241,23.33028499116792,0.017000004649162286,0.0047114196455349255,-0.028600002080202108,-0.05273907292086935,-0.0044609312395348655,-0.04066953750053573,-0.016530466659868487,0.049257850105020914,17.499998603016092,-33.28265270282286,0.012069535420333625,6,0.02175000309944153,0.025250002741813674,0.014000003226101398,0.01000000350177288,-0.02499999850988388,3,-0.046153826755884086,2.50000558794494,0.07500000298023224,-4.0,0.07649999856948853,1.3529400421264477,0.07649999856948853,-0.046153826755884086
246,2001-06-22,0.06800000369548798,0.07100000232458115,0.06400000303983687,0.06499999761581421,936000.0,0.04615394138020523,-1.8000023841880548,-0.300000447034596,24.444448859603142,43.48299202869777,0.02179166902078858,0.026491159645908535,0.015635853129289667,0.016959679944422268,24.893990993343856,0.006999999284744277,0.002725751672669599,-0.024574996158480647,-0.051235186588039106,0.0020851942710778115,-0.03790509137325987,-0.011244900943701425,0.044007530049756535,37.03705338947574,-11.562503400596675,0.013330095214779226,6,0.012249995023012161,0.022249996662139906,0.010999997146427631,0.0069999974220991135,-0.02550000324845314,4,-0.3970588396422582,2.3999991059308066,0.06499999761581421,2.50000558794494,0.07500000298023224,-4.0,0.07649999856948853,-0.3970588396422582
247,2001-06-25,0.0729999989271164,0.0729999989271164,0.06800000369548798,0.06800000369548798,1918000.0,0.07352933764561231,1.0,1.6666616996230015,31.15941942914945,40.1075425380552,0.013684489015915083,0.021448856674202876,0.010855146247370107,0.011450399450034204,26.132695539725432,0.004999995231628418,-0.0002506200598219738,-0.018850000947713857,-0.04684642874057911,0.009146426845151392,-0.03284821484414649,-0.0048517870512812256,0.03684723340156114,73.17071929707238,22.715416050824757,0.013998213896432625,6,0.007249999791383743,0.01725000143051149,0.007000001147389412,0.0020000021904706955,-0.027999997138977058,0,-0.5753424664524847,-1.8000023841880548,0.06800000369548798,2.3999991059308066,0.06499999761581421,2.50000558794494,0.07500000298023224,-0.5753424664524847
248,2001-06-26,0.08049999922513963,0.08250000327825546,0.07750000059604645,0.07999999821186066,676000.0,0.10273973161987682,1.2222189108597787,0.10000029802351088,36.66666368643426,37.427803453859646,0.00349506738888751,0.01349895293771329,0.0036822252017360835,0.003429658249392384,26.733553387532442,0.009500004351139069,-0.0039717683213692095,-0.010625000670552234,-0.039026028730483955,0.017776027389379487,-0.024825514700518095,0.0035755133594136262,0.02727334374363359,91.83671979892564,39.26011060322088,0.014200514029965862,6,-0.001499999314546599,0.00975000113248825,-0.0004999991506338258,-0.005499998107552542,-0.04299999773502351,1,-0.6708074541347345,1.0,0.0729999989271164,-1.8000023841880548,0.06800000369548798,2.3999991059308066,0.06499999761581421,-0.6708074541347345
249,2001-06-27,0.07100000232458115,0.07699999958276749,0.07100000232458115,0.07699999958276749,4000.0,-0.11801238499380873,1.0,-11.999970197737674,26.923076188305615,33.731014677154185,0.009441705503417983,0.02245701999469793,0.013454010965790325,0.012448180267619458,27.338088783819302,0.009499996900558486,-0.006810018511593324,-0.01904999762773514,-0.048826179478677484,0.010726184223207202,-0.03393808855320632,-0.004161906702263962,0.034782406858683945,53.06123007540289,3.3051107192546,0.014888090925471173,6,0.006999995559453964,0.019249998033046736,0.009124997071921825,0.003999998793005943,-0.03350000083446503,2,-0.5774648120108392,1.2222189108597787,0.08049999922513963,1.0,0.0729999989271164,-1.8000023841880548,0.06800000369548798,-0.5774648120108392
250,2001-06-28,0.07500000298023224,0.07750000059604645,0.07249999791383742,0.07249999791383742,48000.0,0.056338035558996635,-2.9999940395475684,-0.41666770147000254,25.490199515838867,30.243177365072352,0.0018766356582736038,0.017711145494557143,0.00972952648887214,0.008034973802384812,27.80141742223572,0.0064999982714653015,-0.009307728024651657,-0.013999997079372412,-0.04436791532965448,0.016367921170909662,-0.029183956204513445,0.0011839620457686217,0.028871109768945052,59.459458370989005,10.235136208023356,0.015183959125141037,6,-0.00350000336766243,0.015249997377395644,0.0067499978467822075,-1.862645149230957e-09,-0.036000002175569534,3,-0.48666668984624994,1.0,0.07100000232458115,1.2222189108597787,0.08049999922513963,1.0,0.0729999989271164,-0.48666668984624994
251,2001-06-29,0.06800000369548798,0.0729999989271164,0.06750000268220901,0.0729999989271164,512000.0,-0.09333332008785722,1.2000005960470161,-1.9999940395475906,26.712332262422933,29.224785337401283,0.005189664043224462,0.023224057376242058,0.016929381895839646,0.014576867676203906,27.937893321341477,0.007500000298023224,-0.01216818439253202,-0.019299996644258494,-0.050401526804782604,0.011801533516265617,-0.03485076172452055,-0.0037492315639964385,0.03403626447696502,3.3333399560713786,-41.815399742012964,0.015550765080262055,6,0.0022499971091747284,0.022249996662139906,0.015124996192753315,0.0069999974220991135,-0.028000004589557648,4,-0.411764750998323,-2.9999940395475684,0.07500000298023224,1.0,0.07100000232458115,1.2222189108597787,0.08049999922513963,-0.411764750998323
252,2001-07-02,0.06499999761581421,0.06849999725818634,0.06499999761581421,0.06750000268220901,894000.0,-0.0441177340681943,-1.7999940395476017,0.5000014901175405,26.351351419380762,28.008092837039275,0.007137420705549541,0.024528183088885908,0.02017909909116722,0.017196467382649294,27.514110498688144,0.0034999996423721313,-0.015286191713877323,-0.020425002649426455,-0.052182760923937865,0.011332755625084956,-0.03630388178668216,-0.004546123512170749,0.03527481976298347,0.0,-40.997637717016154,0.015878879137255705,7,0.0052500031888484955,0.025250002741813674,0.018250002525746822,0.01000000350177288,-0.02499999850988388,0,-0.346153815293452,1.2000005960470161,0.06800000369548798,-2.9999940395475684,0.07500000298023224,1.0,0.07100000232458115,-0.346153815293452
253,2001-07-03,0.06650000065565109,0.06650000065565109,0.06650000065565109,0.06650000065565109,8000.0,0.023076970690102616,1.0,-0.0,27.81457234660688,27.455613759493612,0.004548016317180881,0.021574665223302564,0.01879019614366001,0.015320918453450544,27.06742592570956,0.0015000030398368835,-0.01817439153436251,-0.017299999669194224,-0.04945652396854126,0.014856524630152815,-0.033378261818867744,-0.0012217375195207048,0.032083823961237476,12.000021457667003,-25.010304825487438,0.01607826214967352,7,0.003750000149011612,0.02374999970197679,0.01687499973922968,0.008500000461935997,-0.02699999883770942,1,-0.3233082504591631,-1.7999940395476017,0.06499999761581421,1.2000005960470161,0.06800000369548798,-2.9999940395475684,0.07500000298023224,-0.3233082504591631
254,2001-07-05,0.06499999761581421,0.06700000166893005,0.06400000303983687,0.06700000166893005,600000.0,-0.022556436466883212,1.9999925494345159,-100.0,27.631581398216923,28.13262723399542,0.005006870231600458,0.02137462031608106,0.020418397739111777,0.016407883926674485,26.603677460863313,0.002999998629093184,-0.018269557530473657,-0.017025002464652064,-0.049219272216512705,0.01516926728720857,-0.03312213734058238,-0.0009278675887217508,0.03196047394964162,7.407368570354837,-25.301136223218986,0.016097134875930317,7,0.008250005543231964,0.025250002741813674,0.019375002942979336,0.01000000350177288,-0.025499995797872536,3,-0.4230768789906457,1.0,0.06650000065565109,-1.7999940395476017,0.06499999761581421,1.2000005960470161,0.06800000369548798,-0.4230768789906457
255,2001-07-06,0.061000000685453415,0.06499999761581421,0.058499999344348914,0.06499999761581421,4556000.0,-0.061538416570458665,2.250001629815753,1.9999944120758766,27.631582752633363,28.48675322210989,0.009364584025611966,0.02292720465753738,0.02459946980688639,0.01999234688116404,25.766019042146347,0.006499998271465295,-0.018681150745546576,-0.018724999390542507,-0.04996511264772645,0.012515113866641434,-0.034345056019134484,-0.00310494276195053,0.03440205195062698,17.241389055456434,-11.14715012290684,0.015620056628591972,7,0.00950000062584877,0.029249999672174468,0.02375000063329935,0.014000000432133675,-0.021000001579523087,4,-0.38524588411916705,1.9999925494345159,0.06499999761581421,1.0,0.06650000065565109,-1.7999940395476017,0.06499999761581421,-0.38524588411916705
256,2001-07-09,0.061500001698732376,0.06650000065565109,0.059000000357627876,0.059000000357627876,674000.0,0.008196737830499679,-4.9999970197693875,-0.6250008149078764,37.06897033442633,29.14336998936288,0.008767601440590217,0.019405434728600568,0.02408054093213663,0.019075500790520228,23.988747418037416,0.007500000298023217,-0.01872752953513568,-0.01567499861121177,-0.04382361689113787,0.012473619668714325,-0.02974930775117482,-0.001600689471248723,0.032405968765147605,30.000029802328555,-1.2362390581338367,0.014074309139963046,7,0.008999999612569809,0.028749998658895506,0.023749996908009052,0.013499999418854713,-0.021999999880790704,0,-0.3658536629688164,2.250001629815753,0.061000000685453415,1.9999925494345159,0.06499999761581421,1.0,0.06650000065565109,-0.3658536629688164
257,2001-07-10,0.0625,0.06400000303983687,0.061500001698732376,0.06400000303983687,552000.0,0.016260134530829307,2.3333283662897113,-0.6000008940691881,38.13559600280194,29.306584691181513,0.00684094373697039,0.01612099809071474,0.02308896357874274,0.017660240459670518,25.45566018784926,0.0025000013411044936,-0.016998313286905334,-0.012700000405311579,-0.03899668822675309,0.01359668741612994,-0.025848344316032335,0.00044834350540917667,0.029969731578567582,47.05881837330199,12.042437255356788,0.013148343910720759,7,0.005499999970197678,0.027750000357627883,0.024874999187886715,0.013749999925494194,-0.02250000089406967,1,-0.36000001430511475,-4.9999970197693875,0.061500001698732376,2.250001629815753,0.061000000685453415,1.9999925494345159,0.06499999761581421,-0.36000001430511475
258,2001-07-11,0.059999998658895486,0.06400000303983687,0.059999998658895486,0.0625,2702000.0,-0.04000002145767223,-2.2000017881383607,1.666664183144854,37.49999922389804,30.481798361802895,0.00684727727982639,0.01630670251153759,0.0253106058443515,0.019726226563213566,27.034144786702313,0.004000004380941384,-0.01564682079523677,-0.013200001604855065,-0.037568661340615435,0.011168658130905305,-0.025384331472735243,-0.0010156717369748797,0.031090943589772192,17.64704593325494,-18.877057444320503,0.012184329867880183,7,0.008000001311302192,0.030250001698732397,0.0310000004246831,0.01975000090897084,-0.018500000238418572,2,-0.33333333333333326,2.3333283662897113,0.0625,-4.9999970197693875,0.061500001698732376,2.250001629815753,0.061000000685453415,-0.33333333333333326
259,2001-07-12,0.06049999967217445,0.06300000101327896,0.06049999967217445,0.0625,1760000.0,0.008333350407580875,-1.5000009313224116,0.7999997019769366,45.54455730391716,32.710060338256035,0.0052537007201618816,0.013381823987651677,0.02437112695793587,0.01889050628876856,28.86625949090177,0.0030000023543834756,-0.01517860113829228,-0.010725000500679018,-0.03217623005380347,0.010726229052445434,-0.021450615277241243,6.142758832081152e-07,0.02926730481978932,24.999999999999847,-13.355069081663654,0.010725614776562227,7,0.005249999463558204,0.029750000685453436,0.031124998815357692,0.01924999989569188,-0.019999999552965157,3,-0.34710740443013965,-2.2000017881383607,0.059999998658895486,2.3333283662897113,0.0625,-4.9999970197693875,0.061500001698732376,-0.34710740443013965
260,2001-07-13,0.07349999994039537,0.07750000059604645,0.061000000685453415,0.061000000685453415,946000.0,0.21487603865558302,-1.640000143051156,-6.249998603016352,54.545451186815846,35.802629107633024,-0.008919423857921938,-0.0017144236411740926,0.01102529213432224,0.005651913513963824,30.103783372370813,0.017000000923872,-0.015388474870317442,0.003549999743700044,-0.01353769958053587,0.020637699067935958,-0.00499384991841792,0.012093849405818001,0.014996612305132648,78.37837511296698,38.210151459386964,0.008543849662117959,7,-0.0054999999701976915,0.016750000417232513,0.01812499854713677,0.006249999627470956,-0.03599999845027925,4,-0.46258500884388987,-1.5000009313224116,0.06049999967217445,-2.2000017881383607,0.059999998658895486,2.3333283662897113,0.0625,-0.46258500884388987
261,2001-07-16,0.06599999964237213,0.07500000298023224,0.0625,0.0729999989271164,2004000.0,-0.1020408204640183,1.2727262875271945,-0.55999997615814,44.444445758479645,37.81297292308846,-0.0019366147625142216,0.0036908024689560337,0.018246366550824067,0.012892243548010121,30.945065443225612,0.012500002980232239,-0.01411118577759593,-0.0025000005960464505,-0.014922391672824553,0.009922390480731652,-0.008711196134435509,0.0037111949423426008,0.02127674804657756,34.285716110346094,-1.6373616420172183,0.006211195538389053,7,0.0020000003278255463,0.02425000071525575,0.025874999351799488,0.014000000432133675,-0.029500000178813934,0,-0.39393940420190166,-1.640000143051156,0.07349999994039537,-1.5000009313224116,0.06049999967217445,-2.2000017881383607,0.059999998658895486,-0.39393940420190166
262,2001-07-17,0.06949999928474426,0.07000000029802322,0.06549999862909317,0.06700000166893005,160000.0,0.05303029789904912,1.5714297878500176,-0.3571425530374956,40.67796738590857,39.242239038566424,-0.005287162369790294,-0.00037999065294835876,0.014502360481118665,0.009075435836149573,30.86034507362843,0.004500001668930054,-0.012953163284881844,0.0013499990105629023,-0.010504825240412435,0.01320482326153824,-0.0045774131149247665,0.007277411136050571,0.016605678429890233,54.285711852871934,24.38462637651996,0.005927412125487667,7,-0.001499999314546585,0.017250001430511475,0.029250002466142178,0.016750002279877663,-0.028499998152256012,1,-0.43165464425246114,1.2727262875271945,0.06599999964237213,-1.640000143051156,0.07349999994039537,-1.5000009313224116,0.06049999967217445,-0.43165464425246114
263,2001-07-18,0.059999998658895486,0.06549999862909317,0.05750000104308128,0.06549999862909317,3254000.0,-0.13669065789377777,1.9090900470402594,-2.2000020861645595,40.67796481748134,40.69183719626247,0.003569187972533479,0.008243119715659226,0.023530100005898426,0.0182251266709361,30.995486271314164,0.011999998241662986,-0.011713993790669563,-0.007325001619756223,-0.0190286909215577,0.00437868768204526,-0.013176846270656968,-0.0014731569688554852,0.02498145188039643,12.499988358467553,-13.873692073595246,0.005851844650900741,7,0.00750000216066838,0.02000000141561032,0.031250001862645156,0.02625000290572644,-0.02449999749660492,2,-0.33333333333333326,1.5714297878500176,0.06949999928474426,1.2727262875271945,0.06599999964237213,-1.640000143051156,0.07349999994039537,-0.33333333333333326
264,2001-07-19,0.06049999967217445,0.06300000101327896,0.059999998658895486,0.061000000685453415,348000.0,0.008333350407580875,-2.9999950329563068,0.09090927563423182,36.93693675552523,41.72576541880601,0.0026415177080696337,0.006957849179568203,0.02303747978185145,0.01727437223059975,30.808544421397034,0.0030000023543834756,-0.01014492996407916,-0.006100000441074373,-0.017596453830658644,0.005396452948509899,-0.011848227135866508,-0.00035177374628223707,0.02283256389734483,14.999993480741827,-6.891606618295503,0.005748226694792137,7,0.007000001147389419,0.01950000040233136,0.030750000849366195,0.02575000189244748,-0.02499999850988388,3,-0.31404960916778546,1.9090900470402594,0.059999998658895486,1.5714297878500176,0.06949999928474426,1.2727262875271945,0.06599999964237213,-0.31404960916778546
265,2001-07-20,0.06199999898672104,0.06650000065565109,0.059999998658895486,0.06049999967217445,3744000.0,0.024793377234289204,-4.199998807907721,-2.999992549434474,43.99999672174532,42.49587946184145,0.001450858853298792,0.005503754069949296,0.021562443555510707,0.015427560477323368,29.870877040902865,0.006500001996755607,-0.008704195237386969,-0.004450001195073133,-0.01611145452458869,0.007211452134442423,-0.010280727859830904,0.0013807254696846447,0.019782610831211953,25.714271117231497,1.4142379261769804,0.005830726664757776,7,0.005500001832842827,0.016750002279877663,0.029250001534819603,0.024250002577900887,-0.026999998837709427,4,-0.34677418094985046,-2.9999950329563068,0.06049999967217445,1.9090900470402594,0.059999998658895486,1.5714297878500176,0.06949999928474426,-0.34677418094985046
266,2001-07-23,0.04100000113248825,0.0625,0.04100000113248825,0.06049999967217445,5616000.0,-0.33870964834580886,-1.2051282541129595,-13.000004967055936,32.35294472129682,41.85336265278532,0.02149785351526494,0.02569464332157223,0.04210211295508287,0.03590521372922337,29.34729382788419,0.02149999886751175,-0.007620655628228085,-0.024099998921155927,-0.040353257892434255,-0.007846739949877599,-0.03222662840679509,-0.015973369435516763,0.039325652158953645,0.0,-26.24303953108296,0.008126629485639162,7,0.0182499997317791,0.028499998152256012,0.05024999938905239,0.048250000923871994,-0.006000000983476639,0,-0.08536584257795898,-4.199998807907721,0.06199999898672104,-2.9999950329563068,0.06049999967217445,1.9090900470402594,0.059999998658895486,-0.08536584257795898
267,2001-07-24,0.03099999949336052,0.03750000149011612,0.030500000342726707,0.03750000149011612,13892000.0,-0.24390247226612305,1.1538458452423186,0.33333346069369507,26.79738555725936,40.66418335649213,0.029680950437941965,0.034136999410769156,0.05151609427127243,0.045294461563085114,29.202131153826794,0.010500000789761543,-0.006501559323447495,-0.03200000058859587,-0.05384635443361778,-0.010153646743573955,-0.04292317751110683,-0.02107682366608491,0.04617960162536508,1.388886517465687,-25.55467544883846,0.010923176922510956,7,0.023000000976026058,0.02675000112503767,0.06025000102818012,0.058250002562999725,0.0040000006556510925,1,0.17741935677694598,-1.2051282541129595,0.04100000113248825,-4.199998807907721,0.06199999898672104,-2.9999950329563068,0.06049999967217445,0.17741935677694598
268,2001-07-25,0.02649999968707561,0.03500000014901161,0.026000000536441803,0.03500000014901161,8042000.0,-0.14516128644610793,1.117646852579095,1.307691977045342,25.78616453876444,38.46880638258628,0.032328979475327035,0.03624218254876935,0.05528510616824192,0.04922619381934561,30.074268558655216,0.008999999612569809,-0.00676532170226439,-0.03380000041797758,-0.05954040547281357,-0.008059595363141579,-0.046670202945395575,-0.020929797890559574,0.0460116413540501,1.2345658004002256,-27.01609852743103,0.012870202527418,7,0.025250000879168514,0.02775000222027302,0.06475000083446503,0.06275000236928463,0.007500002160668377,2,0.5471698723258656,1.1538458452423186,0.03099999949336052,-1.2051282541129595,0.04100000113248825,-4.199998807907721,0.06199999898672104,0.5471698723258656
269,2001-07-26,0.029999999329447743,0.03449999913573265,0.025499999523162842,0.027499999850988388,10114000.0,0.13207545976233082,-1.76923059288567,-0.29411756971716013,30.37974641760887,35.783728074896615,0.0268736219816758,0.03110799730852024,0.051176431250119794,0.04519745046518303,30.637404255304684,0.008999999612569809,-0.007188270492647357,-0.028250000625848776,-0.05678160871623869,0.0002816074645411379,-0.042515804671043725,-0.013984196580653818,0.0369302448511159,10.97560898045712,-17.896513070970848,0.014265804045194957,7,0.020250001922249797,0.02400000207126141,0.061250001192092896,0.0592500027269125,0.002000002190470692,3,0.1833333985259149,1.117646852579095,0.02649999968707561,1.1538458452423186,0.03099999949336052,-1.2051282541129595,0.04100000113248825,0.1833333985259149
270,2001-07-27,0.038499999791383736,0.04349999874830246,0.032999999821186066,0.03400000184774399,1744000.0,0.2833333550641939,-2.2307679081813654,1.7999995529650707,36.78160828487423,34.93230168894047,0.014401202125380139,0.020799714571492232,0.0421217389485685,0.0361878247934227,30.91221741741102,0.013499999418854717,-0.007248584786159425,-0.017925000004470358,-0.0466143984849361,0.01076439847599539,-0.032269699244703236,-0.0035803007642374804,0.022630010137143795,35.13513540725274,6.141073815466093,0.014344699240232874,7,0.009250000119209296,0.015500001609325416,0.052750000730156905,0.05075000226497651,-0.0064999982714653015,4,-0.07792204273633707,-1.76923059288567,0.029999999329447743,1.117646852579095,0.02649999968707561,1.1538458452423186,0.03099999949336052,-0.07792204273633707
271,2001-07-30,0.03999999910593033,0.045000001788139336,0.03999999910593033,0.04050000011920929,836000.0,0.03896102136816859,-18.99997019773798,-0.1111113870586669,37.14285696039396,34.539511641661065,0.00986238500753571,0.018018276427105656,0.04007304137337479,0.03413185158393356,30.86370184878735,0.0065000019967556,-0.008046827176030322,-0.01502500046044588,-0.04406666725724957,0.01401666633635781,-0.029545833858847723,-0.0005041670620440364,0.016141809365846145,74.35896358233046,45.68160102980692,0.014520833398401845,7,0.006000000983476639,0.014000002294778824,0.048500001430511475,0.049250002950429916,-0.007999997586011894,0,-0.12499997671693508,-2.2307679081813654,0.038499999791383736,-1.76923059288567,0.029999999329447743,1.117646852579095,0.02649999968707561,-0.12499997671693508
272,2001-07-31,0.042500000447034836,0.04650000110268593,0.03750000149011612,0.03750000149011612,362000.0,0.06250003492459744,-2.600000596046572,-9.999977648303506,40.00000127724237,34.46418235941229,0.003497458714136384,0.014489065458588565,0.03697760306326173,0.03138415336789384,30.729092233714184,0.008999999612569809,-0.010564819771873575,-0.011399999260902405,-0.040557646889367194,0.017757648367562384,-0.0259788230751348,0.0031788245533299897,0.009351954771935726,80.95237926290703,48.77796561109008,0.014578823814232394,7,0.0034999996423721313,0.011500000953674316,0.04274999909102917,0.04675000160932541,-0.010499998927116401,1,-0.17647059339140525,-18.99997019773798,0.03999999910593033,-2.2307679081813654,0.038499999791383736,-1.76923059288567,0.029999999329447743,-0.17647059339140525
273,2001-08-01,0.045000001788139336,0.04600000008940697,0.04050000011920929,0.0430000014603138,286000.0,0.05882356034843106,1.750002095477401,0.40000014901164166,41.340783552981165,34.95349867024073,-0.0015131804994526002,0.010852146368765116,0.03391505735994716,0.028648477870096146,30.587208147777652,0.005499999970197678,-0.011910847177324435,-0.007824997976422318,-0.036609633548553976,0.020959637595709336,-0.02221731576248815,0.006567319809643507,0.003162679633418146,92.85714665845917,57.30596533719833,0.014392317786065827,8,0.0009999983012676308,0.008999999612569816,0.04024999774992467,0.045249998569488546,-0.013000000268220901,2,-0.22222224981696392,-2.600000596046572,0.042500000447034836,-18.99997019773798,0.03999999910593033,-2.2307679081813654,0.038499999791383736,-0.22222224981696392
274,2001-08-02,0.03750000149011612,0.042500000447034836,0.03400000184774399,0.042500000447034836,2456000.0,-0.16666666666666652,2.400000149011643,-2.4999990686775866,28.571430155310452,33.2392134961924,0.002661002291670267,0.01706100823843286,0.04064093147858547,0.03586679926498827,30.433401135622994,0.010999999940395348,-0.013666139151739386,-0.013949998468160626,-0.042912587491480136,0.01501259055515888,-0.028431292979820375,0.0005312960434991285,0.008999999612569809,33.333342531580115,3.067344605242262,0.014481294511659753,8,0.0064999982714653015,0.013999998569488525,0.04712499864399433,0.05274999886751176,-0.0054999999701976846,3,-0.09333332008785722,1.750002095477401,0.045000001788139336,-2.600000596046572,0.042500000447034836,-18.99997019773798,0.03999999910593033,-0.09333332008785722
275,2001-08-03,0.03750000149011612,0.03750000149011612,0.03750000149011612,0.03750000149011612,2000.0,0.0,1.0,-0.0,31.37255078605328,33.1302808367209,-0.0013184479395901005,0.016032154693509507,0.03981860650791698,0.03570699608076949,29.963360398525285,0.0,-0.014923236322007753,-0.012774998508393767,-0.042011735921589216,0.016461738904801678,-0.027393367214991485,0.0018433701982039571,0.008499998599290848,27.999998807907033,-1.68492997654252,0.014618368706597723,8,-0.0015000011771917343,0.013999998569488525,0.04662499763071537,0.05274999886751176,-0.0054999999701976846,4,-0.1466666600439288,2.400000149011643,0.03750000149011612,1.750002095477401,0.045000001788139336,-2.600000596046572,0.042500000447034836,-0.1466666600439288
276,2001-08-06,0.039000000804662704,0.039000000804662704,0.03750000149011612,0.03750000149011612,100000.0,0.03999998013178585,1.0,100.0,29.530202902806124,33.433927208448324,-0.0035000497658111,0.01344965430798288,0.03751287677948892,0.03400439624021748,29.581142205246124,0.001499999314546585,-0.016148272125424253,-0.010149999149143697,-0.039299522250192606,0.018999523951905215,-0.024724760699668155,0.004424762401380761,0.004129999205470088,39.99999403953517,12.872247521231564,0.014574761550524456,8,-0.0030000004917383194,0.01249999925494194,0.041874999180436134,0.05124999955296518,-0.00699999928474427,0,-0.1794871574440423,1.0,0.03750000149011612,2.400000149011643,0.03750000149011612,1.750002095477401,0.045000001788139336,-0.1794871574440423
277,2001-08-07,0.03999999910593033,0.042500000447034836,0.039000000804662704,0.039000000804662704,370000.0,0.02564098155475092,-6.00001117588988,0.6666658388239998,34.848485105047544,34.44085171581311,-0.0034521743837174004,0.011254614081962322,0.03573439370269607,0.0328055555137273,29.018578375990188,0.0034999996423721313,-0.018203427297361796,-0.008025000803172588,-0.036738604119222085,0.020688602512876908,-0.022381802461197337,0.00633180085485216,-0.014499999582767487,49.99998447795482,20.153530895666464,0.014356801658024748,8,-0.003999998793005943,0.011500000953674316,0.04025000147521496,0.050250001251697554,-0.007999997586011894,1,-0.19999994412064448,1.0,0.039000000804662704,1.0,0.03750000149011612,2.400000149011643,0.03750000149011612,-0.19999994412064448
278,2001-08-08,0.03999999910593033,0.04100000113248825,0.03950000181794167,0.04100000113248825,1224000.0,0.0,1.9999925494344881,-1.0000037252966267,34.351144278391914,34.882118144789004,-0.0014927979901793245,0.010202528132530968,0.03469807383965731,0.032679548428776684,28.33307316223916,0.0014999993145465781,-0.017694749838259485,-0.007025000825524333,-0.03537335032481742,0.02132334867376876,-0.021199175575170877,0.007149173924122211,-0.014159999564290048,70.5882146696697,37.258360915737434,0.014174174749646546,8,-0.00024999864399433136,0.011500000953674316,0.04025000147521496,0.050250001251697554,-0.007999997586011894,2,-0.19999994412064448,-6.00001117588988,0.03999999910593033,1.0,0.039000000804662704,1.0,0.03750000149011612,-0.19999994412064448
279,2001-08-09,0.03950000181794167,0.03999999910593033,0.039000000804662704,0.03950000181794167,586000.0,-0.01249993247911163,1.000007450621037,-0.0,32.55814081089814,34.41284398101388,0.0005548372185840353,0.009537589089002159,0.03421516930769574,0.03294955721985545,27.624154871965406,0.000999998301267624,-0.0156756823676635,-0.006474998220801345,-0.03427214820700609,0.0213221517654034,-0.02037357321390372,0.00742357677230103,-0.0133268022581935,40.00001490116444,5.471097439875358,0.013898574993102373,8,0.0007499996572732856,0.011999998241662972,0.040749998763203614,0.05074999853968621,-0.007500000298023238,3,-0.1898734165277074,1.9999925494344881,0.03999999910593033,-6.00001117588988,0.03999999910593033,1.0,0.039000000804662704,-0.1898734165277074
280,2001-08-10,0.03950000181794167,0.03999999910593033,0.039000000804662704,0.039000000804662704,692000.0,0.0,-2.999985098869004,100.0,48.27586280723156,35.64984463066251,0.000795232105668342,0.0072305035726482544,0.03309916946913149,0.032841969213071025,28.65558123092079,0.000999998301267624,-0.012975038660497026,-0.004774998314678661,-0.02946992572346998,0.019919929094112665,-0.017122462019074323,0.007572465389717002,-0.013000266240447766,40.00001490116444,1.0578403936373135,0.012347463704395663,8,0.0007499996572732856,0.011999998241662972,0.04224999994039535,0.05074999853968621,-0.007500000298023238,4,0.06329107596847394,1.000007450621037,0.03950000181794167,1.9999925494344881,0.03999999910593033,-6.00001117588988,0.03999999910593033,0.06329107596847394
281,2001-08-13,0.03999999910593033,0.04050000011920929,0.039000000804662704,0.04050000011920929,204000.0,0.01265815860700914,4.999985098869004,-0.9999999999999861,63.235295728932066,38.231544014183584,0.00032993053851358006,0.004935842051672759,0.031272545417431324,0.03226115585911524,29.716165842968323,0.001499999314546585,-0.010816642001634583,-0.002975000999867916,-0.02549627686996453,0.0195462748702287,-0.014235638934916223,0.00828563693518039,-0.013180258231045603,28.571382955624337,-14.496395773359644,0.011260637935048308,8,1.862645149230957e-09,0.011500000953674316,0.0403750017285347,0.050250001251697554,-0.007999997586011894,0,0.03749998370185459,-2.999985098869004,0.03950000181794167,1.000007450621037,0.03950000181794167,1.9999925494344881,0.03999999910593033,0.03749998370185459
282,2001-08-14,0.03950000181794167,0.03999999910593033,0.039000000804662704,0.039000000804662704,284000.0,-0.01249993247911163,-2.999985098869004,-1.0000000000000138,71.6666760833753,41.60108762867181,0.00040188867550831897,0.0032391500877658533,0.03039663476628631,0.03277640380446128,30.83406576532464,0.000999998301267624,-0.009698462265335106,-0.0019749984145164406,-0.020740798250993002,0.01679080142196012,-0.011357898332754725,0.0074079015037218435,-0.012366655751613945,25.000046566121448,-22.39440150732785,0.00938289991823828,8,-0.0012500006705522607,0.011999998241662972,0.040874999016523354,0.05074999853968621,-0.007500000298023238,1,0.07594932888662576,4.999985098869004,0.03999999910593033,-2.999985098869004,0.03950000181794167,1.000007450621037,0.03950000181794167,0.07594932888662576
283,2001-08-15,0.03999999910593033,0.03999999910593033,0.03950000181794167,0.03950000181794167,790000.0,0.01265815860700914,-1.0000000000000278,0.9999925494344744,68.51852528945348,46.039653754687706,-0.0009855916092479933,0.0012268807414141797,0.02861100402253554,0.032244822109699395,31.36931724068457,0.0004999972879886558,-0.00866315538378322,-0.00047500114887952943,-0.01709292089427336,0.0161429185965143,-0.008783961021576442,0.007833958723817383,-0.01255931995198846,66.66658388239998,14.059585147973152,0.008308959872696914,8,1.862645149230957e-09,0.011500000953674316,0.039125001057982445,0.050250001251697554,-0.007999997586011894,2,0.050000009313226235,-2.999985098869004,0.03950000181794167,4.999985098869004,0.03999999910593033,-2.999985098869004,0.03950000181794167,0.050000009313226235
284,2001-08-16,0.04149999842047691,0.04149999842047691,0.038499999791383736,0.03950000181794167,310000.0,0.03749998370185459,2.000003725296634,4.00001490124206,57.50000093132315,48.9427037708288,-0.0020769334769274866,-0.001865162694710265,0.025767937418840425,0.03052205075346598,31.843407445470362,0.002999998629093177,-0.008061893132973931,0.001974998228251937,-0.011741971564109221,0.015691968020613095,-0.004883486667928642,0.008833483124432516,-0.013758132840673187,100.0,43.31646790895716,0.006858484896180578,8,-0.0014999974519014359,0.010000001639127731,0.03762500174343586,0.04875000193715097,-0.009499996900558479,3,0.024096435292019214,-1.0000000000000278,0.03999999910593033,-2.999985098869004,0.03950000181794167,4.999985098869004,0.03999999910593033,0.024096435292019214
285,2001-08-17,0.04050000011920929,0.04149999842047691,0.03999999910593033,0.03999999910593033,88000.0,-0.024096345525984497,-4.999985098869004,0.25000093132415757,51.28205471098606,51.35957619395991,-0.0006779240983113416,-0.002696740623451037,0.025176010793854633,0.031366038532541496,32.777493447196115,0.001499999314546585,-0.0078030473314760485,0.002049999870359899,-0.006733358111540029,0.010833357852259827,-0.002341679120590065,0.006441678861309863,-0.012462971842060942,66.66670805880008,11.714244925212753,0.004391678990949963,8,0.0,0.010999999940395355,0.03749999962747097,0.04975000023841859,-0.008499998599290855,4,0.03703702000324527,2.000003725296634,0.04149999842047691,-1.0000000000000278,0.03999999910593033,-2.999985098869004,0.03950000181794167,0.03703702000324527
286,2001-08-20,0.03750000149011612,0.03999999910593033,0.03750000149011612,0.03999999910593033,176000.0,-0.07407404000649032,1.0,-4.999985098869004,37.4999930150753,51.654188183962994,0.0023321768190448025,2.909409440749605e-05,0.02633909376208865,0.03441554396745736,32.52535251631797,0.00299999862909317,-0.0057536138426720965,-0.0007749987766146674,-0.009483585417537459,0.007933587864308124,-0.005129292097076063,0.0035792945438467283,-0.009173713769570043,0.0,-49.52947657143268,0.0043542933204613965,8,0.001999998465180397,0.012749999761581421,0.041624998673796654,0.05274999886751176,-0.0054999999701976846,0,0.09333332008785722,-4.999985098869004,0.04050000011920929,2.000003725296634,0.04149999842047691,-1.0000000000000278,0.03999999910593033,0.09333332008785722
287,2001-08-21,0.0364999994635582,0.03750000149011612,0.0364999994635582,0.03750000149011612,114000.0,-0.026666719648571036,1.0,0.4000011920940324,27.027002536421264,50.84039465707736,0.003110606437205371,0.0015412920636309058,0.025791184932150504,0.035484681115170835,31.737472825437475,0.0010000020265579224,-0.0041106892678347,-0.0020500008016824736,-0.010114869746443308,0.006014868143078361,-0.006082435274062888,0.0019824336706979404,-0.007890237488482346,0.0,-42.22920647939431,0.004032434472380417,8,0.002499999478459358,0.011250000447034836,0.042625000700354576,0.053750000894069686,-0.004499997943639762,1,0.12328771876895184,1.0,0.03750000149011612,-4.999985098869004,0.04050000011920929,2.000003725296634,0.04149999842047691,0.12328771876895184
288,2001-08-22,0.04100000113248825,0.04100000113248825,0.03500000014901161,0.0364999994635582,112000.0,0.12328771876895184,1.6666661147720123,-4.499992549434502,61.29033110889251,54.03286024574341,-0.0013774847316183614,-0.0019148848244407157,0.01982812398328157,0.031005845703860696,30.460112184035705,0.006000000983476639,-0.0022711875623965955,0.0017250007949769497,-0.004064963588636519,0.007514965178590419,-0.0011699813968297848,0.004619982986783684,-0.012112434387973221,92.30773198535101,46.931049930650886,0.0028949821918067328,8,-0.002750001847743988,0.004999998956918716,0.03637499921023846,0.04924999922513963,-0.008999999612569816,2,-0.04878049445322463,1.0,0.0364999994635582,1.0,0.03750000149011612,-4.999985098869004,0.04050000011920929,-0.04878049445322463
289,2001-08-23,0.035500001162290566,0.035500001162290566,0.035500001162290566,0.035500001162290566,38000.0,-0.13414633703118373,1.0,0.0,45.23809143677618,53.69533009347058,0.0039062269601508742,0.004235441687237905,0.023770989080385614,0.036495244584192184,29.089612118741027,0.0054999999701976846,-0.0012335030593959642,-0.004049999266862878,-0.008303789898187953,0.0002037913644621983,-0.006176894582525412,-0.0019231039512003431,-0.006340185743725142,7.692325326822563,-38.234889889968265,0.002126895315662538,8,0.0027499981224536965,0.010499998927116401,0.03824999928474427,0.05450000055134297,-0.0034999996423721313,3,0.05633803555899686,1.6666661147720123,0.04100000113248825,1.0,0.0364999994635582,1.0,0.03750000149011612,0.05633803555899686
290,2001-08-24,0.035500001162290566,0.035500001162290566,0.035500001162290566,0.035500001162290566,0.0,0.0,1.0,0.0,41.02563612716275,51.22759013771844,0.0036645206846617692,0.004215285435283794,0.022213987445814577,0.036484535869967895,28.699412833317954,0.0,-0.0001351906220653995,-0.0038999993354082163,-0.008506630325519446,0.0007066316547030133,-0.006203314830463831,-0.0015966838403526015,-0.0060733820431557554,8.333348855373583,-36.75968458840525,0.002303315495055616,8,0.0027499981224536965,0.010499998927116401,0.03824999928474427,0.05450000055134297,-0.0034999996423721313,4,0.12676050130442884,1.0,0.035500001162290566,1.6666661147720123,0.04100000113248825,1.0,0.0364999994635582,0.12676050130442884
291,2001-08-27,0.03500000014901161,0.03950000181794167,0.03500000014901161,0.0364999994635582,184000.0,-0.014084535124186837,-5.00000496705601,-100.0,36.84210113541023,47.358192921277876,0.003777979698280365,0.00455503164490513,0.021248026473777756,0.036970811970540585,28.188176606450522,0.004500001668930061,0.001146820776334545,-0.004150000400841236,-0.009145787855458123,0.0008457870537756512,-0.00664789412814968,-0.0016521066735327924,-0.0053119134033188,0.0,-42.6352307661137,0.002497893727308444,8,0.0032499991357326508,0.008999999612569809,0.03812500089406967,0.055000001564621925,-0.002999998629093177,0,0.2142857218883476,1.0,0.035500001162290566,1.0,0.035500001162290566,1.6666661147720123,0.04100000113248825,0.2142857218883476
292,2001-08-28,0.03500000014901161,0.035500001162290566,0.03500000014901161,0.035500001162290566,34000.0,0.0,1.0000000000000278,0.33333416117599557,36.84210113541023,43.838590237495296,0.0034336064570810385,0.004178578946642003,0.020348241076012852,0.036956947719809785,27.495169449947504,0.0005000010132789542,0.0011422619684430951,-0.003775000385940072,-0.00883750428437561,0.001287503512495465,-0.006306252335157837,-0.001243748436722307,-0.005055675129291958,0.0,-37.484211807404535,0.0025312519492177673,8,0.0032499991357326508,0.0010000001639127731,0.029374999925494194,0.04675000160932541,-0.002999998629093177,1,0.17142859879805106,-5.00000496705601,0.03500000014901161,1.0,0.035500001162290566,1.0,0.035500001162290566,0.17142859879805106
293,2001-08-29,0.03500000014901161,0.03799999877810478,0.03500000014901161,0.03799999877810478,182000.0,0.0,1.0,5.999985098869088,37.83782858583493,41.65390442132994,0.0029611679789856155,0.0035742447509031633,0.019429904052524233,0.03694294271646728,26.603024380847817,0.00299999862909317,0.00042003737455257456,-0.0032750003039836856,-0.007681633530107278,0.0011316329221399066,-0.005478316917045478,-0.001071683690921893,-0.004804561620745655,0.0,-35.63069135457423,0.002203316613061795,8,0.0032499991357326508,0.0010000001639127731,0.02087500039488077,0.04150000121444464,-0.002999998629093177,2,0.24285710180292353,1.0000000000000278,0.03500000014901161,-5.00000496705601,0.03500000014901161,1.0,0.035500001162290566,0.24285710180292353
294,2001-08-30,0.03400000184774399,0.03950000181794167,0.03400000184774399,0.038499999791383736,498000.0,-0.028571379914575923,-1.44444554823467,1.4999999999999978,35.89742952941535,39.94450162337765,0.0031127501119217055,0.004530888479941569,0.01952936788207056,0.03792098296411836,25.16640567710691,0.0054999999701976846,-0.0005897807846483999,-0.004099998623132706,-0.0088969267554865,0.0006969295092210878,-0.006498462689309606,-0.0017015345569558055,-0.0035584720811026524,0.0,-33.62896526091593,0.0023984640661768968,8,0.0034999996423721313,0.001999998465180397,0.01899999938905239,0.04024999961256981,-0.002000000327825553,3,0.4558822659318058,1.0,0.03500000014901161,1.0000000000000278,0.03500000014901161,-5.00000496705601,0.03500000014901161,0.4558822659318058
295,2001-08-31,0.032000001519918435,0.03400000184774399,0.027499999850988388,0.032499998807907104,146000.0,-0.058823535856903475,2.7142832814454114,0.11111055921600159,30.95238137474955,39.216989218897,0.00422447643556436,0.0064272438446256325,0.02090940587354933,0.03988717241149215,23.997439313938575,0.0065000019967556,-0.001563710483207456,-0.005824998952448375,-0.011343149979535234,-0.00030684792536151556,-0.008584074465991805,-0.0030659234389049453,0.010499998927116401,37.50000776102011,3.097810998804192,0.0027590755135434284,8,0.0022499989718198846,0.004999998956918723,0.02012499980628491,0.04199999943375588,0.0,4,0.5624999490682994,-1.44444554823467,0.03400000184774399,1.0,0.03500000014901161,1.0000000000000278,0.03500000014901161,0.5624999490682994
296,2001-09-04,0.032000001519918435,0.032000001519918435,0.032000001519918435,0.032000001519918435,0.0,0.0,1.0,-0.0,31.70731352738521,39.73702377344855,0.0037573847939096974,0.006193475387058819,0.020179947297539753,0.03964544539811255,22.963101723762204,0.0,-0.0022874133740294275,-0.0054749989882111605,-0.011540213760562752,0.0005902157841404312,-0.008507606374386953,-0.002442391602035368,0.01019999891519547,37.50000776102011,1.8296639736674152,0.0030326073861757954,9,0.0022499989718198846,0.004999998956918723,0.018874999135732658,0.04199999943375588,0.0,1,0.4843749108695239,2.7142832814454114,0.032000001519918435,-1.44444554823467,0.03400000184774399,1.0,0.03500000014901161,0.4843749108695239
297,2001-09-05,0.032000001519918435,0.032000001519918435,0.032000001519918435,0.032000001519918435,0.0,0.0,1.0,0.0,30.00000558793556,36.260320937786666,0.0034105919113636626,0.005864058966765409,0.019274259414124327,0.03939328073381008,22.330408281280278,0.0,-0.0028489482532487453,-0.005074999108910565,-0.01148448946632144,0.0013344912485003142,-0.008279744287616006,-0.0018702539302051235,0.009905998903512958,37.50000776102011,5.51293349132942,0.003204745178705439,9,0.001499999314546592,0.004999998956918723,0.017999999225139625,0.04199999943375588,0.0,2,0.46874987994670514,1.0,0.032000001519918435,2.7142832814454114,0.032000001519918435,-1.44444554823467,0.03400000184774399,0.46874987994670514
298,2001-09-06,0.032000001519918435,0.032000001519918435,0.032000001519918435,0.032000001519918435,0.0,0.0,1.0,0.0,24.324333032088234,33.936570003932445,0.0022346863551476193,0.005516840473789204,0.018108113790666965,0.03914653963457183,21.66352329898695,0.0,-0.002888574017209884,-0.004674999229609976,-0.011310429542770846,0.001960431083550894,-0.007992714386190411,-0.001357284073029541,0.0096178788920641,37.50000776102011,13.532989190220029,0.0033177151565804354,9,0.001499999314546592,0.004749998450279243,0.017999999225139625,0.04199999943375588,0.0,3,0.45312496543920333,1.0,0.032000001519918435,1.0,0.032000001519918435,2.7142832814454114,0.032000001519918435,0.45312496543920333
299,2001-09-07,0.032000001519918435,0.032000001519918435,0.032000001519918435,0.032000001519918435,0.0,0.0,1.0,0.0,25.714292404602233,32.235309590314614,0.001884137651320797,0.005192365119774743,0.017224184921161685,0.03892124422361771,20.921539507281764,0.0,-0.002652320020394741,-0.004299999214708812,-0.011108661342827474,0.0025086629134098495,-0.007704330278768143,-0.0008956681506494812,0.009335521280844215,69.23077363939534,48.572060611704174,0.0034043310640593316,9,0.001499999314546592,0.002999998629093177,0.017999999225139625,0.04199999943375588,0.0,4,0.4218749035935665,1.0,0.032000001519918435,1.0,0.032000001519918435,1.0,0.032000001519918435,0.4218749035935665
388,2002-01-22,0.04199999943375588,0.0430000014603138,0.04199999943375588,0.0430000014603138,72000.0,-0.011764729600463819,-1.0000000000000138,-100.0,66.66666252745543,69.1167426079378,0.0012101700026016515,-0.0030114150683485316,-0.00780255488879341,-0.008700957661134927,59.75479235739649,0.0010000020265579154,0.006936485490741745,0.001824998669326311,-0.009522501861951783,0.013172499200604405,-0.0038487515963127397,0.007498748934965362,0.027320648137207033,0.0,-21.486809572432207,0.005673750265639047,1,0.00225000083446502,0.010750001296401017,-0.009999997913837447,-0.009999997913837447,0.0005000010132789542,1,-0.011904786190952032,1.0,0.032000001519918435,1.0,0.032000001519918435,1.0,0.032000001519918435,-0.011904786190952032
389,2002-01-23,0.04149999842047691,0.042500000447034836,0.04149999842047691,0.04199999943375588,390000.0,-0.011904786190952032,-3.0,0.5000000000000104,30.00000248352613,64.3304181587913,0.0013855765721330418,-0.001858492073267444,-0.007146856566602085,-0.008188411530932083,64.07596144282898,0.0010000020265579224,0.0060294192478497766,0.0008499978110194234,-0.009832500502579292,0.011532496124618138,-0.004491251345779934,0.006191246967818781,0.026727823224997727,0.0,-18.675588264344924,0.0053412491567993575,1,0.001750001683831215,0.011250002309679985,-0.009499996900558479,-0.009499996900558479,0.0010000020265579224,2,0.012048217646009718,-1.0000000000000138,0.04199999943375588,1.0,0.032000001519918435,1.0,0.032000001519918435,0.012048217646009718
390,2002-01-24,0.042500000447034836,0.0430000014603138,0.042500000447034836,0.0430000014603138,110000.0,0.024096435292019214,1.0,0.9999999999999861,47.82608413966913,61.468326819770475,0.00016810115895796174,-0.002141313620864921,-0.007976331032102373,-0.009169926117061182,68.64287714036178,0.0015000030398368835,0.005299170872155569,0.0013249998912215205,-0.008570638965543671,0.011220638747986712,-0.003622819537161079,0.00627281931960412,0.024124151804939944,66.66666666666666,46.9581976034459,0.004947819428382596,1,0.0007499996572732925,0.010250000283122063,-0.010499998927116401,-0.010499998927116401,0.0005000010132789612,3,-0.02352945920092786,-3.0,0.04149999842047691,-1.0000000000000138,0.04199999943375588,1.0,0.032000001519918435,-0.02352945920092786
391,2002-01-25,0.04199999943375588,0.042500000447034836,0.04199999943375588,0.04199999943375588,132000.0,-0.011764729600463819,0.0,-0.0,23.529432389126697,56.480369091493294,0.0003086402353459222,-0.00089986169535302,-0.0073080966043245,-0.0086461738661665,73.34467392909119,0.0005000010132789542,0.004582642459209946,0.0003249989822506974,-0.008579611801498806,0.0092296097660002,-0.004127306409624054,0.004777304374125449,0.023116703588329034,33.3333333333338,14.909102804415262,0.004452305391874752,1,0.00025000050663947365,0.010750001296401017,-0.009999997913837447,-0.009999997913837447,0.0010000020265579154,4,0.09523811213283584,1.0,0.042500000447034836,-3.0,0.04149999842047691,-1.0000000000000138,0.04199999943375588,0.09523811213283584
392,2002-01-28,0.042500000447034836,0.0430000014603138,0.04199999943375588,0.04199999943375588,926000.0,0.011904786190951588,-3.000000000000083,100.0,33.33334989015374,52.5817355299969,-0.0002138493183494461,-0.0006038559768080237,-0.007630585539077611,-0.009119275033074331,78.3157251420316,0.0010000020265579154,0.003907360631630448,0.00030000004917383333,-0.007353000250547227,0.007953000348894894,-0.003526500100686697,0.004126500199034364,0.0211997002989536,66.66666666666666,47.81407771165307,0.0038265001498605294,1,-0.0002500005066394806,0.010250000283122063,-0.010499998927116401,-0.010499998927116401,0.0,0,0.03529410114750342,0.0,0.04199999943375588,1.0,0.042500000447034836,-3.0,0.04149999842047691,0.03529410114750342
393,2002-01-29,0.04199999943375588,0.042500000447034836,0.04199999943375588,0.042500000447034836,280000.0,-0.011764729600463819,-1.0000000000000278,-1.0,33.33334989015374,48.6831019685005,0.0002321845087100427,0.0007206820702209682,-0.006955222588211685,-0.008595008562371088,83.55541813950678,0.0005000010132789542,0.003109735241526107,-0.0007000008597969967,-0.006668338191566987,0.005268336471972994,-0.003684169525681992,0.0022841678060879986,0.020367719172701866,33.3333333333338,13.95433273831594,0.0029841686658849936,1,0.00025000050663947365,0.010750001296401017,-0.009999997913837447,-0.009999997913837447,0.0,1,0.05952384225736962,-3.000000000000083,0.042500000447034836,0.0,0.04199999943375588,1.0,0.042500000447034836,0.05952384225736962
394,2002-01-30,0.04100000113248825,0.04100000113248825,0.039000000804662704,0.04100000113248825,158000.0,-0.02380948368451452,1.0,-0.0,31.25002910379851,44.552988319631304,0.0011142020381822645,0.0025608027370947264,-0.005787866833715086,-0.007560346275702158,88.4227220298237,0.002999998629093177,0.0025239544101207934,-0.0021499991416931152,-0.005507630313032946,0.0012076320296467158,-0.0038288147273630307,-0.0004711835560231997,0.020115654262810645,50.0,28.738422259214584,0.0016788155856699144,1,0.0,0.011749999597668648,-0.008999999612569816,-0.008999999612569816,-0.0010000020265579224,2,0.03658534812473424,-1.0000000000000278,0.04199999943375588,-3.000000000000083,0.042500000447034836,0.0,0.04199999943375588,0.03658534812473424
395,2002-01-31,0.04100000113248825,0.04100000113248825,0.04100000113248825,0.04100000113248825,0.0,0.0,1.0,0.0,26.666693157592448,40.044690202738515,0.0009823562759560187,0.002159594564696797,-0.005617058832341981,-0.007493396071995458,86.6664804287757,0.0,0.001909278690308061,-0.0018249992281198502,-0.00462114389145394,0.0009711454352142393,-0.0032230715597868914,-0.0004269268964528089,0.01834640189555975,50.0,27.177795976875636,0.0013980723316670434,1,0.0,0.011749999597668648,-0.008999999612569816,-0.008999999612569816,-0.0005000010132789612,3,0.03658534812473424,1.0,0.04100000113248825,-1.0000000000000278,0.04199999943375588,-3.000000000000083,0.042500000447034836,0.03658534812473424
396,2002-02-01,0.039000000804662704,0.04149999842047691,0.039000000804662704,0.04149999842047691,320000.0,-0.04878049445322463,1.0,-100.0,26.666693157592448,35.474699637674256,0.0028072688782266944,0.004052324651479436,-0.0034659689907189234,-0.005437395753110086,84.42951773091856,0.002499997615814209,0.0012123974732912157,-0.003624999523162843,-0.006899703675415515,-0.0003502953709101711,-0.005262351599289179,-0.001987647447036507,0.01871869004551447,0.0,-24.647044621559324,0.0016373520761263345,2,0.0020000003278255463,0.013749999925494194,-0.00699999928474427,-0.00699999928474427,0.0020000003278255463,4,0.10256411725952752,1.0,0.04100000113248825,1.0,0.04100000113248825,-1.0000000000000278,0.04199999943375588,0.10256411725952752
397,2002-02-04,0.03750000149011612,0.039000000804662704,0.03750000149011612,0.039000000804662704,212000.0,-0.03846152009225734,1.0,0.6000002980235081,22.22224981694343,30.536431558728477,0.003937501628251822,0.00510524379219475,-0.0018291951469897039,-0.003889550347371991,81.81114615831152,0.001499999314546585,0.0004371165840910407,-0.004674998857080934,-0.008173494685222847,-0.0011765030289390202,-0.006424246771151887,-0.0029257509430099804,0.018721194156419894,0.0,-25.27037355182558,0.0017492479140709559,2,0.002749999985098839,0.015249999240040779,-0.0054999999701976846,-0.0054999999701976846,0.002499997615814209,0,0.1466666600439286,1.0,0.039000000804662704,1.0,0.04100000113248825,1.0,0.04100000113248825,0.1466666600439286
398,2002-02-05,0.03999999910593033,0.04899999871850014,0.032499998807907104,0.032499998807907104,1588000.0,0.06666660043928618,-3.3999998013178585,-5.000002483528,39.13043337418192,31.55092387991245,0.0012560569302217592,0.002330961865240601,-0.004160548048401699,-0.006326678764851275,79.66184908902815,0.016499999910593033,-0.00024978878043727115,-0.0019250011071562795,-0.00528537367264835,0.0014353714583357907,-0.0036051873899023146,-0.0002448148244102444,0.014349077124963694,45.454547507047,17.633323797199715,0.0016801862827460364,2,0.0007499996572732925,0.01275000162422657,-0.007999997586011894,-0.007999997586011894,0.0,1,0.06250003492459744,1.0,0.03750000149011612,1.0,0.039000000804662704,1.0,0.04100000113248825,0.06250003492459744
399,2002-02-06,0.042500000447034836,0.042500000447034836,0.04050000011920929,0.04050000011920929,156000.0,0.06250003492459744,1.0,0.2666666997803569,50.0,31.79247008661588,-0.001214940665763345,-0.00034420453804331896,-0.006459377352416418,-0.008748635261264168,77.39640133542179,0.0025000013411045074,-0.0009791261302393786,0.0006750002503395081,-0.002475187388522024,0.00382518788920104,-0.0009000935690912579,0.002250094069770274,0.009227186493100753,60.606070868568374,30.077850985106608,0.0015750938194307661,2,-0.001750001683831215,0.010250000283122063,-0.010499998927116401,-0.010499998927116401,-0.0025000013411045074,2,-0.011764729600463819,-3.3999998013178585,0.03999999910593033,1.0,0.03750000149011612,1.0,0.039000000804662704,-0.011764729600463819
400,2002-02-07,0.04100000113248825,0.04450000077486038,0.04100000113248825,0.04450000077486038,162000.0,-0.03529410114750331,1.0,-1.749999534338789,46.66667328940304,34.36327463109103,5.577272758134494e-05,0.0009692105787490468,-0.004771488392256905,-0.007178521198186197,75.08737182385943,0.0034999996423721313,-0.001710681146108138,-0.0006749991327524157,-0.0036710488484572243,0.002321050582952393,-0.0021730239906048235,0.000823025725099992,0.008419923231779917,51.51516588266239,16.41790171937963,0.0014980248578524047,2,-0.0002500023692846298,0.011999998241662986,-0.008999999612569816,-0.008999999612569816,-0.0010000020265579224,3,-0.02439029265698056,1.0,0.042500000447034836,-3.3999998013178585,0.03999999910593033,1.0,0.03750000149011612,-0.02439029265698056
401,2002-02-08,0.04349999874830246,0.05000000074505806,0.038499999791383736,0.038499999791383736,2956000.0,0.06097554992097831,-3.600001341104777,-1.4285712765187497,52.94117131447738,36.54192145601588,-0.002468682172749967,-0.0016965278047473484,-0.007050672294266959,-0.009593154882518079,72.8533666585114,0.011500000953674323,-0.001363392014614502,0.0018749985843896852,-0.0009511009185071695,0.00470109808728654,0.0004619488329412613,0.003288048335838109,-0.010999999940395355,62.85713555861573,28.420364234063733,0.001413049751448427,2,-0.0022499989718198776,-0.0022499989718198776,0.009250001981854439,0.009250001981854439,-0.004499997943639755,4,-0.06896548771073796,1.0,0.04100000113248825,1.0,0.042500000447034836,-3.3999998013178585,0.03999999910593033,-0.06896548771073796
402,2002-02-11,0.0494999997317791,0.0494999997317791,0.045499999076128006,0.04850000143051148,1662000.0,0.13793106106033592,7.000014901186507,0.1999997019767123,66.66666666666666,40.245623320072866,-0.008237580987788422,-0.00753135406621229,-0.012755586327860002,-0.015472035590005997,71.49508737560527,0.006000000983476639,-0.0012703445542862554,0.0075249996036291095,0.0030121530145094805,0.012037846192748738,0.005268576309069295,0.009781422898188924,-0.016650000885128975,97.14285166896181,55.939679568248856,0.0022564232945598162,2,-0.008249999955296516,-0.008249999955296516,0.0032500009983778,0.0032500009983778,-0.010499998927116394,0,-0.17171714435048435,-3.600001341104777,0.04349999874830246,1.0,0.04100000113248825,1.0,0.042500000447034836,-0.17171714435048435
403,2002-02-12,0.05000000074505806,0.05000000074505806,0.045499999076128006,0.045499999076128006,4658000.0,0.010101030626025631,1.0,4.500009313241598,68.8888933040476,44.42771934232277,-0.008362889640607676,-0.00784276721928416,-0.01294860628212785,-0.015846779208832262,70.32254978095548,0.004500001668930054,-0.0008557489451922196,0.007650000602006914,0.0018816662635063944,0.013418334940507433,0.004765833432756654,0.010534167771257173,-0.016807001860439777,100.0,51.37136663698867,0.0028841671692502605,2,-0.008750000968575478,-0.008750000968575478,0.002749999985098839,0.002749999985098839,-0.01249999925494194,1,-0.2000000298023219,7.000014901186507,0.0494999997317791,-3.600001341104777,0.04349999874830246,1.0,0.04100000113248825,-0.2000000298023219
404,2002-02-13,0.04749999940395355,0.05000000074505806,0.04749999940395355,0.04749999940395355,616000.0,-0.05000002607703169,0.0,0.0,60.416664403035426,48.17771614737198,-0.005413151013097008,-0.00521642084259933,-0.010164344831585917,-0.013234786221305542,69.0866467977052,0.0025000013411045074,-0.0006365124656404486,0.004899999313056472,-0.0013120429439096581,0.011112041570022602,0.0017939781845734068,0.008006020441539537,-0.013970860482126472,78.26085970622688,30.595585283022373,0.003106021128483066,2,-0.00624999962747097,-0.00624999962747097,0.005250001326203346,0.005250001326203346,-0.009999997913837433,2,-0.15789474509759638,1.0,0.05000000074505806,7.000014901186507,0.0494999997317791,-3.600001341104777,0.04349999874830246,-0.15789474509759638
405,2002-02-14,0.046999998390674584,0.046999998390674584,0.046999998390674584,0.046999998390674584,68000.0,-0.010526337253750628,1.0,0.0,60.4166644030354,51.927712952421196,-0.004439395819810885,-0.004597733841995091,-0.009380032936656055,-0.012624564081790898,67.67939553005814,0.0005000010132789681,-0.00037118566687543986,0.004174998402595512,-0.00234036746418783,0.010690364269378853,0.0009173154692038443,0.007432681335987179,-0.013141442232382887,73.91302516870701,23.425477865194807,0.0032576829333916695,2,-0.005749998614192002,-0.005749998614192002,0.005750002339482314,0.005750002339482314,-0.009499996900558465,3,-0.14893616009427668,0.0,0.04749999940395355,1.0,0.05000000074505806,7.000014901186507,0.0494999997317791,-0.14893616009427668
406,2002-02-15,0.04650000110268593,0.0494999997317791,0.04650000110268593,0.0494999997317791,76000.0,-0.01063824053423501,1.0,-100.0,58.333335920340865,55.94005585279869,-0.0030884235853307213,-0.003945615844457587,-0.008595672904701791,-0.012016134140761331,66.28924932878593,0.00299999862909317,1.730115770978702e-05,0.0034500010311603532,-0.0032534932708699477,0.010153495333190654,9.825388014519931e-05,0.006801748182175507,-0.012318616052658903,22.222259015199178,-25.13566945768237,0.0033517471510151504,2,-0.005250001326203346,-0.005250001326203346,0.00624999962747097,0.00624999962747097,-0.010000001639127731,4,-0.13978498586272392,1.0,0.046999998390674584,0.0,0.04749999940395355,1.0,0.05000000074505806,-0.13978498586272392
407,2002-02-19,0.045499999076128006,0.04850000143051148,0.045499999076128006,0.04850000143051148,240000.0,-0.021505419416004257,-1.0000000000000047,1.0000012417640025,57.142857142857125,57.94143627154039,-0.0009323267078551536,-0.0028557536651569737,-0.007317065301322118,-0.010912413594452886,64.66593384858153,0.0030000023543834756,0.00044863970813178305,0.0022999990731477765,-0.004485433717909854,0.009085431864205407,-0.0010927173223810385,0.0056927154686765916,-0.011002241712200357,0.0,-47.10235545167251,0.0033927163955288137,2,-0.0012499988079071045,-0.004249999299645424,0.0072500016540288925,0.0072500016540288925,-0.00999999791383744,1,-0.1428571077680656,1.0,0.04650000110268593,1.0,0.046999998390674584,0.0,0.04749999940395355,-0.1428571077680656
408,2002-02-20,0.04149999842047691,0.045499999076128006,0.04050000011920929,0.045000001788139336,512000.0,-0.08791210410704664,1.2222227741173335,1.1666668736270713,50.90908598308718,58.04244582521674,0.003690969881488315,0.0011645759526644761,-0.0030791951824854294,-0.006830901256829697,62.24316361271385,0.004999998956918716,0.0009753141825414591,-0.0016750015318393735,-0.008482697953932014,0.005132694890253267,-0.005078849742885694,0.0017288466792069468,-0.0066921961889266565,10.526297214620234,-34.71374753417538,0.0034038482110463207,2,0.002750001847743988,-0.00024999864399433136,0.011250002309679985,0.011250002309679985,-0.003999996930360794,2,-0.06024090869797871,-1.0000000000000047,0.045499999076128006,1.0,0.04650000110268593,1.0,0.046999998390674584,-0.06024090869797871
409,2002-02-21,0.04199999943375588,0.04199999943375588,0.04199999943375588,0.04199999943375588,4000.0,0.012048217646009718,1.0,-0.0,51.78571119714463,58.6112278149658,0.0034783730910590976,0.000741996961933146,-0.003330612324078462,-0.0072456555839420025,59.9970037217197,0.0005000010132789681,0.0017791114220402846,-0.0012000005692243479,-0.007985433360281978,0.005585432221833282,-0.004592716964753163,0.002192715826304467,-0.006888353231935471,16.66665976798071,-26.81581782067539,0.0033927163955288137,2,0.00225000083446502,-0.0007499996572732995,0.012125001288950436,0.010750001296401017,-0.004499997943639762,3,-0.10714280962639877,1.2222227741173335,0.04149999842047691,-1.0000000000000047,0.045499999076128006,1.0,0.04650000110268593,-0.10714280962639877
410,2002-02-22,0.04149999842047691,0.04199999943375588,0.04149999842047691,0.04199999943375588,192000.0,-0.011904786190952032,-1.0000000000000278,-100.0,54.716976357762796,58.80853948644196,0.00453350373847735,0.0012261019550333235,-0.0025827122336381583,-0.006662449924801729,57.530961844752134,0.0005000010132789681,0.002287914696439297,-0.001650001481175424,-0.008471792758033718,0.00517178979568287,-0.005060897119604571,0.0017608941572537229,-0.006090585127791752,11.111092714615019,-36.307188053399194,0.003410895638429146,2,0.003750002011656761,-0.00024999864399433136,0.00787500198930502,0.011250002309679985,-0.004999998956918716,4,-0.09638547186997282,1.0,0.04199999943375588,1.2222227741173335,0.04149999842047691,-1.0000000000000047,0.045499999076128006,-0.09638547186997282
411,2002-02-25,0.04600000008940697,0.04650000110268593,0.04600000008940697,0.04600000008940697,130000.0,0.10843377928201714,0.0,-0.0,64.40677538030474,58.55744045462397,0.00047541588355812237,-0.003118765404843321,-0.006777413270897918,-0.01105223494769611,55.51269666316241,0.005000002682209015,0.0026021717492324473,0.0026500001549720764,-0.004263753822664758,0.00956375413260891,-0.0008068768338463442,0.006106877143790497,-0.010298775047674347,68.74998835846966,14.700198203637449,0.0034568769888184184,2,-0.0007499996572732925,-0.004750000312924385,0.003124999813735485,0.006750000640749931,-0.010000001639127731,0,-0.18478257788630426,-1.0000000000000278,0.04149999842047691,1.0,0.04199999943375588,1.2222227741173335,0.04149999842047691,-0.18478257788630426
412,2002-02-26,0.04399999976158142,0.04399999976158142,0.04399999976158142,0.04399999976158142,58000.0,-0.04347826791170184,1.0,0.0,56.896551281178425,57.224958007638506,0.0018027766410098553,-0.0010547021401193443,-0.004489057852288314,-0.008952528937013829,53.100890392093845,0.0020000003278255463,0.0030825758285810897,0.0005749998614191995,-0.006332470885230507,0.007482470608068906,-0.00287873551190565,0.004028735234744049,-0.008012799205782295,58.333317811292964,3.0642519379603996,0.003453735373324853,2,0.0012500006705522537,-0.002749999985098839,0.004625000059604645,0.008750000968575478,-0.008999999612569809,1,-0.17045455315142632,0.0,0.04600000008940697,-1.0000000000000278,0.04149999842047691,1.0,0.04199999943375588,-0.17045455315142632
413,2002-02-27,0.04450000077486038,0.04450000077486038,0.04149999842047691,0.04149999842047691,18000.0,0.011363659454278752,1.0,100.0,53.703703448196876,56.4790734571009,0.0004923284279973114,-0.0014311837177848064,-0.004688948462007292,-0.009348904554151077,50.281653869889396,0.0030000023543834686,0.0032988721497861917,0.0009500008076429381,-0.005939349826583,0.007839351441868876,-0.002494674509470031,0.004394676124755907,-0.008232544215276076,60.0000149011532,5.182726154037134,0.003444675317112969,2,0.000499999150633812,-0.0032500009983778,0.003999999724328518,0.008249999955296516,-0.008500002324581146,2,-0.2022471787832919,1.0,0.04399999976158142,0.0,0.04600000008940697,-1.0000000000000278,0.04149999842047691,-0.2022471787832919
414,2002-02-28,0.042500000447034836,0.0430000014603138,0.042500000447034836,0.0430000014603138,60000.0,-0.04494382680899678,1.0,-0.16666687362707638,52.72727075687177,55.62469638530494,0.0019092721988480804,0.0007240785582829923,-0.0024058902827681986,-0.0072558567090335105,49.1883278774585,0.0020000003278255463,0.0025957068557705756,-0.0011249994859099388,-0.00792960284732408,0.005679603875504202,-0.004527301166617009,0.0022773021947971317,-0.005957893003741055,20.0000298023064,-33.77943562209873,0.0034023016807070696,2,0.002499999478459358,-0.0012500006705522537,0.006000000052154064,0.010250000283122063,-0.0005000010132789542,3,-0.11764703304297397,1.0,0.04450000077486038,1.0,0.04399999976158142,0.0,0.04600000008940697,-0.11764703304297397
415,2002-03-01,0.042500000447034836,0.042500000447034836,0.042500000447034836,0.042500000447034836,0.0,0.0,1.0,-0.0,48.00000417232352,54.47654841330301,0.0013452908452003115,0.0008877310551354683,-0.0021169963916382595,-0.007161864554968457,48.03591718983872,0.0,0.0017248406526814627,-0.0011999994516372695,-0.007915260673158515,0.0055152617698839765,-0.004557630062397892,0.0021576311591233535,-0.005688735137705771,20.0000298023064,-31.283211370257575,0.0033576306107606234,3,0.0020000003278255463,-0.0012500006705522537,0.005499999970197678,0.010250000283122063,-0.0020000003278255463,4,-0.11764703304297397,1.0,0.042500000447034836,1.0,0.04450000077486038,1.0,0.04399999976158142,-0.11764703304297397
416,2002-03-04,0.0430000014603138,0.0430000014603138,0.04149999842047691,0.042500000447034836,72000.0,0.01176472960046393,5.0,100.0,33.33334606936221,51.83104718291467,0.00033146054257179175,0.0007407433728219281,-0.002316337092115428,-0.007564011705770118,47.81053506270887,0.0015000030398368835,0.0012096498792840762,-0.0008999984711408615,-0.0072544414110849165,0.0054544444688031934,-0.004077219941112889,0.002277222998831166,-0.0059249614422701505,50.00006208812291,4.331129493804475,0.003177221469972028,3,0.000499999150633812,-0.001750001683831215,0.004999998956918716,0.009749999269843102,-0.0030000023543834686,0,-0.1511628320002426,1.0,0.042500000447034836,1.0,0.042500000447034836,1.0,0.04450000077486038,-0.1511628320002426
417,2002-03-05,0.0430000014603138,0.0430000014603138,0.0430000014603138,0.0430000014603138,0.0,0.0,1.0,0.0,31.578957687780047,49.683255150102774,-6.756255250143367e-05,0.001237356374672989,-0.002009477814975097,-0.007465164411554176,48.319411807897716,0.0,0.0006871196913582206,-0.0011749984696507454,-0.006797088478686715,0.004447091539385224,-0.003986043474168734,0.0016360465348672429,-0.00566646222772986,50.00006208812291,10.740833140560817,0.0028110450045179852,3,0.000999998301267624,-0.001750001683831215,0.00449999887496233,0.009749999269843102,-0.0034999996423721244,1,-0.16279076214672017,5.0,0.0430000014603138,1.0,0.042500000447034836,1.0,0.042500000447034836,-0.16279076214672017
418,2002-03-06,0.042500000447034836,0.042500000447034836,0.04199999943375588,0.042500000447034836,54000.0,-0.01162793014647756,1.0,0.0,35.29412795927604,47.85085701256182,0.0006584491598292525,0.002038783865907459,-0.0012021008064602157,-0.006868220068305508,46.98620389661997,0.0010000020265579154,0.00020853909800803289,-0.0017999995499849292,-0.0071350869291921595,0.003535087829222301,-0.004467543239588541,0.0008675441396186825,-0.004913131984201416,66.66666666666666,31.004913245440754,0.0026675436896036143,3,0.001499999314546585,-0.0012500006705522537,0.004999999888241291,0.010250000283122063,-0.004999998956918716,2,-0.17647059339140525,1.0,0.0430000014603138,5.0,0.0430000014603138,1.0,0.042500000447034836,-0.17647059339140525
419,2002-03-07,0.04199999943375588,0.04349999874830246,0.03999999910593033,0.04349999874830246,558000.0,-0.011764729600463819,3.6666683223520002,-100.0,35.294127959276054,45.692762746063295,0.0012945901586357347,0.0026344764017030495,-0.00039419642624196477,-0.006273199018724154,45.353309011121354,0.0034999996423721313,-0.00021555996827601898,-0.002275000512599941,-0.0076501382399583664,0.0031001372147584846,-0.004962569376279154,0.00041256835107927187,-0.004164868325277966,57.142872348125415,25.232410056930142,0.002687568863679212,3,0.0012500006705522468,-0.0007499996572732995,0.005500000901520245,0.010750001296401017,-0.004499997943639762,3,-0.1428571681992542,1.0,0.042500000447034836,1.0,0.0430000014603138,5.0,0.0430000014603138,-0.1428571681992542
420,2002-03-08,0.03999999910593033,0.04349999874830246,0.03999999910593033,0.04050000011920929,490000.0,-0.04761905606641814,-12.999970197738008,0.33333416117600173,32.4324378747816,42.14005857878294,0.0034189819441723043,0.004801914476699365,0.001896815390399681,-0.004188843896758596,43.38159873976692,0.0034999996423721313,-0.00021921292038643708,-0.004225000739097595,-0.009745060164702397,0.001295058686507207,-0.0069850304519,-0.0014649710262951907,-0.0019215706047208125,0.0,-31.767142734219103,0.0027600297128024015,3,0.002250000834465027,0.0012500006705522537,0.006875001825392246,0.01275000162422657,-0.000999998301267624,4,0.050000009313226235,3.6666683223520002,0.04199999943375588,1.0,0.042500000447034836,1.0,0.0430000014603138,0.050000009313226235
421,2002-03-11,0.04050000011920929,0.04050000011920929,0.04050000011920929,0.04050000011920929,4000.0,0.012500025611371424,1.0,-0.0,36.111122034023886,39.83056644021022,0.002298468673283066,0.004285349428848478,0.0016996359478856637,-0.004600726247866713,40.73085105638918,0.0005000010132789612,-0.0002784999292359813,-0.0035749997943639727,-0.009335802243472448,0.0021858026547445022,-0.006455401018918214,-0.0006945985698097318,-0.002183140173122801,14.285744696250442,-20.61159636303966,0.002880401224554238,3,0.0017499998211860657,0.0007499996572732925,0.006375000812113285,0.012250000610947609,0.000999998301267624,0,0.0,-12.999970197738008,0.03999999910593033,3.6666683223520002,0.04199999943375588,1.0,0.042500000447034836,0.0
422,2002-03-12,0.04100000113248825,0.04100000113248825,0.03999999910593033,0.03999999910593033,510000.0,0.012345703995240376,1.0,100.0,48.27587269998821,39.22747413485371,0.0014842504082827127,0.0032842862543901175,0.0015145100856264748,-0.005008806519412365,37.93685367440436,0.0010000020265579224,-0.00038090237506522434,-0.0026499988511204733,-0.007962348093377175,0.0026623503911362284,-0.005306173472248821,6.17577000787406e-06,-0.0024494783704223297,28.571489392500883,-9.01996422249547,0.002656174621128351,3,0.0007499977946281433,0.00024999864399433136,0.005874999798834324,0.011749999597668648,0.002499997615814209,1,-0.02439029265698056,1.0,0.04050000011920929,-12.999970197738008,0.03999999910593033,3.6666683223520002,0.04199999943375588,-0.02439029265698056
423,2002-03-13,0.03999999910593033,0.04100000113248825,0.03999999910593033,0.04100000113248825,330000.0,-0.02439029265698056,1.0,-1.0,43.33333747254151,38.183703769928115,0.001987841570435925,0.003685666748988653,0.002824259195795653,-0.003921765516596308,34.94398624929207,0.0010000020265579224,-0.0012466068103635583,-0.003150000795722009,-0.007785107195184757,0.0014851056037407384,-0.005467553995453386,-0.0008324475959906319,-0.0012204867842045622,0.0,-38.57609667124608,0.002317553199731375,3,0.0017499998211860657,0.0012500006705522537,0.0065000019967556,0.01275000162422657,0.0025000013411045074,2,-0.01249993247911163,1.0,0.04100000113248825,1.0,0.04050000011920929,-12.999970197738008,0.03999999910593033,-0.01249993247911163
424,2002-03-14,0.03999999910593033,0.03999999910593033,0.03999999910593033,0.03999999910593033,2000.0,0.0,1.0,-0.0,44.82759240832645,37.831213573928444,0.0017834741786032227,0.0032622324914845097,0.0031403925932751153,-0.0038338429034604354,31.789380549614176,0.0,-0.0017340217227678686,-0.002775000780820845,-0.007133598164036498,0.0015835966023948073,-0.004954299472428668,-0.0005957020892130224,-0.000996077015737916,0.0,-40.31318312819887,0.0021792986916078245,3,0.0017499998211860657,0.004250001162290573,0.006750000640749931,0.01275000162422657,0.0030000023543834686,3,-0.062499941792337754,1.0,0.03999999910593033,1.0,0.04100000113248825,1.0,0.04050000011920929,-0.062499941792337754
425,2002-03-15,0.03999999910593033,0.03999999910593033,0.03950000181794167,0.03950000181794167,428000.0,0.0,-1.0000000000000278,100.0,20.000022351721483,36.349733160857255,0.0015550897212011222,0.0028574228875767813,0.0029633562677593983,-0.003745027682590718,28.623333421193053,0.0004999972879886558,-0.002173330552960734,-0.0024250008165836306,-0.006467864065470681,0.00161786243230342,-0.004446432441027159,-0.0004035691921401019,-0.0007761554426406053,33.333167764799654,-3.243204544737104,0.0020214316244435257,3,0.0015000011771917343,0.004250001162290573,0.006750000640749931,0.01275000162422657,0.001499999314546585,4,-0.062499941792337754,1.0,0.03999999910593033,1.0,0.03999999910593033,1.0,0.04100000113248825,-0.062499941792337754
426,2002-03-18,0.03999999910593033,0.04100000113248825,0.03999999910593033,0.04100000113248825,162000.0,0.0,1.0,-2.000014901242046,25.00002328303887,35.618740449219345,0.0012122702681235317,0.002472244127433819,0.0029277404153729633,-0.003655310792057137,25.1438944472498,0.0010000020265579224,-0.0024624068864036036,-0.002100000716745855,-0.0057935234533567775,0.001593522019865068,-0.00394676208505132,-0.00025323934844039,-0.00056063230100524,33.333167764799654,-0.4708105415727246,0.0018467613683054624,3,0.0015000011771917343,0.004250001162290573,0.006874999962747097,0.01275000162422657,0.005000002682209008,0,-0.024999958090483165,-1.0000000000000278,0.03999999910593033,1.0,0.03999999910593033,1.0,0.03999999910593033,-0.024999958090483165
427,2002-03-19,0.039000000804662704,0.04050000011920929,0.038499999791383736,0.03950000181794167,494000.0,-0.024999958090483165,-1.666661699622986,0.5000000000000069,17.647082026013038,33.657957567745676,0.0017714898813324872,0.003120289589785427,0.0037669357625843003,-0.0025704997180013844,21.716812932566594,0.002000000327825553,-0.0026417619039406023,-0.0027749991044402136,-0.006350869218341888,0.000800871009461461,-0.004562934161391051,-0.0009870640474893763,0.010999999940395355,20.000029802306624,-10.056981505371006,0.0017879350569508369,3,0.001999998465180397,0.005249999463558197,0.0022499989718198776,0.013749999925494194,0.006000000983476632,1,0.06410250164700804,1.0,0.03999999910593033,-1.0000000000000278,0.03999999910593033,1.0,0.03999999910593033,0.06410250164700804
428,2002-03-20,0.039000000804662704,0.03999999910593033,0.03750000149011612,0.038499999791383736,886000.0,0.0,1.0,-1.0,23.076949528665224,32.300493297677804,0.0013665067592583957,0.003081376699834,0.003651174259508977,-0.002484825909192842,20.067043698285268,0.002499997615814209,-0.00253543093938486,-0.002649999223649502,-0.006435011728573442,0.0011350132812744385,-0.004542505476111472,-0.0007574929711875317,0.010769999921321868,42.85712765187478,11.051767031180244,0.0018925062524619708,3,0.001499999314546585,0.004750000312924385,0.0022499989718198776,0.013749999925494194,0.013499997556209564,2,0.1153845602767718,-1.666661699622986,0.039000000804662704,1.0,0.03999999910593033,-1.0000000000000278,0.03999999910593033,0.1153845602767718
429,2002-03-21,0.03750000149011612,0.03999999910593033,0.032499998807907104,0.03750000149011612,712000.0,-0.03846152009225734,2.000002980235081,0.0,18.750026193430926,30.78022533308329,0.0024150179537103036,0.004455392091491636,0.005031714189684344,-0.0009070054312474568,18.868506459225685,0.007500000298023224,-0.002451244045807058,-0.003924998641014102,-0.008133699093150829,0.0002837018111226247,-0.006029348867082465,-0.0018206484149457386,0.011779199266433713,58.82354488009389,24.470482458666318,0.0021043502260683646,3,-0.0007500015199184418,0.0037499982863664627,0.0037499982863664627,0.015249999240040779,0.01499999687075615,3,0.13333330021964307,1.0,0.039000000804662704,-1.666661699622986,0.039000000804662704,1.0,0.03999999910593033,0.13333330021964307
430,2002-03-22,0.03750000149011612,0.03750000149011612,0.03750000149011612,0.03750000149011612,440000.0,0.0,1.0,0.0,13.333353201537605,28.249362129473703,0.002260852585264289,0.004364107407891046,0.004925910804804229,-0.0008283942120276486,17.787049289944715,0.0,-0.002474834329822824,-0.0037249987944960594,-0.008284257700607374,0.0008342601116152551,-0.00600462824755172,-0.0014453693414403987,0.010772447149515148,58.82354488009389,25.35711192354362,0.0022796294530556577,3,-0.0007500015199184418,0.003499997779726982,0.0037499982863664627,0.015249999240040779,0.015999998897314065,4,0.1466666600439286,2.000002980235081,0.03750000149011612,1.0,0.039000000804662704,-1.666661699622986,0.039000000804662704,0.1466666600439286
431,2002-03-25,0.03750000149011612,0.03950000181794167,0.037000000476837165,0.03950000181794167,622000.0,0.0,1.5000009313224045,-100.0,13.333353201537605,24.366859962979188,0.0020009743793597545,0.003894322101817886,0.004801806990111054,-0.000748984916184095,15.627631176428741,0.0025000013411045074,-0.002482847946064362,-0.0032999988645315143,-0.0075599714983785385,0.00095997376931551,-0.00542998518145503,-0.0011700125476079987,0.009826100159611696,62.50002328306054,29.83924226580239,0.0021299863169235134,3,-0.0007500015199184418,0.003499997779726982,0.0037499982863664627,0.015249999240040779,0.016499999910593033,0,0.10666658057107203,1.0,0.03750000149011612,2.000002980235081,0.03750000149011612,1.0,0.039000000804662704,0.10666658057107203
432,2002-03-26,0.0364999994635582,0.0364999994635582,0.0364999994635582,0.0364999994635582,24000.0,-0.026666719648571036,1.0,-0.0,12.500017462287275,20.940935517395385,0.002565290461390528,0.004536207217521494,0.0057280021920077945,0.00032541762207245056,14.093667971560652,0.0010000020265579224,-0.002283861635790821,-0.00392500087618828,-0.008317278878386458,0.000467277126009899,-0.006121139877287372,-0.0017288618750891868,0.009936536015660379,53.33333995607138,23.942421502811847,0.0021961390010990897,3,0.0002500005066394806,0.0040000006556510925,0.004750000312924385,0.0162500012665987,0.01599999889731407,1,0.23287677943852003,1.5000009313224045,0.03750000149011612,1.0,0.03750000149011612,2.000002980235081,0.03750000149011612,0.23287677943852003
433,2002-03-27,0.035500001162290566,0.0364999994635582,0.035500001162290566,0.0364999994635582,140000.0,-0.02739721413601759,1.000000000000014,-100.0,11.764726506791845,17.26728375055821,0.00319592093341043,0.005088254284040521,0.006641051864145528,0.0013947568223902362,13.372792318155485,0.0009999983012676308,-0.0022483802113405366,-0.004474999196827416,-0.008952721654347899,2.723260693067442e-06,-0.0067138604255876574,-0.002236137968067174,0.01010034211664932,40.000029802321116,13.53628295703012,0.0022388612287602408,3,0.0012499988079071114,0.00399999879300595,0.007249998860061176,0.017249999567866332,0.016999997198581702,2,0.267605642670796,1.0,0.0364999994635582,1.5000009313224045,0.03750000149011612,1.0,0.03750000149011612,0.267605642670796
434,2002-03-28,0.03750000149011612,0.03750000149011612,0.0364999994635582,0.0364999994635582,1000000.0,0.05633803555899686,1.0,-1.0000037252966198,35.2941356934429,18.966629677416144,0.0008984880520814809,0.002840072294933639,0.004575550393359273,-0.0005235687395447192,12.474086546748127,0.002000000327825553,-0.0025025160643622063,-0.002224998921155928,-0.006667319009871803,0.0022173211675599463,-0.004446158965513869,-3.838876797987445e-06,0.007314321120561802,50.0,19.354790011909706,0.0022211600443579373,3,-0.0007500015199184418,0.001999998465180397,0.005249998532235622,0.015249999240040779,0.01499999687075615,3,0.39999990065892943,1.000000000000014,0.035500001162290566,1.0,0.0364999994635582,1.5000009313224045,0.03750000149011612,0.39999990065892943
435,2002-04-01,0.03750000149011612,0.03750000149011612,0.03750000149011612,0.03750000149011612,440000.0,0.0,1.0,0.0,31.250011641530307,19.661072828359632,0.000566101501876852,0.0025784785882881633,0.004508698758723902,-0.0004410647952994978,11.526813598729493,0.0,-0.0026111665697666486,-0.0019749989733099937,-0.006321503495884007,0.002371505549264019,-0.004148251234597,0.0001982532879770127,0.006575461692395555,50.0,16.5713844894155,0.002173252261287005,4,-0.0010000020265579224,0.001999998465180397,0.005249998532235622,0.015249999240040779,0.016999997198581702,0,0.39999990065892943,1.0,0.03750000149011612,1.000000000000014,0.035500001162290566,1.0,0.0364999994635582,0.39999990065892943
436,2002-04-02,0.0364999994635582,0.037000000476837165,0.0364999994635582,0.037000000476837165,168000.0,-0.026666719648571036,-1.0000000000000278,-100.0,23.52940918665105,20.31466473509719,0.001136983593435864,0.0032322687102651834,0.005444969697056566,0.0006364638088405122,10.971831123557408,0.0010000020265579224,-0.0027946720178695164,-0.0026500009000301333,-0.006856511644499734,0.0015565098444394673,-0.00475325627226493,-0.0005467455277953365,0.006880935856477206,49.99990686775798,15.29773459064375,0.0021032553722348003,4,-0.0002500005066394806,0.0030000004917383194,0.006750000640749931,0.0162500012665987,0.02100000157952308,1,0.4657534568142907,1.0,0.03750000149011612,1.0,0.03750000149011612,1.000000000000014,0.035500001162290566,0.4657534568142907
437,2002-04-03,0.035999998450279236,0.037000000476837165,0.033500000834465034,0.037000000476837165,2694000.0,-0.01369865809938342,5.999985098868907,1.9999999999999862,25.000000000000043,20.52833700968995,0.0013037893643175202,0.0033528612064664814,0.005857996576455318,0.0012118709833290608,10.681120650958812,0.0034999996423721313,-0.002731423496169866,-0.0028000017628073692,-0.006818380109666233,0.0012183765840514948,-0.004809190936236801,-0.0007908125893779372,0.00672808067902847,62.49993015081829,22.441199255927856,0.0020091891734294303,4,0.0002500005066394806,0.0025000013411045074,0.0072500016540288925,0.016750002279877663,0.02150000259280204,2,0.5000001034802906,-1.0000000000000278,0.0364999994635582,1.0,0.03750000149011612,1.0,0.03750000149011612,0.5000001034802906
438,2002-04-04,0.03500000014901161,0.035999998450279236,0.03500000014901161,0.035999998450279236,1904000.0,-0.02777773178653753,1.0,0.9999962747172441,22.222226821346283,20.914137079458325,0.0018737642164832827,0.003965481175960829,0.006773726451197407,0.002282226042710271,10.71903234887292,0.000999998301267624,-0.002837469050409977,-0.003425000049173829,-0.007388982100493581,0.0005389820021459227,-0.005406991074833702,-0.0014430090235139567,0.007114394161012061,37.499976716939344,-7.310895574817046,0.0019819910256598755,4,0.0015000011771917413,0.0034999996423721313,0.008249999955296516,0.017750000581145287,0.02450000122189521,3,0.49999994678156745,5.999985098868907,0.035999998450279236,-1.0000000000000278,0.0364999994635582,1.0,0.03750000149011612,0.49999994678156745
439,2002-04-05,0.035999998450279236,0.0364999994635582,0.035500001162290566,0.035999998450279236,2654000.0,0.028571379914575923,-1.0000074506209953,-0.0,29.999992549417883,22.765985895889465,0.000713663671090714,0.002627651377556342,0.005715461351842713,0.0013591137165983452,11.331587186191031,0.001499999314546585,-0.002771451399410284,-0.002125001698732379,-0.005850800615335418,0.00160079721787066,-0.003987901157033895,-0.0002621022404308629,0.00553753212961744,62.49993015081829,15.566463221327794,0.0018628994583015182,4,0.0005000028759241174,0.0020000003278255463,0.007125001400709152,0.016750002279877663,0.026500001549720764,4,0.4583333505800484,1.0,0.03500000014901161,5.999985098868907,0.035999998450279236,-1.0000000000000278,0.0364999994635582,0.4583333505800484
440,2002-04-08,0.04199999943375588,0.04199999943375588,0.035999998450279236,0.035999998450279236,374000.0,0.16666670116009707,-1.0000000000000022,100.0,56.250001455191644,27.534502368517693,-0.005119225505961757,-0.00338856561022155,-0.00030652521566406493,-0.004528331017103308,11.348371579042912,0.006000000983476646,-0.002690224649603258,0.0037749992683529937,-0.0002574348077438726,0.00780743334444986,0.0017587822303045605,0.005791216306401427,-0.009500000625848777,100.0,49.22512868600616,0.002016217038048433,4,-0.004249999299645424,-0.0040000006556510995,0.0011250004172325065,0.010750001296401017,0.017999999225139604,0,0.24999997782565253,-1.0000074506209953,0.035999998450279236,1.0,0.03500000014901161,5.999985098868907,0.035999998450279236,0.24999997782565253
441,2002-04-09,0.04050000011920929,0.04149999842047691,0.03999999910593033,0.03999999910593033,444000.0,-0.03571426987546633,-4.999985098869004,0.0833334885537369,54.54545249295298,32.20621737192499,-0.0035189827867090143,-0.001990626765010231,0.0011697240898632666,-0.002923355182341325,11.366063021340661,0.002000000327825553,-0.002431517839600515,0.0022749999538064017,-0.0017574341222904646,0.006307434029903268,0.0002587829157579685,0.004291216991854835,-0.007810001298785209,82.3529463325825,26.54161482025644,0.002016217038048433,4,-0.002749999985098832,-0.0025000013411045074,0.0023750001564621925,0.012250000610947609,0.018500000238418586,1,0.3456789760069232,-1.0000000000000022,0.04199999943375588,-1.0000074506209953,0.035999998450279236,1.0,0.03500000014901161,0.3456789760069232
442,2002-04-10,0.03999999910593033,0.04050000011920929,0.03999999910593033,0.04050000011920929,964000.0,-0.012345703995240487,1.0,-1.0,52.94117131447738,36.781377906112276,-0.002760602736778285,-0.0016541961536499228,0.0016235563717114238,-0.002320219387980285,11.38471053116342,0.0005000010132789612,-0.0021380968157498695,0.0018249990418553325,-0.002085512633231701,0.005735510716942366,-0.0001302567956881842,0.003780254879398849,-0.007123800273239611,71.42856382593732,13.401170578238705,0.0019552558375435154,4,-0.0022499989718198707,-0.0020000003278255463,0.002375001087784767,0.01275000162422657,0.018500000238418586,2,0.437500058207662,-4.999985098869004,0.04050000011920929,-1.0000000000000022,0.04199999943375588,-1.0000074506209953,0.035999998450279236,0.437500058207662
443,2002-04-11,0.03950000181794167,0.03999999910593033,0.03950000181794167,0.03999999910593033,120000.0,-0.01249993247911163,-1.0000000000000278,0.9999925494344882,56.250001455191644,39.109807435195464,-0.0018255072657837532,-0.0012580804643326851,0.002086742010085886,-0.0017189477340799411,11.374726372769029,0.0004999972879886558,-0.0018408895092075633,0.0013500016182661154,-0.002517541888658603,0.005217545125190834,-0.0005837701351962474,0.003283773371728478,-0.006441326973229654,61.53848799023409,3.462602731096993,0.0019337717534623597,4,-0.001750001683831215,-0.0015000030398368905,0.003124997951090329,0.013249998912215226,0.01999999955296515,3,0.45569616194203943,1.0,0.03999999910593033,-4.999985098869004,0.04050000011920929,-1.0000000000000022,0.04199999943375588,0.45569616194203943
444,2002-04-12,0.03750000149011612,0.04050000011920929,0.03750000149011612,0.04050000011920929,32000.0,-0.05063291736146491,1.0,6.0000298024841205,50.0,41.19313947502543,0.00019499932419486665,0.0005744769181898757,0.004058169399613967,0.0003717252126843734,11.59755613373052,0.00299999862909317,-0.001467594730260112,-0.0005249988287687329,-0.004301309856899645,0.003251312199362179,-0.0024131543428341853,0.0013631566852967195,-0.004262500153623221,25.00004656612107,-31.61884275212425,0.001888155514065455,4,0.0002499986439943383,0.0004999972879886627,0.005124998278915882,0.015249999240040779,0.021499998867511756,4,0.5866666401757143,-1.0000000000000278,0.03950000181794167,1.0,0.03999999910593033,-4.999985098869004,0.04050000011920929,0.5866666401757143
445,2002-04-15,0.03750000149011612,0.03750000149011612,0.03750000149011612,0.03750000149011612,0.0,0.0,1.0,-0.0,50.0,44.13431623206421,0.00021791546317954935,0.00039798514805947094,0.004029007349225511,0.00046331835795904164,12.034494941607408,0.0,-0.0009605266560150372,-0.0003999989479780211,-0.004064910746099375,0.0032649128501433325,-0.002232454847038698,0.0014324569510826557,-0.004087250191677959,0.0,-53.56682823920511,0.0018324558990606764,4,0.0002499986439943383,0.0004999972879886627,0.004749998450279236,0.015249999240040779,0.020999997854232795,0,0.6666666004392863,1.0,0.03750000149011612,-1.0000000000000278,0.03950000181794167,1.0,0.03999999910593033,0.6666666004392863
446,2002-04-16,0.039000000804662704,0.039000000804662704,0.03400000184774399,0.03750000149011612,1002000.0,0.03999998013178585,5.666668322352001,100.0,56.75676165487494,47.66284530482808,-0.000994776469631982,-0.00124458320619876,0.002581150701839535,-0.0009354355167738859,12.497416766109232,0.004999998956918716,-0.0007916535458504931,0.0011500002816319452,-0.0024203455482769837,0.004720346111540874,-0.0006351726333225158,0.002935173196586406,-0.00541550454351819,76.92308133170567,22.36311572009906,0.001785172914954464,4,-0.0010000001639127731,-0.001750001683831215,0.002749999053776264,0.013749999925494194,0.01949999853968621,1,0.5384614723321262,1.0,0.03750000149011612,1.0,0.03750000149011612,-1.0000000000000278,0.03950000181794167,0.5384614723321262
447,2002-04-17,0.04149999842047691,0.042500000447034836,0.038499999791383736,0.039000000804662704,4352000.0,0.06410250164700804,-1.2857148939250038,1.6666658388239999,64.99999627470893,52.415930799646155,-0.0029419285031469025,-0.0037394054059902843,0.0002117778722970573,-0.0033186224648970933,13.1557288530751,0.0040000006556510995,-0.0005147349904013332,0.0035249980166554423,-0.00037473177126057244,0.007424727804571457,0.001575133122697435,0.00547486291061345,-0.007747192095880172,88.23526833708712,30.518556878241967,0.001949864893958008,4,-0.0032499972730875015,-0.003999998793005943,0.0002500014379620552,0.011250002309679985,0.01649999991059304,2,0.42168680971602446,5.666668322352001,0.039000000804662704,1.0,0.03750000149011612,1.0,0.03750000149011612,0.42168680971602446
448,2002-04-18,0.04349999874830246,0.04450000077486038,0.04100000113248825,0.04149999842047691,1402000.0,0.04819278081800382,-1.33333705862996,0.8000008940705243,64.9999962747089,56.30482010245627,-0.004033580030405347,-0.0056760031759234,-0.0017122590164711723,-0.005188996335724345,13.717607298582472,0.0034999996423721313,1.2052753728536425e-05,0.005299998447299004,0.0006956533415889143,0.009904343553009093,0.002997825894443959,0.007602171000154048,-0.009499996900558472,90.4761702024997,30.470409377500573,0.0023021725528550433,4,-0.004249997437000275,-0.004999998956918716,-0.0019999993965029716,0.009250001981854439,0.014000002294778817,3,0.3448276098314098,-1.2857148939250038,0.04149999842047691,5.666668322352001,0.039000000804662704,1.0,0.03750000149011612,0.3448276098314098
449,2002-04-19,0.042500000447034836,0.04349999874830246,0.042500000447034836,0.04349999874830246,186000.0,-0.022988467357292652,1.0,-0.49999906867757804,61.90476274949916,56.93312691293488,-0.0022513463167612158,-0.004513627245933252,-0.0007269459882019574,-0.0040638705254027185,12.761542057599096,0.000999998301267624,0.0005692553932184138,0.004050000198185445,-0.0009225555196136978,0.009022555915984588,0.0015637223392858737,0.006536278057085017,-0.007869998663663863,80.95237588395825,18.867953715146854,0.0024862778588995707,4,-0.0032499991357326508,-0.0040000006556510925,-0.0010000010952353477,0.010250000283122063,0.014499999582767487,4,0.40000001753077763,-1.33333705862996,0.04349999874830246,-1.2857148939250038,0.04149999842047691,5.666668322352001,0.039000000804662704,0.40000001753077763
450,2002-04-22,0.0430000014603138,0.0430000014603138,0.042500000447034836,0.042500000447034836,1082000.0,0.01176472960046393,1.0,-0.5000018626483134,65.85366873072047,58.18959538379793,-0.0028994921721989253,-0.004827988650691305,-0.0011877681379863503,-0.004434566228942172,11.75380986299415,0.0005000010132789612,0.0013354046004178388,0.004275001212954523,-0.001070680519760711,0.009620682945669756,0.0016021603465969092,0.006947842079312136,-0.007777799737453461,85.7142907827084,21.18827850247557,0.0026728408663576155,4,-0.003750000149011612,-0.004500001668930054,-1.862645149230957e-09,0.009749999269843102,0.01449999958276748,0,0.3720929849753851,1.0,0.042500000447034836,-1.33333705862996,0.04349999874830246,-1.2857148939250038,0.04149999842047691,0.3720929849753851
451,2002-04-23,0.04149999842047691,0.0430000014603138,0.03999999910593033,0.04199999943375588,458000.0,-0.03488379043943268,1.3999970197738008,-1.0000000000000138,62.79070049508251,59.283987514976275,-0.0013887655106943689,-0.003175774480134147,0.00025419665637504973,-0.002812667590822958,11.65922178967046,0.0030000023543834686,0.001992706935066424,0.0025749983265995965,-0.002875979022250598,0.008025975675449791,-0.0001504903478255007,0.005300487001024694,-0.005721128754496575,49.99996895591933,-14.171686321157253,0.002725488674425097,4,-0.0022499971091747284,-0.00299999862909317,0.0013750018551945686,0.011250002309679985,0.014500003308057785,1,0.40963859207001474,1.0,0.0430000014603138,1.0,0.042500000447034836,-1.33333705862996,0.04349999874830246,0.40963859207001474
452,2002-04-24,0.045000001788139336,0.04650000110268593,0.042500000447034836,0.042500000447034836,3194000.0,0.08433743375603253,-2.199998807907744,-4.999992549434419,70.83333656709223,60.90435808296524,-0.0045873390802420935,-0.0063309177755037985,-0.003457798793033026,-0.006169185503175793,11.330668022826593,0.005000002682209015,0.0019415961701771678,0.0056500015780329635,-0.0003068608480630772,0.011606864004129004,0.002671570364984943,0.008628432791080984,-0.008697864255626193,76.92309455758168,8.990270217559853,0.0029784312130480186,4,-0.004750000312924378,-0.00550000183284282,-0.0021250015124678542,0.0079999975860119,0.01399999856948854,2,0.2999999337726198,1.3999970197738008,0.04149999842047691,1.0,0.0430000014603138,1.0,0.042500000447034836,0.2999999337726198
453,2002-04-25,0.045000001788139336,0.046999998390674584,0.04349999874830246,0.04650000110268593,2866000.0,0.0,1.800006556526958,-0.5999994039538764,69.5652230250132,63.07827175241115,-0.0041628907186711805,-0.005884406211583114,-0.0036902806854876985,-0.006024243355184582,10.740679501552663,0.0034999996423721244,0.002040127434946068,0.005175001546740526,-0.001000289145677416,0.011350292239158469,0.002087356200531555,0.008262646892949498,-0.007882035170012368,71.42861704437563,2.692549075544818,0.00308764534620897,4,-0.004500001668930047,-0.0052500031888484885,-0.002375002019107335,-0.0037500020116567542,0.01649999991059304,3,0.2888888005857153,-2.199998807907744,0.045000001788139336,1.3999970197738008,0.04149999842047691,1.0,0.0430000014603138,0.2888888005857153
454,2002-04-26,0.05249999836087227,0.05249999836087227,0.045000001788139336,0.045000001788139336,15412000.0,0.16666658388244127,1.0000000000000018,-4.999999999999981,71.42857142857142,65.45922413336352,-0.01040564081065834,-0.012862488314586952,-0.011259806962253684,-0.0133342141844233,10.976743296351312,0.007499996572732932,0.002419607370718349,0.011924998275935648,0.0036515469535378375,0.02019844959833346,0.0077882726147367395,0.016061723937134557,-0.01439382856549054,100.0,33.76376475457232,0.004136725661198907,4,-0.00924999825656414,-0.009999999776482582,-0.010374997742474079,-0.011249998584389687,0.007000003010034554,4,0.09523814930126662,1.800006556526958,0.045000001788139336,-2.199998807907744,0.045000001788139336,1.3999970197738008,0.04149999842047691,0.09523814930126662
455,2002-04-29,0.05249999836087227,0.053500000387430184,0.046999998390674584,0.05000000074505806,7020000.0,0.0,1.888888704924013,0.33333316776479965,76.08695476120482,67.60702336740019,-0.009000643894316346,-0.012312368938387053,-0.011314651224948256,-0.013142259262049809,11.296312116256683,0.0065000019967556,0.002827728106784007,0.011174998432397845,0.001478146453357962,0.02087185041143773,0.0063265724428779035,0.016023424421917787,-0.012666569137631672,92.59257828420876,27.222030497861155,0.004848425989519943,4,-0.0064999982714653085,-0.00899999774992466,-0.013499998487532139,-0.011249998584389687,0.00950000062584877,0,0.0857143201795576,1.0000000000000018,0.05249999836087227,1.800006556526958,0.045000001788139336,-2.199998807907744,0.045000001788139336,0.0857143201795576
456,2002-04-30,0.053500000387430184,0.054999999701976776,0.05150000005960465,0.05249999836087227,5320000.0,0.019047658243418253,-1.3333341611760063,0.4000011920940296,78.72340796543183,69.13184688859161,-0.008635649196530357,-0.01262053353807941,-0.01234288930005218,-0.01394254263894975,11.418749561515906,0.0034999996423721244,0.0036084699931519526,0.01132500041276216,0.0004948528017766005,0.02215514802374772,0.0059099266072693835,0.016740074218254936,-0.011753251201203047,88.00000476837181,22.429300751534015,0.005415073805492779,4,-0.006000000983476632,-0.009250000119209283,-0.014625000767409795,-0.012250000610947602,0.0054999999701976915,1,0.07476636685391291,1.888888704924013,0.05249999836087227,1.0000000000000018,0.05249999836087227,1.800006556526958,0.045000001788139336,0.07476636685391291
457,2002-05-01,0.05400000140070915,0.054999999701976776,0.05249999836087227,0.05249999836087227,2372000.0,0.009345813264637792,-2.333328366289668,1.5000000000000104,80.85105910782636,70.89307609227133,-0.008019380557469799,-0.012335314912272494,-0.012833660486141249,-0.014237889937893572,10.704684167873062,0.0025000013411045074,0.004499847932709328,0.010925001278519628,-0.0007065119203058662,0.02255651447734512,0.005109244679106881,0.016740757877932375,-0.010132732131962072,91.30436331878634,24.181649737298514,0.005815756599412747,5,-0.0065000019967556,-0.00975000113248825,-0.015125001780688763,-0.01275000162422657,0.004999998956918723,2,0.037037042147174404,-1.3333341611760063,0.053500000387430184,1.888888704924013,0.05249999836087227,1.0000000000000018,0.05249999836087227,0.037037042147174404
458,2002-05-02,0.05249999836087227,0.05400000140070915,0.052000001072883606,0.05299999937415123,836000.0,-0.02777783335052253,-1.666674945113895,-0.3333333333333333,82.60868086369052,73.19351143829259,-0.005708813550783745,-0.00996810383646448,-0.011212715780915983,-0.012539877943293462,9.88781583200772,0.0020000003278255463,0.005184212821191095,0.008549998328089711,-0.0031564995707179244,0.020256496226897347,0.0026967493786858934,0.014403247277493529,-0.006851492222808439,74.99998137354464,2.443735753370504,0.005853248949403818,5,-0.004999998956918716,-0.008249998092651367,-0.013874998316168785,-0.011249998584389687,0.0054999999701976846,3,0.1238095657084819,-2.333328366289668,0.05400000140070915,-1.3333341611760063,0.053500000387430184,1.888888704924013,0.05249999836087227,0.1238095657084819
459,2002-05-03,0.05249999836087227,0.053500000387430184,0.05150000005960465,0.05150000005960465,1478000.0,0.0,-3.0000074505932814,-1.9999925494344881,82.60868086369052,75.05517945306703,-0.0046278025801775174,-0.00913704562544479,-0.01110539955359513,-0.012339858762513423,9.189716707376835,0.0020000003278255324,0.0055399296369608095,0.00772499833256006,-0.0039480690801801804,0.0193980657453003,0.0018884646261899396,0.01356153203893018,-0.005355253252582369,68.74998835846975,-12.44777316576203,0.00583653370637012,5,-0.004999998956918716,-0.008249998092651367,-0.014374998398125172,-0.011249998584389687,0.010000001639127731,4,0.1714286403591152,-1.666674945113895,0.05249999836087227,-2.333328366289668,0.05400000140070915,-1.3333341611760063,0.053500000387430184,0.1714286403591152
460,2002-05-06,0.05249999836087227,0.05400000140070915,0.05050000175833702,0.05400000140070915,2738000.0,0.0,3.666656732579336,-1.5000055879449505,81.39533392799345,77.12236094561271,-0.003507347673932404,-0.008759165872605473,-0.010979751704927335,-0.012137808947505005,10.1256921278936,0.0034999996423721313,0.005801296731388156,0.007199998386204241,-0.004884788574625938,0.01928478534703442,0.0011576049057891516,0.013242391866619331,-0.0040984125175924715,44.44438925493332,-35.753510153143445,0.00604239348041509,5,-0.0037499982863664627,-0.008249998092651367,-0.014374998398125172,-0.011249998584389687,0.009000003337860107,0,0.1333333948301909,-3.0000074505932814,0.05249999836087227,-1.666674945113895,0.05249999836087227,-2.333328366289668,0.05400000140070915,0.1333333948301909
461,2002-05-07,0.05449999868869782,0.05449999868869782,0.05249999836087227,0.053500000387430184,1366000.0,0.03809524552892429,3.0000074505932117,-0.6666641831448433,80.95236828133098,78.24669780275035,-0.003877088838523453,-0.010178395508412229,-0.012973344117833623,-0.013922078306356,11.15569833059611,0.002000000327825553,0.006309124020927384,0.008499998785555372,-0.004027863553201949,0.021027861124312694,0.002236067616176715,0.01476392995493403,-0.005042666628026507,88.88886129413348,9.306622612795138,0.00626393116937866,5,-0.005249999463558204,-0.01024999842047692,-0.016499998979270465,-0.01324999891221524,0.008000001311302178,1,0.13761468767848917,3.666656732579336,0.05249999836087227,-3.0000074505932814,0.05249999836087227,-1.666674945113895,0.05249999836087227,0.13761468767848917
462,2002-05-08,0.05750000104308128,0.058499999344348914,0.053500000387430184,0.05400000140070915,1580000.0,0.05504591608376663,-1.2222209344680282,3.5000055879448846,81.81817104255413,79.60813647136601,-0.0054953984408382325,-0.012437812795988226,-0.01586747029774139,-0.016686714681021383,12.551647864631354,0.00499999895691873,0.00683812361409547,0.010625001043081277,-0.002565404987631803,0.023815407073794356,0.004029798027724733,0.01722020405843782,-0.007155842159801085,87.50001746230338,8.91178844496848,0.006595203015356541,5,-0.005750000476837151,-0.011500000953674303,-0.01962500158697366,-0.016250001266598695,0.007499996572732932,2,0.02608694412757906,3.0000074505932117,0.05449999868869782,3.666656732579336,0.05249999836087227,-3.0000074505932814,0.05249999836087227,0.02608694412757906
463,2002-05-09,0.05750000104308128,0.05750000104308128,0.052000001072883606,0.05649999901652336,42000.0,0.0,9.999977648303645,0.28571489392500743,85.71426544060932,81.19543580603688,-0.003951330443259078,-0.011615698334152526,-0.01577553017911993,-0.016448959219390887,13.91346831193464,0.005499999970197671,0.007639302579651827,0.009725001081824294,-0.003798758935944495,0.023248761099593084,0.0029631210729399032,0.016486881090708685,-0.005687790876808714,87.50001746230338,8.830346943356076,0.006761880008884393,5,-0.004750002175569527,-0.011250000447034829,-0.020125001668930047,-0.016250001266598695,0.008999999612569816,3,0.02608694412757906,-1.2222209344680282,0.05750000104308128,3.0000074505932117,0.05449999868869782,3.666656732579336,0.05249999836087227,0.02608694412757906
464,2002-05-10,0.05950000137090682,0.05950000137090682,0.054999999701976776,0.054999999701976776,316000.0,0.03478261376599057,1.000000000000003,4.499992549434526,86.6666467984624,82.37095714350994,-0.005424391042013692,-0.012525178698258449,-0.017593978750931015,-0.018197160440843192,14.824836409699705,0.004500001668930047,0.008045402075662643,0.010625001415610305,-0.0029585603882222866,0.024208563219442897,0.0038332205136940092,0.0174167823175266,-0.007500000298023217,100.0,21.303482356943306,0.006791780901916297,5,-0.0044999998062848975,-0.012749999761581414,-0.022000000812113278,-0.01825000159442424,0.008000001311302192,4,-0.02521013454245591,9.999977648303645,0.05750000104308128,-1.2222209344680282,0.05750000104308128,3.0000074505932117,0.05449999868869782,-0.02521013454245591
465,2002-05-13,0.0625,0.0625,0.05950000137090682,0.059999998658895486,614000.0,0.05042014386507332,1.3999976158154934,0.5555556475380004,93.7499893285989,84.04057729497295,-0.007662510024622898,-0.014288803179753756,-0.020373822173913494,-0.020925358803627434,15.978190199260206,0.002999998629093177,0.008680031830962262,0.012375000119209292,-0.0014009324287158481,0.026150932667134433,0.005487033845246722,0.019262966393171863,-0.010499998927116394,100.0,16.943485330549606,0.00688796627396257,5,-0.0059999991208314896,-0.014249999076128006,-0.025249999947845936,-0.021250000223517418,0.004500001668930054,0,0.0,1.000000000000003,0.05950000137090682,9.999977648303645,0.05750000104308128,-1.2222209344680282,0.05750000104308128,0.0
466,2002-05-14,0.059999998658895486,0.059999998658895486,0.059000000357627876,0.059999998658895486,202000.0,-0.04000002145767223,1.0,0.0,82.60868086369051,84.23586860118006,-0.004630463436875891,-0.010682569234565668,-0.017694295730486052,-0.018165335212066196,16.098973741191852,0.0034999996423721244,0.008665898575574288,0.008824998885393134,-0.00457678818604277,0.02222678595682903,0.0021241053496751858,0.015525892421111083,-0.0058999978005885995,76.19046098520805,-7.326211482312559,0.0067008935357179495,5,-0.003499997779726975,-0.011749997735023492,-0.02212499920278787,-0.018749998882412904,0.004999998956918723,1,0.025000051222742847,1.3999976158154934,0.0625,1.000000000000003,0.05950000137090682,9.999977648303645,0.05750000104308128,0.025000051222742847
467,2002-05-15,0.059000000357627876,0.059000000357627876,0.05700000002980232,0.059000000357627876,218000.0,-0.016666638726988592,1.0,0.0,79.16665890564651,83.85342171695297,-0.0031811613060871366,-0.008753067035334655,-0.016522690975815192,-0.01690848980443694,17.22972185433453,0.0029999986290931632,0.008559886624485868,0.006950000487267981,-0.0060718434191436785,0.019971844393679633,0.00043907853406215114,0.01346092244047381,-0.003219999670982368,66.66666666666673,-17.619843359471673,0.006510921953205827,5,-0.002499999478459365,-0.010749999433755882,-0.02112500090152026,-0.017750000581145293,0.00850000232458114,2,0.05932202747723592,1.0,0.059999998658895486,1.3999976158154934,0.0625,1.000000000000003,0.05950000137090682,0.05932202747723592
468,2002-05-16,0.058499999344348914,0.05950000137090682,0.05400000140070915,0.054999999701976776,252000.0,-0.008474593394037444,-1.00000135465194,100.0,67.64705302290727,82.1910186235326,-0.0019451041083560425,-0.007453847428282208,-0.015837236418053173,-0.016151941603743676,18.44547655443412,0.005499999970197671,0.00829113602727366,0.005699999444186692,-0.006971559775845522,0.018371558664218905,-0.0006357801658294152,0.012035779054202798,0.004000000655651086,52.94116100225234,-28.144961991254704,0.006335779610016106,5,-0.001999998465180404,-0.01024999842047692,-0.020624999888241298,-0.017249999567866332,0.010499998927116387,3,0.11111108280881021,1.0,0.059000000357627876,1.0,0.059999998658895486,1.3999976158154934,0.0625,0.11111108280881021
469,2002-05-17,0.05950000137090682,0.059999998658895486,0.05799999833106995,0.058499999344348914,352000.0,0.017094051927617926,1.0000037252966267,0.2857148939250043,69.44444156999373,80.86314169486596,-0.0020648776861713902,-0.007499451488409491,-0.016620222145649795,-0.01688697696217071,19.766728822674086,0.0020000003278255324,0.00795709913147738,0.005850001424551006,-0.006176723128186103,0.017876725977288115,-0.00016336085181754834,0.01186336370091956,0.002829998657107362,64.70589266516508,-14.308215459123161,0.006013362276368556,5,-0.00225000083446502,-0.011250000447034829,-0.021625001914799206,-0.01825000159442424,0.010499998927116401,4,0.11764704409178384,-1.00000135465194,0.058499999344348914,1.0,0.059000000357627876,1.0,0.059999998658895486,0.11764704409178384
470,2002-05-20,0.059000000357627876,0.059000000357627876,0.05299999937415123,0.05400000140070915,42000.0,-0.008403378180818488,1.4000008940698543,4.9999888241518295,65.7142771993411,79.17002046353376,-0.0006100404100495074,-0.006049470114667915,-0.01584006463013335,-0.016122226768313472,20.740568704620255,0.006500001996755593,0.007709221096733818,0.0045500004664063495,-0.006589781539231766,0.015689782472044465,-0.0010198905364127084,0.010119891469225407,0.0031633996978402065,85.71430852218802,7.513123456711014,0.005569891002819057,5,-0.0017499998211860726,-0.010749999433755882,-0.02112500090152026,-0.017750000581145293,0.015500001609325402,0,0.14406783513658405,1.0000037252966267,0.05950000137090682,-1.00000135465194,0.058499999344348914,1.0,0.059000000357627876,0.14406783513658405
471,2002-05-21,0.058499999344348914,0.058499999344348914,0.05550000071525574,0.05550000071525574,62000.0,-0.008474593394037444,-1.0000000000000047,0.5999998509883575,62.857130084725874,77.06323813488618,0.0005777913059364578,-0.004438114811698611,-0.015076059943109905,-0.015357696269985392,21.239960038213578,0.0034999996423721383,0.007474957270253178,0.003199999406933794,-0.006244575597183354,0.012644574411050935,-0.0015222880951247797,0.007922286908992368,0.0032968646838664947,78.5714361740628,1.9439522171110184,0.004722287502058571,5,-0.0012499988079071114,-0.01024999842047692,-0.020624999888241298,-0.017249999567866332,0.009500004351139062,1,0.1452991866640463,1.4000008940698543,0.059000000357627876,1.0000037252966267,0.05950000137090682,-1.00000135465194,0.058499999344348914,0.1452991866640463
472,2002-05-22,0.058499999344348914,0.059000000357627876,0.05750000104308128,0.059000000357627876,50000.0,0.0,4.999985098869059,-0.1666670805879997,68.74999563442722,75.17831926753261,0.0008208830833544914,-0.003557254215173951,-0.014822732078731603,-0.015090481229357751,21.980793834808516,0.001499999314546599,0.0073646383775919505,0.0025249995291233146,-0.00566662036617898,0.010716619424425602,-0.0015708104185278293,0.0066208094767744585,0.0029449900977039298,78.5714361740628,1.6662856251977303,0.004095809947651144,5,-0.0007499996572732995,-0.007999999448657043,-0.020874999463558204,-0.017249999567866332,0.01150000095367431,2,0.11111108280881021,-1.0000000000000047,0.058499999344348914,1.4000008940698543,0.059000000357627876,1.0000037252966267,0.05950000137090682,0.11111108280881021
473,2002-05-23,0.05799999833106995,0.058499999344348914,0.05550000071525574,0.05550000071525574,390000.0,-0.008547025963809074,-1.4000011920940378,-4.999985098869018,66.66665914083109,72.95609841668467,0.00156370797987649,-0.002143276695157119,-0.014037752198315344,-0.014323459837082088,22.77462197265974,0.002999998629093177,0.00715060796497162,0.0013749986886978233,-0.005014755695958224,0.007764753073353878,-0.001819878503630204,0.0045698758810258505,0.0031071915082668267,71.42856382593756,-6.239314521399237,0.0031948771923280264,5,-0.0002499986439943383,-0.006749998778104789,-0.020124997943639762,-0.01674999855458737,0.017000004649162286,3,0.16379318318100733,4.999985098869059,0.058499999344348914,-1.0000000000000047,0.058499999344348914,1.4000008940698543,0.059000000357627876,0.16379318318100733
474,2002-05-24,0.05750000104308128,0.05750000104308128,0.05649999901652336,0.05649999901652336,834000.0,-0.008620643144412576,1.0000000000000138,0.4000011920940285,64.70588622002347,69.7289758490652,0.001955848774032133,-0.0013170092164882657,-0.013252710408460953,-0.013556638786308577,22.29325325178971,0.001499999314546592,0.006640922529670357,0.0006250012665986945,-0.00546964790934782,0.006719650442545216,-0.002422323321374563,0.003672325854571952,0.0032829011776480815,75.00001552204016,-6.5866011729496705,0.0030473245879732596,5,-0.0010000020265579154,-0.0062500014901161124,-0.018625000491738312,-0.016250001266598695,0.017500001937150962,4,0.1999999481698751,-1.4000011920940378,0.05799999833106995,4.999985098869059,0.058499999344348914,-1.0000000000000047,0.058499999344348914,0.1999999481698751
475,2002-05-28,0.05700000002980232,0.05799999833106995,0.054999999701976776,0.054999999701976776,904000.0,-0.008695669638411507,-1.999998137355163,1.9999962747172648,58.06451767962081,67.00184660639079,0.001780910789001687,-0.00048759285697722726,-0.01246759794863015,-0.013037503415616908,21.71717148938519,0.002999998629093177,0.006042223141120705,-9.999983012676239e-05,-0.00583631154944389,0.005636311889190358,-0.002968155689785326,0.0027681560295318014,0.0034715860770639095,49.999999999999915,-29.39627777789528,0.0028681558596585608,5,-0.0005000010132789612,-0.005750000476837158,-0.018124999478459358,-0.01575000025331974,0.01499999687075615,1,0.22807018002498025,1.0000000000000138,0.05750000104308128,-1.4000011920940378,0.05799999833106995,4.999985098869059,0.058499999344348914,0.22807018002498025
476,2002-05-29,0.05750000104308128,0.059000000357627876,0.05750000104308128,0.05799999833106995,318000.0,0.008771947596798668,-5.000029802483926,-0.249998603016374,50.0,63.76110672798561,0.0009934650703470674,-0.0007089047524675499,-0.0126707990794988,-0.013443416197790846,20.708240786304888,0.002000000327825553,0.00518420679278532,0.00020000115036963861,-0.005281067649606695,0.0056810699503459725,-0.0025405332496185318,0.002940535550357809,0.002672721594476353,62.500023283060266,-15.215563606528129,0.0027405343999881682,5,-0.0010000020265579154,-0.0062500014901161124,-0.018625000491738312,-0.016250001266598695,0.014999996870756142,2,0.2956521846170912,-1.999998137355163,0.05700000002980232,1.0000000000000138,0.05750000104308128,-1.4000011920940378,0.05799999833106995,0.2956521846170912
477,2002-05-30,0.0560000017285347,0.05799999833106995,0.054999999701976776,0.05799999833106995,496000.0,-0.026086944127578726,2.000003725296613,4.000014901241921,44.82758975057261,61.225610808837324,0.0022609225010599213,0.000999876254078061,-0.010853072768668565,-0.01191298088749005,19.862530645547427,0.002999998629093177,0.0037215021369896018,-0.0013999981805682196,-0.006697466339821406,0.003897469978684967,-0.004048732260194816,0.0012487358990583772,0.0038858119784866765,25.000046566121053,-49.35137771723592,0.002648734079626594,5,0.0004999972879886627,-0.0035000015050172806,-0.017125001177191734,-0.014750001952052116,0.017999999225139632,3,0.2142857427955882,-5.000029802483926,0.05750000104308128,-1.999998137355163,0.05700000002980232,1.0000000000000138,0.05750000104308128,0.2142857427955882
478,2002-05-31,0.059000000357627876,0.059000000357627876,0.05750000104308128,0.05750000104308128,344000.0,0.05357140243737768,1.0,-0.750000931324161,48.38709367301573,58.885905486950875,-0.0007383361994025769,-0.0015686140298987253,-0.013493933312919835,-0.014840838970774109,19.046539764404628,0.002999998629093177,0.0028215639332902845,0.0012750003486871817,-0.0035315201617435385,0.006081520859117895,-0.0011282599065281784,0.0036782606039025417,0.000610380776078695,100.0,27.69941016770389,0.002403260255215358,5,-0.0030000004917383263,-0.006000000983476646,-0.01912499964237214,-0.017750000581145293,0.01699999719858169,4,0.18644067582574508,2.000003725296613,0.0560000017285347,-5.000029802483926,0.05750000104308128,-1.999998137355163,0.05700000002980232,0.18644067582574508
479,2002-06-03,0.061500001698732376,0.06199999898672104,0.059000000357627876,0.059000000357627876,236000.0,0.04237290382967407,-1.3999976158154956,1.6666683223519803,46.666673289403064,56.76950505251332,-0.003268522737469075,-0.0035413534317979348,-0.015549984826305513,-0.017245446404621723,18.072938139966926,0.0029999986290931632,0.0020826262089054665,0.003325001522898677,-0.00109117757728322,0.0077411806230805805,0.0011169119728077215,0.005533091072989632,-0.008500002324581146,92.85718087031304,23.0664706500539,0.002208089550090952,6,-0.0030000023543834686,-0.0077500008046627045,-0.021375002339482307,-0.020250001922249794,0.010499995201826096,0,0.2195122098960547,1.0,0.059000000357627876,2.000003725296613,0.0560000017285347,-5.000029802483926,0.05750000104308128,0.2195122098960547
480,2002-06-04,0.05950000137090682,0.0625,0.05950000137090682,0.06199999898672104,2408000.0,-0.032520329635483236,-1.4000011920940245,-0.9999985098846855,48.27587181407466,55.14936524466319,-0.0013300025149765096,-0.0010435447303580384,-0.013120121565576438,-0.015152730025549517,17.46033020493677,0.002999998629093177,0.001810153692425237,0.0009750010445713914,-0.0025713094243170545,0.004521311513459837,-0.000798154189872835,0.0027481562790156178,-0.006320002004504194,60.00001986821404,-8.610162262533805,0.0017731552344442234,6,-0.0007500015199184348,-0.004750002175569527,-0.016625002026557915,-0.017000002786517136,0.01649999618530274,1,0.26050422272602347,-1.3999976158154956,0.061500001698732376,1.0,0.059000000357627876,2.000003725296613,0.0560000017285347,0.26050422272602347
481,2002-06-05,0.06199999898672104,0.06400000303983687,0.059999998658895486,0.06049999967217445,2964000.0,0.0420167656842545,-2.2000017881383607,-0.6000002980235092,59.374994179234854,54.10769841630847,-0.003666931216228554,-0.0031124275093372955,-0.015152343215291485,-0.01755251654481746,16.8290049047847,0.004500001668930047,0.0014500056681203827,0.0030999986454844503,-0.00023403597393235887,0.006434033264901259,0.0014329813357760457,0.004767015955192855,-0.008447199594974517,77.77774098480094,8.553170283400988,0.0016670173097084059,6,-0.002499997615814216,-0.0047499965876340935,-0.01724999863654375,-0.01899999938905239,0.01049999892711638,2,0.16129029156886276,-1.4000011920940245,0.05950000137090682,-1.3999976158154956,0.061500001698732376,1.0,0.059000000357627876,0.16129029156886276
482,2002-06-06,0.059000000357627876,0.06199999898672104,0.0560000017285347,0.06199999898672104,198000.0,-0.048387075453593,3.0,-1.999999999999986,51.35135407252758,52.40599785316365,-0.0006577144167626489,6.017715193061546e-06,-0.01167754635275358,-0.014436799999330126,15.279023477289327,0.00599999725818634,0.0011335922175702631,2.5000050663956386e-05,-0.0032432681074297115,0.0032932682087576243,-0.0016091340283828776,0.0016591341297107903,-0.004820368746995936,37.49997671693961,-32.388739736369494,0.0016341340790468329,6,0.0005000010132789473,-0.0017499979585409303,-0.013125000521540649,-0.015250001102685935,0.016000002622604363,3,0.2288135165149059,-2.2000017881383607,0.06199999898672104,-1.4000011920940245,0.05950000137090682,-1.3999976158154956,0.061500001698732376,0.2288135165149059
483,2002-06-07,0.059000000357627876,0.059000000357627876,0.05649999901652336,0.05649999901652336,78000.0,0.0,-1.0000000000000056,-0.8333341611760045,48.57142553037499,50.61327999875825,-0.0005598174686657145,0.00013086531182844585,-0.011160720941940976,-0.01431990729179368,14.20252876231446,0.0025000013411045144,0.000904775745438624,-4.9999915063374256e-05,-0.0032437435311332766,0.003143743701006528,-0.0016468717230983254,0.001546871892971577,-0.004231146461243639,37.49997671693961,-31.67930481634594,0.0015968718080349527,6,0.0005000010132789473,-0.0017499979585409303,-0.013125000521540649,-0.015250001102685935,0.013999998569488518,4,0.2542372966970188,3.0,0.059000000357627876,-2.2000017881383607,0.06199999898672104,-1.4000011920940245,0.05950000137090682,0.2542372966970188
484,2002-06-10,0.05799999833106995,0.06199999898672104,0.05700000002980232,0.06199999898672104,348000.0,-0.016949186788074888,1.499999068677578,-1.5999994039538648,47.2222164733172,49.408579864724516,0.0005795094515009813,0.001067458113475618,-0.009709333647867358,-0.013207640802845526,12.559115907959573,0.004999998956918716,0.0005470432936956898,-0.0009750017896294552,-0.004194596222659039,0.0022445926434001284,-0.0025847990061442505,0.0006347954268853401,-0.002677275486078559,24.999953433879032,-40.34915650531555,0.0016097972165147925,6,0.0015000030398368697,-0.000749995931983008,-0.012124998494982726,-0.014249999076128013,0.01799999922513961,0,0.3103448231566106,-1.0000000000000056,0.059000000357627876,3.0,0.059000000357627876,-2.2000017881383607,0.06199999898672104,0.3103448231566106
485,2002-06-11,0.0625,0.06300000101327896,0.0560000017285347,0.0560000017285347,3114000.0,0.0775862379037251,-1.1538465065364534,-1.6249993015081863,59.090910630285244,50.41868104586732,-0.0034176766335469316,-0.0036180424744416614,-0.01369635305033369,-0.017568070988214057,10.361283789370168,0.006999999284744263,0.0003609978529259747,0.0035249998793005916,0.0003054054462710079,0.006744594312330175,0.0019152026627857963,0.005134797095815387,-0.0066566403433178795,81.2499650754093,16.84745184611316,0.0016097972165147925,6,-0.002999998629093177,-0.005249997600913055,-0.016625000163912773,-0.01875000074505806,0.015500001609325409,1,0.15199995040893555,1.499999068677578,0.05799999833106995,-1.0000000000000056,0.059000000357627876,3.0,0.059000000357627876,0.15199995040893555
486,2002-06-12,0.061500001698732376,0.06300000101327896,0.06049999967217445,0.061500001698732376,1320000.0,-0.015999972820281982,-1.4999962747172406,0.0,56.52174476414454,51.71803160293087,-0.002001039208265741,-0.0026350038323689623,-0.012152177980724668,-0.016424915596914967,8.231341561989753,0.0025000013411045144,0.0002271085461844624,0.0024500014260411263,-0.0009357272912123571,0.00583573014329461,0.0007571370674143846,0.004142865784667868,-0.005499999970197678,78.57143617406261,15.30185584640509,0.00169286435862674,6,-0.001499999314546592,-0.0034999996423721383,-0.015000001527369022,-0.017750002443790436,0.016499999910593033,2,0.23577228385305982,-1.1538465065364534,0.0625,1.499999068677578,0.05799999833106995,-1.0000000000000056,0.059000000357627876,0.23577228385305982
487,2002-06-13,0.0625,0.06300000101327896,0.06049999967217445,0.06049999967217445,298000.0,0.016260134530829307,-1.5000009313224116,100.0,59.574473481634776,52.961073803888546,-0.002214978183411792,-0.003540889815076706,-0.012569040706676311,-0.01728247209830122,6.709294665769939,0.0025000013411045144,0.0003280068733751279,0.0032749997451901464,-0.0004451446563524114,0.006995144146732697,0.0014149275444188675,0.005135071945961425,-0.0064999982714653015,92.85712765187478,29.354739613463934,0.0018600722007712763,6,-0.002499997615814216,-0.004499997943639762,-0.01575000025331974,-0.01875000074505806,0.016999997198581696,3,0.1599999666213987,-1.4999962747172406,0.061500001698732376,-1.1538465065364534,0.0625,1.499999068677578,0.05799999833106995,0.1599999666213987
488,2002-06-14,0.06499999761581421,0.06549999862909317,0.061000000685453415,0.061500001698732376,1772000.0,0.039999961853027344,1.0,1.749997671693939,64.70587805618122,54.96542988908612,-0.0042179323717166095,-0.0058277473596704404,-0.01441259169778683,-0.019616060862232367,6.298222082203061,0.004499997943639755,0.0006399146228403332,0.00544999744743109,0.0009438619208746724,0.009956132973987508,0.0031969296841528813,0.007703065210709299,-0.008519995808601383,94.73682972202266,31.33847303734617,0.0022530677632782077,6,-0.004249997437000275,-0.006249997764825821,-0.016124997287988663,-0.019499998539686203,0.017999999225139618,4,0.15384624201870856,-1.5000009313224116,0.0625,-1.4999962747172406,0.061500001698732376,-1.1538465065364534,0.0625,0.15384624201870856
489,2002-06-17,0.06650000065565109,0.06750000268220901,0.06400000303983687,0.06650000065565109,700000.0,0.023076970690102616,2.499992549434516,0.0,67.92453095428311,57.14861423799817,-0.005513949144887759,-0.00714264643512838,-0.015257421305517882,-0.020931259599614366,5.913086446606133,0.0034999996423721452,0.0012478567410752067,0.006600000523030759,0.0011266203499326471,0.012073380696128864,0.0038633104364817067,0.009336690609579812,-0.009298399102687836,91.30433092496035,25.128415741587148,0.002736690086549054,6,-0.004749998450279236,-0.00624999962747097,-0.017000000923871994,-0.021000001579523087,0.01600000262260437,0,0.0977443339455506,1.0,0.06499999761581421,-1.5000009313224116,0.0625,-1.4999962747172406,0.061500001698732376,0.0977443339455506
490,2002-06-18,0.06750000268220901,0.07850000262260437,0.06549999862909317,0.06700000166893005,898000.0,0.015037624311255549,-6.428558656173432,100.0,68.51852235112189,58.16456181265228,-0.005877939786663115,-0.007877059900089523,-0.015770549090464166,-0.021754733372019372,7.344830323747023,0.0130000039935112,0.0016507834427837847,0.007175002433359626,0.0007573045816640506,0.013592700285055208,0.003966153507511838,0.010383851359207413,-0.009268561016321182,38.888899236915826,-26.60558540584656,0.0032088489258477906,6,-0.0002500005066394806,-0.001750001683831215,-0.016625001095235348,-0.021500002592802048,0.012999996542930617,1,0.12592584498134984,2.499992549434516,0.06650000065565109,1.0,0.06499999761581421,-1.5000009313224116,0.0625,0.12592584498134984
491,2002-06-19,0.06700000166893005,0.07000000029802322,0.06700000166893005,0.07000000029802322,160000.0,-0.0074074221246031025,1.0,-5.999985098869004,71.15384560276772,60.36483864934563,-0.0051339957657896285,-0.007070096913272171,-0.014731088739320622,-0.021071335845845585,8.853947419081813,0.00299999862909317,0.001920177683057224,0.006250001303851602,-0.000757513922564193,0.013257516530267396,0.0027462436906437043,0.009753758917059499,-0.006336332688236239,36.11111628512459,-33.08024993743833,0.003503757613207897,6,0.0002500005066394806,-0.0012500006705522537,-0.014625000767409801,-0.0195000022649765,0.012000001966953278,2,0.16417909949838694,-6.428558656173432,0.06750000268220901,2.499992549434516,0.06650000065565109,1.0,0.06499999761581421,0.16417909949838694
492,2002-06-20,0.06499999761581421,0.0689999982714653,0.06499999761581421,0.0689999982714653,304000.0,-0.0298508060193573,1.0,1.3333341611760001,61.99999165535171,61.85690155212082,-0.0024511525076170715,-0.004804489844031978,-0.012187624094028376,-0.018905686918754758,10.281676435539941,0.0040000006556510925,0.002291814837717933,0.003924997337162492,-0.0032441985216073027,0.011094193195932286,0.0003403994077775946,0.007509595266547389,-0.0021959685980911248,22.85712278619327,-40.68412322260423,0.0035845979293848956,6,0.0022500045597553253,0.000750003382563591,-0.012624996714293957,-0.017499998211860657,0.0195000022649765,3,0.20000006877459264,1.0,0.06700000166893005,-6.428558656173432,0.06750000268220901,2.499992549434516,0.06650000065565109,0.20000006877459264
493,2002-06-21,0.06750000268220901,0.06800000369548798,0.06350000202655792,0.06700000166893005,398000.0,0.03846161781683777,4.9999900659126695,-0.1250002328306055,61.99999731779202,63.49887720150692,-0.004043892674096661,-0.006910596355381458,-0.014087794437703811,-0.021215844453657165,11.195314294704332,0.004500001668930054,0.002347578081917552,0.00595000218600035,-0.0016095859226087222,0.013509590294609422,0.002170208131695814,0.009729796240304886,0.010999999940395355,26.66666997803569,-31.79624148390295,0.003779794054304535,6,-0.0002500005066394806,-0.001750001683831215,-0.015125001780688763,-0.020000003278255463,0.02199999988079071,4,0.17777768947460393,1.0,0.06499999761581421,1.0,0.06700000166893005,-6.428558656173432,0.06750000268220901,0.17777768947460393
494,2002-06-24,0.0689999982714653,0.0689999982714653,0.06750000268220901,0.06849999725818634,492000.0,0.022222155994841675,4.999970197738008,1.0,69.38774486176136,64.64296989389314,-0.004268304492702893,-0.007910438907401306,-0.014893682079095291,-0.022499375619011205,12.214072754381919,0.0014999955892562866,0.0028580234396932067,0.00687499791383743,-0.0011241795864403992,0.014874175414115266,0.0028754091636985085,0.010874586663976352,0.009200004339218137,36.66664017571449,-20.70948778982951,0.003999588750138918,6,0.0005000028759241104,-0.0032499972730875015,-0.01662499736994505,-0.02149999886751175,0.032999999821186066,0,0.20289853507544464,4.9999900659126695,0.06750000268220901,1.0,0.06499999761581421,1.0,0.06700000166893005,0.20289853507544464
495,2002-06-25,0.07000000029802322,0.07150000333786011,0.06949999928474426,0.06949999928474426,292000.0,0.014492783356655048,-7.0,1.0,67.39130012254581,65.85069826704884,-0.004573503601896706,-0.008312777656130352,-0.0151736450446108,-0.02327490066908209,13.037188189838822,0.002500005066394806,0.0035223017723475317,0.007224999926984305,-0.0011257011288281216,0.01557570098279673,0.0030496493990780915,0.011400350454890518,0.00790600230097771,81.24996507540918,25.361695678096524,0.004175350527906211,6,-0.000499999150633812,-0.004249999299645424,-0.017249999567866325,-0.02250000089406967,0.020999997854232774,1,0.17857147038591137,4.999970197738008,0.0689999982714653,4.9999900659126695,0.06750000268220901,1.0,0.06499999761581421,0.17857147038591137
496,2002-06-26,0.07450000196695328,0.07599999755620956,0.07000000029802322,0.07000000029802322,608000.0,0.06428573785387726,-1.6666644590880493,8.999985098869004,81.6326403384569,68.30160569558464,-0.007862337588840251,-0.012093943345187,-0.01893482845385555,-0.027490044834068778,14.419201240488322,0.00599999725818634,0.004492525718710609,0.010875001549720764,0.0013999647462315523,0.020350038353209983,0.006137483147976158,0.01561251995146537,0.003117880620598798,88.00003099442637,28.555346962883164,0.0047375184017446085,6,-0.004750000312924385,-0.0077500008046627045,-0.02175000123679638,-0.027000002562999725,0.014499999582767487,2,0.08053687382247099,-7.0,0.07000000029802322,4.999970197738008,0.0689999982714653,4.9999900659126695,0.06750000268220901,0.08053687382247099
497,2002-06-27,0.06800000369548798,0.07500000298023224,0.06800000369548798,0.07450000196695328,152000.0,-0.08724829664230849,-1.1538465065364534,-1.4444435246200205,64.5161294199052,68.28052251377619,-0.0005588913343433921,-0.004900069063355925,-0.011836904364370258,-0.020716143589731742,15.046683101461579,0.006999999284744263,0.004733279766717696,0.003775003179907796,-0.005172064294407516,0.012722070654223108,-0.0006985305572498601,0.008248536917065452,0.009335521280844222,36.00002622605308,-25.137373237562777,0.004473533737157654,6,0.00299999862909317,-0.001250002533197403,-0.015250002965331078,-0.020500004291534424,0.018999993801116943,3,0.16176469621464507,-1.6666644590880493,0.07450000196695328,-7.0,0.07000000029802322,4.999970197738008,0.0689999982714653,0.16176469621464507
498,2002-06-28,0.07000000029802322,0.0729999989271164,0.06849999725818634,0.07249999791383742,354000.0,0.029411713144773755,1.5714297878500176,0.3846151200976578,68.75,68.37224129663362,-0.0019836527002420196,-0.0063597891693567415,-0.013267882931293828,-0.022467744453378763,16.019125073158573,0.004999995231628418,0.0052091891461551465,0.005224999785423276,-0.0037220676406807818,0.01417206721152734,0.0007514660723712402,0.009698533498475305,0.0070588142193134945,29.411754393653855,-34.797406043170966,0.0044735337130520315,6,0.0010000020265579224,-0.0032499991357326508,-0.01587500050663948,-0.02250000089406967,0.01850000023841858,4,0.2071428503004873,-1.1538465065364534,0.06800000369548798,-1.6666644590880493,0.07450000196695328,-7.0,0.07000000029802322,0.2071428503004873
499,2002-07-01,0.07500000298023224,0.07500000298023224,0.07100000232458115,0.07400000095367433,280000.0,0.07142860944173757,6.999985098869004,-0.40000119209402907,69.23077011249458,68.45137993678614,-0.006315247732203461,-0.010852986973839823,-0.01759679732429495,-0.027227672755641953,18.00251847457488,0.005000002682209015,0.005705072464393085,0.0095500024035573,-0.0003436439388573298,0.019443648745971924,0.004603179232349985,0.014496825574764616,0.0017876352872888968,87.50005820770558,24.395278559042964,0.004946823171207313,7,-0.0052500031888484955,-0.008250001817941666,-0.02050000336021185,-0.027500003576278687,0.01199999451637268,0,0.1933333200878573,1.5714297878500176,0.07000000029802322,-1.1538465065364534,0.06800000369548798,-1.6666644590880493,0.07450000196695328,0.1933333200878573
500,2002-07-02,0.07500000298023224,0.07500000298023224,0.07000000029802322,0.07500000298023224,926000.0,0.0,1.0,0.0,71.42856804962416,68.48190465310353,-0.005743480371211848,-0.010152763771913348,-0.016927991641537604,-0.0269612103810358,19.867954415101142,0.005000002682209015,0.005887339358212035,0.00877500232309103,-0.0015740396678784463,0.0191240443140605,0.003600481327606292,0.013949523318575768,0.0015218825624696286,87.50005820770558,25.263144773168477,0.005174520995484735,7,-0.0052500031888484955,-0.008250001817941666,-0.021125003695487976,-0.027500003576278687,0.019999995827674866,1,0.35999992052714336,6.999985098869004,0.07500000298023224,1.5714297878500176,0.07000000029802322,-1.1538465065364534,0.06800000369548798,0.35999992052714336
501,2002-07-03,0.07199999690055847,0.07500000298023224,0.07199999690055847,0.07349999994039537,364000.0,-0.04000007947285655,-3.0,-100.0,64.17909319137351,68.72402704599483,-0.0021899327766750076,-0.006709152120857806,-0.013231893907848964,-0.023749399470838754,21.436286080711465,0.003000006079673767,0.005794865281461031,0.005274996347725394,-0.005180298233481609,0.01573029092893239,4.7349057121892635e-05,0.010502643638328896,0.004261450971820513,57.142765911248674,-1.1704623888172563,0.005227647290603499,7,-0.0022499971091747284,-0.0052499957382678986,-0.01812499761581421,-0.02449999749660492,0.02850000560283661,2,0.2638889176334138,1.0,0.07500000298023224,6.999985098869004,0.07500000298023224,1.5714297878500176,0.07000000029802322,0.2638889176334138
502,2002-07-05,0.07249999791383742,0.07400000095367433,0.07150000333786011,0.07150000333786011,120000.0,0.006944458816706911,-4.0000223518630555,-0.6666616996229859,61.90475514686976,68.71344458255902,-0.0016921229105723024,-0.006478042891826172,-0.013128474142083915,-0.02412834079565973,23.019400125350543,0.002499997615814223,0.005626058238700715,0.005099997483193855,-0.004992210011042608,0.015192204977430325,5.389373607561643e-05,0.010146101230312086,0.0035062210416251377,61.538417452224415,7.508976043421221,0.005046103747118234,7,-0.0007499977946281294,-0.005749996751546846,-0.018624998629093156,-0.024999998509883867,0.03999999910593034,4,0.22758626359538336,-3.0,0.07199999690055847,1.0,0.07500000298023224,6.999985098869004,0.07500000298023224,0.22758626359538336
503,2002-07-08,0.07400000095367433,0.07400000095367433,0.0729999989271164,0.0729999989271164,212000.0,0.020689697696537612,-1.0000000000000278,1.000007450621037,61.904755146869796,67.8820012809044,-0.002428523159906701,-0.007163964910467072,-0.013995185007208463,-0.025505316271211435,24.688067620126457,0.0015000030398369113,0.0054883704628908014,0.005850000493228452,-0.0038350406287689515,0.015535041615225856,0.0010074799322297573,0.010692521054227147,0.0017560936632101398,79.99997019769388,29.41796313935197,0.004842520560998701,7,-0.00200000032782556,-0.006749998778104796,-0.01950000133365394,-0.026500001549720778,0.043499998748302446,0,0.17567562669450343,-4.0000223518630555,0.07249999791383742,-3.0,0.07199999690055847,1.0,0.07500000298023224,0.17567562669450343
504,2002-07-09,0.07599999755620956,0.07599999755620956,0.0729999989271164,0.0729999989271164,536000.0,0.02702698076703114,1.0,2.9999925494344604,63.076909674700914,67.40262456447721,-0.003722621354401212,-0.008164924059773274,-0.015567376484766082,-0.027329488533434844,26.835509605460594,0.00299999862909317,0.00590493627570135,0.006949997134506697,-0.002087352440418133,0.015987346709431527,0.002431322347044282,0.011468671921969112,-0.012499995529651642,100.0,45.95858720493739,0.004518674787462413,7,-0.003999996930360794,-0.00874999538064003,-0.021499997936189175,-0.028499998152256012,0.04700000584125519,1,0.16447372871278376,-1.0000000000000278,0.07400000095367433,-4.0000223518630555,0.07249999791383742,-3.0,0.07199999690055847,0.16447372871278376
505,2002-07-10,0.07199999690055847,0.07599999755620956,0.07199999690055847,0.07599999755620956,302000.0,-0.052631589266732504,1.0,-1.3333341611760001,56.94443524620021,64.65949066533757,0.0006603572208554731,-0.0036013591221800284,-0.011177230646297082,-0.023167154752178287,28.727613121744948,0.0040000006556510925,0.00609083797344287,0.002474996633827692,-0.006099598541610088,0.011049591809265472,-0.001812300953891205,0.006762294221546589,-0.008249994963407517,11.110982335478552,-43.331389282683205,0.004287297587718892,7,3.725290298461914e-09,-0.004749994724988937,-0.015874996781349182,-0.02449999749660492,0.047000005841255174,2,0.20833335058004843,1.0,0.07599999755620956,-1.0000000000000278,0.07400000095367433,-4.0000223518630555,0.07249999791383742,0.20833335058004843
506,2002-07-11,0.07599999755620956,0.07599999755620956,0.07599999755620956,0.07599999755620956,24000.0,0.05555556705336562,1.0,-0.0,64.47368034076594,64.65477410098876,-0.0034693301256747133,-0.006808430045097624,-0.014764799799956166,-0.02697193090453677,30.721968263161624,0.0040000006556510925,0.006077950533271953,0.005749997496604917,-0.0024095946680818547,0.013909589661291688,0.001670201414261524,0.00982979357894831,-0.012004995706677443,100.0,39.84541080537163,0.004079796082343387,7,-0.003750000149011612,-0.00874999538064003,-0.019249998033046722,-0.028499998152256012,0.04700000584125519,3,0.2500000245084897,1.0,0.07199999690055847,1.0,0.07599999755620956,-1.0000000000000278,0.07400000095367433,0.2500000245084897
507,2002-07-12,0.07249999791383742,0.07500000298023224,0.07249999791383742,0.07500000298023224,170000.0,-0.04605262835414625,1.000000000000011,-100.0,56.410249552392074,63.28369071792122,0.0008226303615338493,-0.0026570726076887846,-0.010900654506310843,-0.02327910994725166,32.4106895439859,0.0034999996423721452,0.006021929121925118,0.0017499979585409026,-0.005594888940418888,0.009094884857500693,-0.0019224454909389926,0.005422441408020798,-0.008264896150171744,12.500023283060202,-49.747016863288934,0.003672443449479898,7,0.0005000010132789751,-0.005249995738267885,-0.014124996028840535,-0.023749995976686464,0.043999999761581435,4,0.38620697096894063,1.0,0.07599999755620956,1.0,0.07199999690055847,1.0,0.07599999755620956,0.38620697096894063
508,2002-07-15,0.07500000298023224,0.07500000298023224,0.07500000298023224,0.07500000298023224,18000.0,0.034482829494228984,1.0,-0.0,57.50000325962786,61.9802721787138,-0.0009985448541140057,-0.004605622456195363,-0.012951598769999663,-0.025505930125802073,33.5473537481465,0.00250000506639482,0.005213457720071327,0.003750002756714818,-0.0033024319904065152,0.010802437503836151,0.00022378538315415142,0.007276220130275485,-0.010529603300715687,75.0001396983633,9.12419904193463,0.0035262173735606697,7,-0.0020000040531158447,-0.0077500008046627045,-0.016625001095235355,-0.026250001043081284,0.0530000030994415,0,0.4999999006589293,1.000000000000011,0.07249999791383742,1.0,0.07599999755620956,1.0,0.07199999690055847,0.4999999006589293
509,2002-07-16,0.0729999989271164,0.07500000298023224,0.07100000232458115,0.07500000298023224,502000.0,-0.026666719648571036,2.999992549434502,-100.0,53.65853348280524,60.005823893511696,0.0007687678837455525,-0.0022068321249589795,-0.010516515475048852,-0.023249581274445402,33.86933377960896,0.0040000006556510925,0.005244699350213239,0.0014249987900257083,-0.005297116651408307,0.008147114231459723,-0.0019360589306913062,0.004786056510742723,-0.008299007290065982,39.99997019764919,-22.942684110906313,0.003361057720717011,7,0.0005000010132789612,-0.00574999675154686,-0.01462499704211951,-0.02424999698996544,0.056999996304512024,1,0.6095890606695684,1.0,0.07500000298023224,1.000000000000011,0.07249999791383742,1.0,0.07599999755620956,0.6095890606695684
510,2002-07-17,0.07599999755620956,0.07750000059604645,0.07100000232458115,0.07100000232458115,2486000.0,0.0410958722354009,-1.6000017881410487,-2.499992549434502,51.898727969394905,58.641338868847406,-0.0023182532761076152,-0.004782587574021502,-0.0130376042246622,-0.025965204206060022,32.58335680197174,0.0064999982714653015,0.005042546363724643,0.003999997675418851,-0.0027121276181995696,0.010712122969037272,0.0006439350286096407,0.007356060322228061,-0.011073025800775974,76.923024019532,16.441512211036823,0.0033560626468092133,7,-0.0017499960958957672,-0.00874999538064003,-0.01762499567121268,-0.02724999561905861,0.054999999701976776,2,0.6184211493756169,2.999992549434502,0.0729999989271164,1.0,0.07500000298023224,1.000000000000011,0.07249999791383742,0.6184211493756169
511,2002-07-18,0.07800000160932541,0.08250000327825546,0.07750000059604645,0.07900000363588333,464000.0,0.02631584365034545,-3.999992549434502,-0.2000005960470162,64.28570364203341,58.90588870164338,-0.0037745906112951755,-0.006235966687576366,-0.014590059944962153,-0.02773816779334891,31.569310844801144,0.0065000057220458984,0.004484734233203641,0.005450001731514928,-0.0013393089378772177,0.012239312400907074,0.002055346396818855,0.008844657066211,-0.012570108700267299,60.869553949973564,-2.59680748703385,0.003394655334696071,7,-0.0012499988079071045,-0.006500000134110451,-0.019624999724328525,-0.029249999672174454,0.0560000017285347,3,0.5256410293148817,-1.6000017881410487,0.07599999755620956,2.999992549434502,0.0729999989271164,1.0,0.07500000298023224,0.5256410293148817
512,2002-07-19,0.07800000160932541,0.0820000022649765,0.07800000160932541,0.0820000022649765,380000.0,0.0,1.0,3.999992549434502,62.121205963711624,58.929938792403576,-0.0032546281538964744,-0.005493771188938346,-0.014229997974231745,-0.027476888065191662,31.11421159143842,0.0040000006556510925,0.0038439308977132464,0.004800001531839376,-0.0014103462253873544,0.011010349289066107,0.001694827653226011,0.007905175410452742,-0.011545902078115455,60.869553949973564,-6.619269042417983,0.003105173878613366,7,-0.0012499988079071045,-0.006500000134110451,-0.018999999389052398,-0.029249999672174454,0.07000000029802325,4,0.5769230879446456,-3.999992549434502,0.07800000160932541,-1.6000017881410487,0.07599999755620956,2.999992549434502,0.0729999989271164,0.5769230879446456
513,2002-07-22,0.0794999971985817,0.08150000125169754,0.0794999971985817,0.07999999821186066,354000.0,0.019230712285997598,-7.0,0.1250002328306055,57.627104945793896,58.324404933636124,-0.0043498351720176465,-0.006375539490655252,-0.015345077815112157,-0.028712212552250836,31.075559065914682,0.0034999996423721313,0.0037119352573350556,0.005699997395277018,-0.0005103503619497407,0.011910345152503776,0.0025948235166636385,0.008805171273890397,-0.012083143442549016,73.91299277488105,8.585515785309056,0.0031051738786133792,7,-0.002749994397163391,-0.007749995216727257,-0.020499994978308685,-0.03074999526143074,0.09349999576807022,0,0.46540882742945877,1.0,0.07800000160932541,-3.999992549434502,0.07800000160932541,-1.6000017881410487,0.07599999755620956,0.46540882742945877
514,2002-07-23,0.08299999684095383,0.08349999785423279,0.07999999821186066,0.07999999821186066,3312000.0,0.04402515428559761,-1.3333341611760001,-5.999985098869004,62.121197411624294,58.89960072979436,-0.007546006165126504,-0.009247016136298344,-0.018476031131338555,-0.031892567469266914,31.0051010857652,0.0040000006556510925,0.003781867853900611,0.008499997109174734,0.0014662450326459742,0.015533749185703494,0.004983121070910354,0.012016873147439114,-0.014678154113587777,95.99999046325343,32.094287449009116,0.00351687603826438,7,-0.00574999675154686,-0.009499996900558472,-0.023249996826052666,-0.03349999710917473,0.08399999886751175,1,0.5421688066440506,-7.0,0.0794999971985817,1.0,0.07800000160932541,-3.999992549434502,0.07800000160932541,0.5421688066440506
515,2002-07-24,0.08250000327825546,0.08349999785423279,0.07800000160932541,0.0820000022649765,448000.0,-0.006024019056970142,3.4000143051710214,0.1666670805880001,67.21312396470523,59.203983354676495,-0.006034551246895656,-0.008182035222287998,-0.017701905994687864,-0.03107259152300408,30.33438679120284,0.005499996244907379,0.003760418743327637,0.007375003397464747,-0.0001774445488899462,0.01492745134381944,0.0035987794242873933,0.0111512273706421,-0.012963908140740069,83.33341611760002,17.805046675596742,0.003776223973177349,7,-0.0052500031888484955,-0.009000003337860107,-0.021500001661479473,-0.03175000101327896,0.08500000089406967,2,0.5757574553441567,-1.3333341611760001,0.08299999684095383,-7.0,0.0794999971985817,1.0,0.07800000160932541,0.5757574553441567
516,2002-07-25,0.08049999922513963,0.08349999785423279,0.08049999922513963,0.08299999684095383,396000.0,-0.02424247240779165,-1.4000011920940478,-4.999985098868977,62.50000000000003,59.88062229329961,-0.003720325525721019,-0.006018026247980354,-0.015364763744261642,-0.02876897007850801,29.02758040618924,0.0029999986290931563,0.003492616175783392,0.005074999481439607,-0.002840840462966676,0.01299083942584589,0.0011170795092364655,0.009032919453642749,-0.00984679187028685,45.454533139528046,-19.72846020125815,0.0039579199722031425,7,-0.0032499991357326646,-0.006999999284744277,-0.013999997638165965,-0.024249996989965453,0.0975000038743019,3,0.6273291741507978,3.4000143051710214,0.08250000327825546,-1.3333341611760001,0.08299999684095383,-7.0,0.0794999971985817,0.6273291741507978
517,2002-07-26,0.07900000363588333,0.08100000023841858,0.07900000363588333,0.07999999821186066,658000.0,-0.018633485760181978,-3.0000149012420185,0.3999982118589537,57.81250472937275,59.91534467882682,-0.001342521278124842,-0.0038490260305051316,-0.01350587111186384,-0.02697099711532329,28.078175991372323,0.001999996602535248,0.0037284980536676227,0.003025003895163539,-0.0042186876062981354,0.010268695396625213,-0.0005968418555672983,0.006646849645894376,-0.007319053041080145,18.18186744188882,-43.26273319672328,0.003621845750730837,7,-0.0017500035464763641,-0.005500003695487976,-0.012500002048909664,-0.022750001400709152,0.09399998933076859,4,0.6962024958312116,-1.4000011920940478,0.08049999922513963,3.4000143051710214,0.08250000327825546,-1.3333341611760001,0.08299999684095383,0.6962024958312116
518,2002-07-29,0.08449999988079071,0.08449999988079071,0.08049999922513963,0.08049999922513963,902000.0,0.06962020242754985,-1.0000000000000069,-4.000022351863014,61.971835124306125,60.83904486121581,-0.0059823338544001126,-0.008650538086424561,-0.01855954120395678,-0.03213002506075771,27.327879598855475,0.005499996244907379,0.0034566166389238956,0.0078000001609325464,0.00018146216259376513,0.015418538159271328,0.003990731161763156,0.011609269160101937,-0.011873525505233157,100.0,41.63825051687863,0.0038092689991693937,7,-0.006749998778104782,-0.010499998927116394,-0.017999998293817043,-0.02824999764561653,0.085999995470047,0,0.7514793149839203,-3.0000149012420185,0.07900000363588333,-1.4000011920940478,0.08049999922513963,3.4000143051710214,0.08250000327825546,0.7514793149839203
519,2002-07-30,0.08950000256299973,0.08950000256299973,0.07999999821186066,0.07999999821186066,2044000.0,0.05917162945873167,1.0,2.375000698491825,73.97261084882118,63.2916985144854,-0.00938232531151302,-0.013184515984050904,-0.023078152973361174,-0.036748539503757435,26.551133977253986,0.009500004351139069,0.0039892357640755605,0.012075002864003176,0.002603298073003066,0.021546707655003286,0.007339150468503114,0.016810855259503238,-0.01568617563691886,100.0,34.18821282474322,0.004735852395500058,7,-0.006000000983476639,-0.010999999940395355,-0.023000000976026058,-0.033250000327825546,0.08500000089406967,1,0.9329607599159109,-1.0000000000000069,0.08449999988079071,-3.0000149012420185,0.07900000363588333,-1.4000011920940478,0.08049999922513963,0.9329607599159109
520,2002-07-31,0.10199999809265137,0.10199999809265137,0.08699999749660492,0.08950000256299973,2802000.0,0.13966475052168636,1.4000009536746574,1.3157884004708764,78.88889312008332,64.91427512315761,-0.019898955665052107,-0.024831130759838643,-0.034925462319024936,-0.04875855268336626,26.537756790967293,0.015000000596046448,0.004672853118754691,0.023224998638033872,0.008804708762227123,0.03764528851384062,0.016014853700130505,0.03043514357593724,-0.026303830090140243,100.0,36.92186811444758,0.007210144937903374,7,-0.011999998241662979,-0.016999997198581696,-0.03437499701976776,-0.04574999585747719,0.0729999989271164,2,0.6372548905027593,1.0,0.08950000256299973,-1.0000000000000069,0.08449999988079071,-3.0000149012420185,0.07900000363588333,0.6372548905027593
521,2002-08-01,0.090999998152256,0.10199999809265137,0.08749999850988388,0.10199999809265137,1624000.0,-0.10784313868715523,1.6363635747885898,-0.8800003099442648,67.61904964641668,65.52514664345817,-0.0076672757951907755,-0.013001297860864888,-0.02337102118657483,-0.03733554404890399,26.52365668491129,0.014499999582767487,0.005539890302433223,0.011274998635053615,-0.003756459897374012,0.026306457167481243,0.0037592693688398016,0.01879072790126743,-0.011621293937125243,52.17390177605681,-16.587292062411237,0.007515729266213812,8,-0.00099999830126761,-0.0059999972581863265,-0.023374997079372392,-0.03474999591708182,0.07400000840425493,3,0.8406594238834346,1.4000009536746574,0.10199999809265137,1.0,0.08950000256299973,-1.0000000000000069,0.08449999988079071,0.8406594238834346
522,2002-08-02,0.08900000154972076,0.0925000011920929,0.08799999952316284,0.08950000256299973,782000.0,-0.02197798508950466,-2.5999940395476018,0.045454637817115284,63.46154066585283,66.17341727902027,-0.004406196209108315,-0.010226078010575346,-0.020828392150933503,-0.034927857757708715,26.67257104879792,0.004500001668930054,0.006330021318701695,0.008450001850724226,-0.0067223417575292405,0.023622345458977692,0.0008638300465974996,0.016036173654850952,-0.006454316191737128,40.90910630285256,-25.94496224323428,0.007586171804126732,8,0.000999998301267624,-0.0040000006556510925,-0.02075000014156103,-0.032749999314546585,0.0664999932050705,4,1.0,1.6363635747885898,0.090999998152256,1.4000009536746574,0.10199999809265137,1.0,0.08950000256299973,1.0
523,2002-08-05,0.08699999749660492,0.0949999988079071,0.08500000089406967,0.09399999678134917,1274000.0,-0.02247195526169199,1.2222209344680288,13.99997019773798,63.46154066585283,66.32234430726788,-0.0013750362240243647,-0.00759142694708663,-0.01828168898804966,-0.03251168781461182,26.534955669755067,0.009999997913837433,0.006468589709687542,0.005799997970461851,-0.009304550265521433,0.020904546206445135,-0.001752276147529791,0.013352272088453493,0.015000000596046448,31.818178739429488,-36.84513527569864,0.0075522741179916445,8,0.0030000023543834686,-0.0017499998211860657,-0.01812499575316906,-0.03074999526143074,0.07050000131130219,0,0.9885057235019237,-2.5999940395476018,0.08900000154972076,1.6363635747885898,0.090999998152256,1.4000009536746574,0.10199999809265137,0.9885057235019237
524,2002-08-06,0.0885000005364418,0.09950000047683716,0.08449999988079071,0.09200000017881392,1864000.0,0.017241414747114492,-1.6086955394997358,0.499999999999999,62.37624288248116,65.78491307590966,-0.0022493623698266185,-0.008545054840185376,-0.01919017212727625,-0.03358257752165679,26.218551341052244,0.015000000596046448,0.0068279005785807645,0.0066750008612871115,-0.008557495794496661,0.021907497517070884,-0.0009412474666047749,0.014291249189178998,0.013159997612237934,22.857148939250088,-42.91232139890071,0.007616248327891889,8,0.0020000003278255463,-0.0025000013411045074,-0.019624998793005943,-0.029999999329447746,0.06950000673532486,1,0.9265536081056929,1.2222209344680288,0.08699999749660492,-2.5999940395476018,0.08900000154972076,1.6363635747885898,0.090999998152256,0.9265536081056929
525,2002-08-07,0.08699999749660492,0.09849999845027924,0.08699999749660492,0.09849999845027924,258000.0,-0.016949186788074888,1.0,3.285714893925022,58.99999776482535,65.39602393866802,-4.906674880778006e-05,-0.006180550616965388,-0.01708776450103172,-0.031657827150221085,26.238129793029497,0.011500000953674316,0.007322573409943273,0.004424997791647914,-0.010237072538843595,0.019087068122139422,-0.0029060373735978473,0.011756032956893675,0.013973600721359253,14.285702121499824,-49.951229761538144,0.007331035165245757,8,0.00350000336766243,-0.000999998301267624,-0.01874999701976776,-0.02774999663233757,0.0754999965429306,2,1.005747223887898,-1.6086955394997358,0.0885000005364418,1.2222209344680288,0.08699999749660492,-2.5999940395476018,0.08900000154972076,1.005747223887898
526,2002-08-08,0.0949999988079071,0.0949999988079071,0.08699999749660492,0.08699999749660492,778000.0,0.09195404070689062,1.0,-0.6956522302501321,64.65517230305318,66.15632033574363,-0.006454723722991801,-0.013369602120597845,-0.02439609922735053,-0.03918224939377164,26.25876628887962,0.008000001311302185,0.007591263085208869,0.011474999040365225,-0.0038408847158525328,0.026790882796582982,0.003817057162256346,0.019132940918474103,0.005314655476570132,69.99999006589293,5.116637114922369,0.0076579418781088805,8,-0.0040000006556510925,-0.008499998599290848,-0.026749998331069946,-0.035749997943639755,0.06749999523162842,3,0.8421052549024037,1.0,0.08699999749660492,-1.6086955394997358,0.0885000005364418,1.2222209344680288,0.08699999749660492,0.8421052549024037
527,2002-08-09,0.10050000250339508,0.10350000113248824,0.08900000154972076,0.09449999779462814,1694000.0,0.057894776468462306,1.416666201005459,0.750000465661211,66.93548842582328,66.70783736924554,-0.009593038605552356,-0.01756492333761131,-0.029077908288186266,-0.044153896474107376,27.737195715587227,0.014499999582767473,0.007942355592903502,0.015575002506375307,-0.0005927851007523771,0.03174279011350299,0.007491108702811472,0.023658896309939142,-0.01600000262260437,84.21053457127996,19.623801756351895,0.00808389380356384,8,-0.008750002831220627,-0.013250000774860382,-0.03225000202655792,-0.04125000163912773,0.06450000405311584,4,0.6417910691189974,1.0,0.0949999988079071,1.0,0.08699999749660492,-1.6086955394997358,0.0885000005364418,0.6417910691189974
528,2002-08-12,0.11249999701976776,0.11299999803304672,0.09549999982118608,0.11050000041723253,1434000.0,0.11940292753691528,10.666670805879992,0.33333250549169213,70.921987764349,66.36887924874863,-0.019225290560014527,-0.028049582028453646,-0.04020011150336322,-0.05555039101191358,29.514622496566055,0.017499998211860643,0.009005755389687772,0.025699997320771217,0.00605472276432234,0.045345271877220095,0.01587736004254678,0.035522634598995656,-0.0276199971139431,98.24561036598038,36.077885959615635,0.009822637278224439,8,-0.013749998062849045,-0.020499996840953827,-0.04324999637901783,-0.05324999615550041,0.0625,0,0.38222221221452846,1.416666201005459,0.10050000250339508,1.0,0.0949999988079071,1.0,0.08699999749660492,0.38222221221452846
529,2002-08-13,0.11749999970197678,0.11900000274181365,0.10649999976158142,0.11249999701976776,2608000.0,0.04444446946367875,2.124997322450538,2.5000055879449574,73.33333002196431,65.75159446006873,-0.022166891438336875,-0.031141459292205118,-0.04432671910724771,-0.05988774138076343,32.675461024978155,0.012500002980232225,0.01067483040518881,0.02847499996423722,0.0055966611658629095,0.05135333876261153,0.017035830565050064,0.03991416936342437,-0.03149519987106324,95.31249126885234,34.34231115609781,0.011439169399187151,8,-0.01574999839067459,-0.022499997168779373,-0.047874998301267624,-0.05699999816715717,0.054999999701976776,1,0.3404255251692343,10.666670805879992,0.11249999701976776,1.416666201005459,0.10050000250339508,1.0,0.0949999988079071,0.3404255251692343
530,2002-08-14,0.12300000339746475,0.12349999696016313,0.11299999803304672,0.11599999666213988,6114000.0,0.04680854220798314,1.625001746231162,1.4000005960461308,77.07006544741635,66.80170732684647,-0.027239279800375688,-0.03471990929942537,-0.04880693383366709,-0.06468638313255252,35.50009564161073,0.010499998927116408,0.012052137975733027,0.03162500336766243,0.005026873244551255,0.0582231334907736,0.018325938306106848,0.044924068429218006,-0.035015491391897205,98.63015460261151,34.22272881154939,0.013299065061555582,8,-0.01900000497698784,-0.02575000375509262,-0.0533750019967556,-0.06200000271201134,0.0494999960064888,2,0.28455286916702094,2.124997322450538,0.11749999970197678,10.666670805879992,0.11249999701976776,1.416666201005459,0.10050000250339508,0.28455286916702094
531,2002-08-15,0.11900000274181365,0.125,0.11649999767541885,0.12449999898672105,858000.0,-0.032520329635483236,1.6153860261458137,-0.7857129932678771,74.69135512894698,68.04946448941249,-0.021065000577061954,-0.028976436986511145,-0.043893193452525237,-0.06000115997690257,37.52165893076922,0.008500002324581146,0.012560102839148837,0.02557500265538691,-0.0029340455340303856,0.05408405084480421,0.011320478560678263,0.03982952675009556,-0.02817425193987845,83.33334023201932,12.538424911527486,0.014254524094708645,8,-0.01425000280141829,-0.021000001579523073,-0.049375001341104494,-0.05725000053644179,0.0509999990463257,3,0.3655461369366595,1.625001746231162,0.12300000339746475,2.124997322450538,0.11749999970197678,10.666670805879992,0.11249999701976776,0.3655461369366595
532,2002-08-16,0.12300000339746475,0.12449999898672105,0.1169999986886978,0.1169999986886978,888000.0,0.03361345011335537,-1.4999981373563103,-1.0909106918613836,74.21383500443426,69.24416386036597,-0.02205413683203744,-0.031022851698203124,-0.04681742097275578,-0.06326975462864214,39.65247001205181,0.007500000298023252,0.011764584862700544,0.027325003221631047,-0.003097072976414983,0.05774707941967709,0.012113965122608025,0.04253604132065407,-0.028756827675723073,93.22035054097529,25.040704895471066,0.015211038099023022,8,-0.018250003457069397,-0.02500000223517418,-0.05325000360608101,-0.06025000289082527,0.04699999839067459,4,0.3211381264310187,1.6153860261458137,0.11900000274181365,1.625001746231162,0.12300000339746475,2.124997322450538,0.11749999970197678,0.3211381264310187
533,2002-08-19,0.11649999767541885,0.12349999696016313,0.11649999767541885,0.1225000023841858,1058000.0,-0.05284557351630026,-1.3333312637292407,-1.0,66.66666053450271,69.72087693281283,-0.012213916006635794,-0.022776537269630123,-0.03929499263804223,-0.05605274761905356,41.8524793061437,0.006999999284744277,0.012159212032809757,0.0189749974757433,-0.01180345609071673,0.049753451042203314,0.003585770692513285,0.034364224258973314,-0.01918113952585135,54.05404208087867,-9.683299741590588,0.01538922678323001,8,-0.010499998927116394,-0.01849999651312828,-0.04637499712407589,-0.05199999548494816,0.05849999934434891,0,0.4163090974149044,-1.4999981373563103,0.12300000339746475,1.6153860261458137,0.11900000274181365,1.625001746231162,0.12300000339746475,0.4163090974149044
534,2002-08-20,0.12800000607967374,0.12800000607967374,0.11500000208616255,0.11800000071525575,1406000.0,0.09871252046111723,1.5999994039538836,-1.6666662527458365,66.2499993015083,70.52643265911092,-0.01958073388939588,-0.03239321856495406,-0.0495856292013654,-0.06679353791190869,43.87255548965926,0.013000003993511186,0.013418433325936702,0.02822500541806218,-0.004594237775267324,0.0610442486113917,0.011815383821397421,0.04463462701472694,-0.027913033745062987,100.0,39.162184042012456,0.01640962159666476,8,-0.02050000429153441,-0.028500001877546297,-0.057875005528330775,-0.06350000388920304,0.04449999332427981,1,0.36718741177901837,-1.3333312637292407,0.11649999767541885,-1.4999981373563103,0.12300000339746475,1.6153860261458137,0.11900000274181365,0.36718741177901837
535,2002-08-21,0.12999999523162842,0.12999999523162842,0.12549999356269834,0.1264999955892563,1722000.0,0.015624914507502252,1.5714297878500336,0.3499997764827035,77.46478001221685,71.94972240457355,-0.01658367502352613,-0.03230864919013578,-0.05047314253491991,-0.06801497138089525,46.64732922738464,0.0045000016689300815,0.015103978969871118,0.02784999497234822,-0.006542630425525969,0.06224262037022241,0.010653682273411125,0.04504630767128531,-0.026563458847610105,100.0,36.49377934890725,0.01719631269893709,8,-0.020499996840953827,-0.029499996453523636,-0.05962499417364597,-0.06549999304115772,0.040000006556510925,2,0.32692312100935417,1.5999994039538836,0.12800000607967374,-1.3333312637292407,0.11649999767541885,-1.4999981373563103,0.12300000339746475,0.32692312100935417
536,2002-08-22,0.13099999725818634,0.13099999725818634,0.1225000023841858,0.12950000166893005,1278000.0,0.007692323563367465,10.333359824364445,0.4285702121499823,79.99998722758025,73.40133338254654,-0.013343233836075455,-0.03091643650682084,-0.050293873924371985,-0.06820673152934079,49.299713180802065,0.008499994874000535,0.01705776342011836,0.026324997097253805,-0.008782769415958513,0.06143276361046612,0.008771113840647646,0.043878880353859964,-0.023844576635502615,100.0,32.24595283055106,0.017553883256606156,8,-0.017749998718500137,-0.026749998331069946,-0.060249995440244675,-0.06649999506771564,0.036500006914138794,3,0.3167939161401305,1.5714297878500336,0.12999999523162842,1.5999994039538836,0.12800000607967374,-1.3333312637292407,0.11649999767541885,0.3167939161401305
537,2002-08-23,0.1340000033378601,0.1340000033378601,0.1274999976158142,0.12950000166893005,1114000.0,0.022900810247813208,1.8888903606079672,3.0000099341366737,83.09858415931559,74.75428853754283,-0.012394997714241657,-0.03118350619274117,-0.05208767289460317,-0.07036486182018156,52.61323569327692,0.0065000057220458984,0.01971908654684107,0.026575003191828733,-0.008680867231628864,0.061830873615286344,0.008947067980099921,0.044202938403557546,-0.02302945045349597,100.0,26.55603604203867,0.017627935211728805,8,-0.013750001788139343,-0.02800000086426735,-0.059875001199543476,-0.06750000081956387,0.026500001549720764,4,0.2686566981607519,10.333359824364445,0.13099999725818634,1.5714297878500336,0.12999999523162842,1.5999994039538836,0.12800000607967374,0.2686566981607519
538,2002-08-26,0.14800000190734866,0.148499995470047,0.13249999284744265,0.13650000095367432,1624000.0,0.10447759866236517,1.5600028610256733,2.5555548196960225,85.62873471415608,76.12044461445304,-0.023277645262101923,-0.042353827006357564,-0.06477450849636393,-0.08341706128125069,55.60877362898342,0.016000002622604342,0.02195269929090357,0.037400001659989385,-0.0005009787874045157,0.07530098210738329,0.01844951143629245,0.056350491883686335,-0.032884147941355246,98.50748160762663,17.89360932891833,0.018950490223696947,8,-0.0172500051558018,-0.03475000336766246,-0.07387499976903203,-0.08074999973177913,0.011500000953674289,0,0.1486486459274723,1.8888903606079672,0.1340000033378601,10.333359824364445,0.13099999725818634,1.5714297878500336,0.12999999523162842,0.1486486459274723
539,2002-08-27,0.17299999296665192,0.1825000047683716,0.15000000596046448,0.1509999930858612,4308000.0,0.16891885633186554,-1.7083361531741703,1.9130433092495989,90.18691068175035,77.57787186271237,-0.04422810323845888,-0.06406195323780839,-0.08819211691152024,-0.10733022438158096,58.20287205233977,0.03450000286102295,0.024476178102948137,0.05822499319911004,0.012518291435830525,0.10393169496238955,0.03537164231747028,0.08107834408074979,-0.05120731069984778,84.16664762629475,-4.637468547197386,0.022853350881639752,8,-0.024249989539384842,-0.04274998977780342,-0.09874999057501554,-0.10574999079108238,-0.029499992728233337,1,0.011560717540036958,1.5600028610256733,0.14800000190734866,1.8888903606079672,0.1340000033378601,10.333359824364445,0.13099999725818634,0.011560717540036958
540,2002-08-28,0.16699999570846558,0.17249999940395355,0.1599999964237213,0.1694999933242798,2312000.0,-0.034682066486227625,1.9411737894135261,-0.11363625588003337,84.28571144739797,78.64391145365137,-0.035012253273838,-0.055803723647621734,-0.08067907018571863,-0.1003630580717159,59.512868147618114,0.012999996542930603,0.025741450743772654,0.048974996060132975,-0.0018626957848602022,0.09981268790512614,0.0235561501376364,0.07439384198262955,-0.03450000286102292,74.16665259334827,-16.313143219836476,0.02541884592249658,8,-0.0182499922811985,-0.03674999251961708,-0.09162499569356441,-0.09924999624490738,-0.05499999225139618,2,0.03293415471153316,-1.7083361531741703,0.17299999296665192,1.5600028610256733,0.14800000190734866,1.8888903606079672,0.1340000033378601,0.03293415471153316
541,2002-08-29,0.16750000417232513,0.16750000417232513,0.15000000596046448,0.16099999845027926,1286000.0,0.002994062734782421,4.3846100942669555,-2.6000047683760896,83.49999783933181,79.67570732419553,-0.03118888634268921,-0.0529958103722703,-0.07961290424436362,-0.09985922035569816,60.35593626210856,0.017499998211860657,0.02653438582207651,0.04565000422298908,-0.008056899485611835,0.09935690793159,0.01879655236868863,0.07250345607728954,-0.025000008940696677,72.72727519027423,-17.7794428791658,0.02685345185430046,8,-0.01875000074505806,-0.03674999997019768,-0.09212500415742397,-0.09925000555813313,-0.0650000050663948,3,0.014925358528601551,1.9411737894135261,0.16699999570846558,-1.7083361531741703,0.17299999296665192,1.5600028610256733,0.14800000190734866,0.014925358528601551
542,2002-08-30,0.17800000309944153,0.17800000309944153,0.15299999713897705,0.16050000488758087,1470000.0,0.06268655919741906,1.857143830280014,2.6923050471334893,83.2487295438097,81.51815943634077,-0.03695264246075827,-0.059538869646568085,-0.08832795076501561,-0.10927614128618479,61.35164707535786,0.025000005960464478,0.026910111977376056,0.05170000307261943,-0.00520009423271417,0.10860010037795303,0.023249954419952645,0.08015005172528623,-0.02799999713897705,90.99999880790733,1.411383562641646,0.0284500486526668,8,-0.029249999672174454,-0.04724999889731407,-0.10262500308454037,-0.10975000448524952,-0.05300000309944153,4,-0.05898875699036066,4.3846100942669555,0.16750000417232513,1.9411737894135261,0.16699999570846558,-1.7083361531741703,0.17299999296665192,-0.05898875699036066
543,2002-09-03,0.17299999296665192,0.17499999701976776,0.1679999977350235,0.17350000143051147,1224000.0,-0.02808994407711507,3.0,-0.028571915140007068,78.1725794638291,82.84289056548751,-0.025809409044653536,-0.05034692056688049,-0.08164488189449656,-0.10320314881897152,63.24518455316445,0.01000000536441803,0.027847316334043054,0.042399993166327477,-0.014991184001019786,0.09979117033367474,0.013704404582653845,0.07109558175000111,-0.02299998700618744,70.76919338406753,-17.347888142818192,0.028695588583673628,9,-0.020499989390373202,-0.0417499914765358,-0.09762499295175076,-0.10474999435245991,-0.04899999499320984,1,-0.07225426929052292,1.857143830280014,0.17800000309944153,4.3846100942669555,0.16750000417232513,1.9411737894135261,0.16699999570846558,-0.07225426929052292
544,2002-09-04,0.1704999953508377,0.17350000143051147,0.1679999977350235,0.16850000619888306,436000.0,-0.014450853858104629,-2.6666616996230013,-3.999910594546267,74.86910190091197,82.55448188645363,-0.018603114032655466,-0.04362540335468715,-0.07750453144591453,-0.09960187880165007,64.76633682023169,0.005500003695487976,0.028765666091715464,0.03579999580979348,-0.020635713357065294,0.09223570497665226,0.007582141226364081,0.06401785039322287,-0.017499998211860657,73.21425530374955,-13.012306836094297,0.02821785458342939,9,-0.017999991774558993,-0.03924999386072159,-0.09462499432265759,-0.10174999572336674,-0.04649999737739563,2,-0.06451608674346343,3.0,0.17299999296665192,1.857143830280014,0.17800000309944153,4.3846100942669555,0.16750000417232513,-0.06451608674346343
545,2002-09-05,0.1745000034570694,0.17550000548362732,0.1655000001192093,0.17000000178813934,928000.0,0.023460458740780954,2.076922018853391,2.2500130385867663,79.05758525100572,82.44977055572313,-0.01746343780483675,-0.042935337871057105,-0.07981612374017337,-0.10246617431944513,66.23719669652488,0.01000000536441803,0.03128997651086021,0.03542500361800194,-0.01897050043975293,0.0898205076757568,0.008227251589124518,0.06262275564687937,-0.015600004792213434,87.5,0.8699783142663193,0.02719775202887743,9,-0.0195000022649765,-0.04100000113248825,-0.09350000135600567,-0.10325000248849392,-0.027000010013580322,3,-0.17765044472493352,-2.6666616996230013,0.1704999953508377,3.0,0.17299999296665192,1.857143830280014,0.17800000309944153,-0.17765044472493352
546,2002-09-06,0.17499999701976776,0.1770000010728836,0.15000000596046448,0.164000004529953,4790000.0,0.002865292566148092,2.5999992052714345,2.4444418689360576,78.26086146676155,81.91224581210602,-0.01236609166698327,-0.039141433599575226,-0.07873215074428667,-0.10183996858916192,67.0738669748498,0.02699999511241913,0.03337110205023712,0.03192499727010728,-0.020555848988119935,0.0844058435283345,0.005684574140993659,0.05816542039922089,0.0075000077486038486,89.28569147781216,3.3451626004604833,0.02624042312911361,9,-0.01749999821186063,-0.041499994695186615,-0.08749999664723873,-0.09749999828636646,-0.02799999713897705,4,-0.35999996934618217,2.076922018853391,0.1745000034570694,-2.6666616996230013,0.1704999953508377,3.0,0.17299999296665192,-0.35999996934618217
547,2002-09-09,0.16500000655651093,0.1745000034570694,0.16500000655651093,0.1745000034570694,522000.0,-0.057142803620318094,1.0,-0.8636366715118051,75.39267485439966,80.77490582768864,0.0027867452935329273,-0.025361817302391954,-0.06702219009476033,-0.0908004127257097,67.1759084678669,0.009999990463256836,0.03453810568708984,0.01870000660419463,-0.030595449193041163,0.06799546240143042,-0.0059477212944232805,0.04334773450281253,0.016849998235702546,55.555567819887976,-32.99659911641229,0.024647727898617897,9,0.0012499988079071045,-0.03150000423192978,-0.0775000061839819,-0.08750000782310963,-0.013500005006790189,0,-0.3787879088912336,2.5999992052714345,0.17499999701976776,2.076922018853391,0.1745000034570694,-2.6666616996230013,0.1704999953508377,-0.3787879088912336
548,2002-09-10,0.15549999475479126,0.1679999977350235,0.1525000035762787,0.16750000417232513,1192000.0,-0.05757582681347351,1.38461512009766,1.2631592981707642,64.70587579061814,77.94367972867397,0.015044613435026999,-0.01314935383739696,-0.05595181892560233,-0.08033745805838728,66.17907704426042,0.015499994158744812,0.035459103200454006,0.007049994915723806,-0.03972482745382053,0.05382481728526814,-0.01633741626904836,0.030437406100495973,0.025713010060787245,20.370332555345406,-63.97705768112949,0.023387411184772167,9,0.008500009775161743,-0.021999992430210114,-0.06799999438226223,-0.07699999585747719,-0.005499988794326782,1,-0.19614145198452804,1.0,0.16500000655651093,2.5999992052714345,0.17499999701976776,2.076922018853391,0.1745000034570694,-0.19614145198452804
549,2002-09-11,0.1574999988079071,0.16050000488758087,0.15549999475479126,0.1599999964237213,262000.0,0.012861762833302093,1.8571367750615202,0.20833297115261634,64.7058814154666,75.76814305845936,0.011862146780211108,-0.01264744945676044,-0.05648703567307403,-0.08133714621214236,64.81753081503814,0.005000010132789612,0.03612287369742778,0.00704999901354314,-0.03752152603154388,0.05162152405863016,-0.015235763509000355,0.029335761536086635,0.023088746030569124,27.77775631519604,-52.33464051831963,0.022285762522543506,9,0.0065000057220458984,-0.023999996483325958,-0.06987500004470348,-0.07899999991059303,-0.002499997615814209,2,-0.2126984196064845,1.38461512009766,0.15549999475479126,1.0,0.16500000655651093,2.5999992052714345,0.17499999701976776,-0.2126984196064845
550,2002-09-12,0.15800000727176666,0.1704999953508377,0.15549999475479126,0.15800000727176666,1622000.0,0.003174656937422471,-4.999970197826825,-0.0,64.51613058284676,73.65882447440546,0.011120693046614644,-0.01095243875820956,-0.05548624594813664,-0.08083175943777746,63.395677391227665,0.015000000596046448,0.035126532617542866,0.005800007283687597,-0.03694451975329266,0.048544534320667854,-0.015572256234802517,0.02717227080217771,0.021976962789149318,29.629639849906646,-45.98563714412557,0.021372263518490125,9,0.00599999725818634,-0.023250006139278412,-0.06975000724196434,-0.07950000837445259,-0.006500005722045926,3,-0.2151899223640107,1.8571367750615202,0.1574999988079071,1.38461512009766,0.15549999475479126,1.0,0.16500000655651093,-0.2151899223640107
551,2002-09-13,0.16249999403953552,0.1665000021457672,0.15449999272823334,0.1574999988079071,432000.0,0.028480927599127792,-1.1818184281182014,100.0,65.07935932263898,71.64000556094204,0.006522810845884214,-0.01267634351166022,-0.058305487120895144,-0.08426602602114353,61.795189640930424,0.012000009417533875,0.03065226602165927,0.008124994486570364,-0.031843247928560914,0.04809323690170163,-0.011859126720995261,0.02810911569413599,0.01687743673937142,45.454502352012845,-25.95777834613954,0.019984121207565632,9,0.0010000094771385193,-0.02774999290704727,-0.0742499940097332,-0.08399999514222145,-0.008000001311302185,4,-0.09230769936149663,-4.999970197826825,0.15800000727176666,1.8571367750615202,0.1574999988079071,1.38461512009766,0.15549999475479126,-0.09230769936149663
552,2002-09-16,0.16249999403953552,0.1665000021457672,0.16050000488758087,0.16249999403953552,700000.0,0.0,-2.0000149012420185,0.0,59.006205546415345,69.51040845900718,0.0045739099431652,-0.01008229849346487,-0.056606207185880136,-0.08324537150924234,60.10820954385417,0.00599999725818634,0.027312932335829876,0.006149994954466831,-0.031101778855500972,0.04340176876443465,-0.01247589195051707,0.024775881859450732,0.016289888243002565,55.55552796079999,-11.915946684034964,0.01862588690498391,9,0.0010000094771385193,-0.02674999088048935,-0.07374999485909939,-0.08399999514222145,-0.002499997615814209,0,-0.09538458293711527,-1.1818184281182014,0.16249999403953552,-4.999970197826825,0.15800000727176666,1.8571367750615202,0.1574999988079071,-0.09538458293711527
553,2002-09-17,0.16500000655651093,0.16500000655651093,0.15850000083446505,0.15850000083446505,258000.0,0.01538469297646361,-1.0000000000000084,100.0,43.10346333648142,65.98089306295935,0.0009160976706440449,-0.00923604815253315,-0.05739121091245522,-0.08469983017730054,58.381791190783325,0.006500005722045871,0.02417235241045873,0.006225007027387625,-0.026091640371621316,0.038541654426396565,-0.009933316672116832,0.02238333072689208,0.0132140781995857,65.62507566994678,0.2544635634779553,0.01615832369950447,9,-0.0015000030398368835,-0.026000004261732074,-0.07550000585615635,-0.08575000613927841,-0.01000000536441803,1,-0.08181820891120128,-2.0000149012420185,0.16249999403953552,-1.1818184281182014,0.16249999403953552,-4.999970197826825,0.15800000727176666,-0.08181820891120128
554,2002-09-18,0.17499999701976776,0.17550000548362732,0.16500000655651093,0.16899999976158142,852000.0,0.060606000399351156,1.9999936138010017,0.9230756886622935,56.451611740284385,63.46911822843476,-0.009363065517084712,-0.016373875403646376,-0.06558910778902319,-0.09370525622645362,56.58269534140683,0.010499998927116394,0.020411722218006273,0.01387499794363975,-0.015741631222815133,0.04349162711009463,-0.0009333166395877057,0.028683312526867205,0.0026498061604162126,97.61900876116788,31.982926609274855,0.014808314583227448,9,-0.01149999350309372,-0.03049999475479126,-0.07962499745190144,-0.09099999815225601,-0.01600000262260437,2,-0.14285709420028914,-1.0000000000000084,0.16500000655651093,-2.0000149012420185,0.16249999403953552,-1.1818184281182014,0.16249999403953552,-0.14285709420028914
555,2002-09-19,0.17249999940395355,0.17649999260902405,0.16500000655651093,0.17399999499320984,1300000.0,-0.014285700905079524,2.5384622438429463,-0.24999937911799985,53.90624563442615,60.76304980261971,-0.008019991117445946,-0.011095502989290462,-0.061149959805769455,-0.09021513454634644,54.61948312928773,0.011499986052513123,0.017406412166273255,0.00925000011920929,-0.01685404145343955,0.03535404169185813,-0.00380202066711513,0.02230202090553371,0.004596807831836025,81.81821260570511,16.3735979067784,0.01305202078632442,9,-0.008000001311302185,-0.0247499980032444,-0.07412499748170376,-0.08499999716877937,-0.006999999284744263,3,-0.10144926534683552,1.9999936138010017,0.17499999701976776,-1.0000000000000084,0.16500000655651093,-2.0000149012420185,0.16249999403953552,-0.10144926534683552
556,2002-09-20,0.17249999940395355,0.1745000034570694,0.1704999953508377,0.1745000034570694,168000.0,0.0,3.0,1.3333399560911159,44.85981074136742,57.37050934561613,-0.009400469034247128,-0.008249996498305545,-0.059299780064009766,-0.08923092572807753,53.330485670533974,0.0040000081062316895,0.01495192036100293,0.007175000011920923,-0.014327200845390131,0.028677200869231978,-0.0035761004167346178,0.017926100440576465,0.004054871806329519,77.77780537253331,14.92276878880321,0.010751100428655529,9,-0.008000001311302185,-0.023749995976686478,-0.07187500037252903,-0.08275000005960464,0.027500003576278687,4,-0.12173911841620277,2.5384622438429463,0.17249999940395355,1.9999936138010017,0.17499999701976776,-1.0000000000000084,0.16500000655651093,-0.12173911841620277
557,2002-09-23,0.17000000178813934,0.17249999940395355,0.16750000417232513,0.1704999953508377,708000.0,-0.014492739851898917,1.2222192787840658,0.24999627471725103,47.0588321229305,55.409726715873056,-0.006835456334685186,-0.003072197326092402,-0.054827673486550765,-0.08575924836639978,51.6727226291775,0.004999995231628418,0.011491430906713535,0.0028750024735927637,-0.012832436751533283,0.01858244169871881,-0.004978717138970273,0.0107287220861558,0.006499990820884705,63.88892338233328,1.9509117143017036,0.007853719612563027,9,-0.004500009119510651,-0.02124999836087227,-0.06862500123679638,-0.079500000923872,0.04449999332427981,0,-0.09117652292276279,3.0,0.17249999940395355,2.5384622438429463,0.17249999940395355,1.9999936138010017,0.17499999701976776,-0.09117652292276279
558,2002-09-24,0.17000000178813934,0.17249999940395355,0.16899999976158142,0.16899999976158142,394000.0,0.0,-5.999985098869004,-2.0000298027060857,49.48454273407112,53.71846686238467,-0.005098488172509352,-0.001411893448913154,-0.052895498876315186,-0.08475375316422203,49.2937917184668,0.0034999996423721313,0.008015829463739021,0.0017750024795532282,-0.011123283305876891,0.014673288264983347,-0.004674140413161831,0.008224145372268288,0.005969991087913518,43.47827213699755,-16.329739581298618,0.006449142892715062,9,-0.004500009119510651,-0.02124999836087227,-0.06862500123679638,-0.079500000923872,0.0429999977350235,1,-0.05882356034843117,1.2222192787840658,0.17000000178813934,3.0,0.17249999940395355,2.5384622438429463,0.17249999940395355,-0.05882356034843117
559,2002-09-25,0.17499999701976776,0.17550000548362732,0.17000000178813934,0.17000000178813934,1724000.0,0.029411736347271455,-1.200003576282097,4.999985098869004,50.50504411948867,52.1616794775671,-0.008219412953427596,-0.006592364844086873,-0.0558009058885581,-0.08870897047943682,46.06478990563948,0.005500003695487976,0.005486498632096104,0.006674997508525848,-0.006408841182202973,0.01975883619925467,0.0001330781631614375,0.01321691685389026,-0.024999991059303284,86.9565442739951,29.385205826336083,0.006541919345364418,9,-0.009500004351139069,-0.026249993592500687,-0.07299999706447124,-0.08449999615550041,0.02099999785423276,2,-0.11428569239013009,-5.999985098869004,0.17000000178813934,1.2222192787840658,0.17000000178813934,3.0,0.17249999940395355,-0.11428569239013009
560,2002-09-26,0.17249999940395355,0.17599999904632568,0.17000000178813934,0.1745000034570694,1594000.0,-0.014285700905079524,1.4000011920940323,-0.4000011920940324,47.572817500389164,50.21650816398379,-0.0038512936873270065,-0.003856941219633536,-0.05128889809153886,-0.08516812551962684,42.67379376334559,0.00599999725818634,0.004897787746171389,0.0038999997079372517,-0.009297288312498209,0.017097287728372712,-0.0026986443022804785,0.010498643718154982,-0.021989993453025825,58.82350878730771,5.046379620002803,0.006598644010217727,9,-0.005000002682209015,-0.019999995827674838,-0.06899999640882017,-0.08049999549984933,0.02850000560283661,3,-0.07826089886050602,-1.200003576282097,0.17499999701976776,-5.999985098869004,0.17000000178813934,1.2222192787840658,0.17000000178813934,-0.07826089886050602
561,2002-09-27,0.17000000178813934,0.17249999940395355,0.16500000655651093,0.1704999953508377,1630000.0,-0.014492739851898917,2.3333289181760986,0.24999627471725103,55.6818127940016,49.84713119149337,-0.00019616842880565422,-0.0012227373056669932,-0.04682893316672118,-0.08166318533886142,40.401289664907424,0.007499992847442627,0.004150664977890628,0.00127500221133231,-0.011925775030537072,0.014475779453201693,-0.005325386409602367,0.007875390832266987,-0.01847039611339571,45.4545331395278,-7.763130529360112,0.006600388620934688,9,-0.002500005066394806,-0.01749999821186063,-0.06500000320374966,-0.07700000330805779,0.04050000011920932,4,-0.026470597774099658,1.4000011920940323,0.17249999940395355,-1.200003576282097,0.17499999701976776,-5.999985098869004,0.17000000178813934,-0.026470597774099658
562,2002-09-30,0.16750000417232513,0.17599999904632568,0.1655000001192093,0.16599999368190765,554000.0,-0.014705868173635728,-7.400007152564195,-3.0000596054121713,66.21623526445745,52.415216961268484,0.0034505277168710158,0.0004746279923644181,-0.042357608152528814,-0.0782104816306296,37.796062113864174,0.010499998927116394,0.003377003192727046,-0.0006999954581260737,-0.013162147789950313,0.011762156873698165,-0.006931071624038193,0.005531080707786046,-0.014991582762718225,22.7272665697639,-33.214199341756924,0.006231076165912119,9,0.0032499954104423523,-0.012500002980232239,-0.058750005438923836,-0.07400000467896461,0.05499999225139618,0,0.19402983879612856,2.3333289181760986,0.17000000178813934,1.4000011920940323,0.17249999940395355,-1.200003576282097,0.17499999701976776,0.19402983879612856
563,2002-10-01,0.16050000488758087,0.17000000178813934,0.1550000011920929,0.15950000286102295,1738000.0,-0.041791039464946,-1.99999850988468,0.6666633553206708,53.571437441171426,52.09519759470039,0.010890305305639947,0.006840879339925721,-0.03347533431160746,-0.07028880884740372,34.60062899859219,0.015000000596046448,0.0020094012401122574,-0.007074995338916784,-0.019775077323205603,0.005625086645372035,-0.013425036331061208,-0.0007249543467723607,-0.00705192037250521,26.190496464166962,-31.93734341970852,0.006350040992144415,10,0.0052499920129776,-0.0030000060796737393,-0.04737500287592411,-0.06325000338256359,0.13950000703334808,1,0.3364485269808031,-7.400007152564195,0.16750000417232513,2.3333289181760986,0.17000000178813934,1.4000011920940323,0.17249999940395355,0.3364485269808031
564,2002-10-02,0.15950000286102295,0.16449999809265134,0.1550000011920929,0.16449999809265134,850000.0,-0.006230542031810837,2.8000023841880957,-4.999985098868977,51.76470175746154,51.85724827503765,0.010572192228568672,0.007351448337968802,-0.03067870212827456,-0.06839552557665048,31.232510707151924,0.009499996900558444,0.0014714742752623966,-0.007524997740983974,-0.020637766814416758,0.00558777133244881,-0.014081382277700366,-0.0009686132042675821,-0.005149841764697294,21.428581565416813,-38.63916862051415,0.006556384536716393,10,0.00599999725818634,0.006750002503395081,-0.03750000521540642,-0.055000005289912224,0.140500009059906,2,0.3354231705485047,-1.99999850988468,0.16050000488758087,-7.400007152564195,0.16750000417232513,2.3333289181760986,0.17000000178813934,0.3354231705485047
565,2002-10-03,0.14350000023841858,0.15549999475479126,0.13850000500679016,0.1525000035762787,4180000.0,-0.100313494267117,1.2666674613960216,1.8000023841880748,32.40740996247666,50.47364818849423,0.024614407804945893,0.022039928179153206,-0.013014829402405559,-0.05163411360121267,27.948039519368773,0.020999997854232788,0.001745730353914482,-0.021975000202655803,-0.03830216420120289,-0.005647836204108719,-0.03013858220192936,-0.013811418203382247,0.032499998807907104,13.333322736950356,-46.5759953279634,0.008163581999273545,10,0.013750001788139343,0.014750003814697266,-0.003999996930360794,-0.021749997511506067,0.15599998831748962,3,0.3658536205460323,2.8000023841880957,0.15950000286102295,-1.99999850988468,0.16050000488758087,-7.400007152564195,0.16750000417232513,0.3658536205460323
566,2002-10-04,0.1120000034570694,0.14499999582767487,0.10000000149011612,0.13850000500679016,4140000.0,-0.21951217232761955,1.2784816955189737,2.9444435246200205,20.467837276506515,47.519093205558235,0.05210988784779105,0.051203346721301696,0.01988178613748065,-0.01950823054026052,27.334033422596328,0.044999994337558746,-0.0006253051242952057,-0.05032499730587006,-0.07874529077184853,-0.0219047038398916,-0.0645351440388593,-0.03611485057288083,0.06324999570846557,15.789476780019736,-42.82527143059484,0.014210146732989232,10,0.025999996811151505,0.026999998837709427,0.027499999850988388,0.010999999940395369,0.18150000274181366,4,0.7946428464516544,1.2666674613960216,0.14350000023841858,2.8000023841880957,0.15950000286102295,-1.99999850988468,0.16050000488758087,0.7946428464516544
567,2002-10-07,0.10249999910593033,0.10499999672174454,0.09000000357627869,0.0949999988079071,6090000.0,-0.08482146480272656,1.3999997615813355,-0.28301886261973647,16.216204460732087,43.82261117518723,0.05702486481524602,0.05879539961155228,0.030745170359392254,-0.009415260728645208,26.828738989710633,0.02199999988079071,-0.003143012474788459,-0.056700001284480106,-0.0956688140616308,-0.01773118850732941,-0.07618440767305545,-0.03721559489590476,0.06974000015258788,15.6249947613104,-40.36376291381073,0.01948440638857535,10,0.030500002205371857,0.03150000423192978,0.03725000470876694,0.020500004291534438,0.19249998778104777,0,1.0536585731069512,1.2784816955189737,0.1120000034570694,1.2666674613960216,0.14350000023841858,2.8000023841880957,0.15950000286102295,1.0536585731069512
568,2002-10-08,0.125,0.1274999976158142,0.10750000178813934,0.10999999940395357,2590000.0,0.2195122057593062,1.0,1.9999999999999982,26.19047517679165,41.12099240377645,0.03069861741750657,0.035724891142426995,0.009720802806787887,-0.031177456261673078,27.041291514786053,0.02499999850988388,-0.004737811992399421,-0.03267500065267087,-0.07453350228548716,0.00918350098014542,-0.05360425146907902,-0.011745749836262726,0.042305599517583836,46.97986442942551,-3.588329205928936,0.02092925081640815,10,0.008000001311302185,0.008500002324581146,0.014750003814697266,-0.001999996602535234,0.17100000381469732,1,0.7799999713897705,1.3999997615813355,0.10249999910593033,1.2784816955189737,0.1120000034570694,1.2666674613960216,0.14350000023841858,0.7799999713897705
569,2002-10-09,0.12399999797344208,0.13349999487400055,0.11299999803304672,0.11299999803304672,610000.0,-0.008000016212463379,-2.727272173097308,0.7333333002196438,26.570046187843616,38.78735114682695,0.02648909232883287,0.03592855060560746,0.01205405273480975,-0.029453940672407614,27.12378419267684,0.020499996840953827,-0.006561008382616473,-0.03200000263750552,-0.07648654686451098,0.012486541589499939,-0.054243274751008264,-0.009756730524002777,0.03866726578766344,51.9083953835969,5.074465694051696,0.02224327211350273,10,0.009000003337860107,0.009500004351139069,0.017875004559755325,-0.0009999945759773116,0.25849999487400055,2,1.4193549743862253,1.0,0.125,1.3999997615813355,0.10249999910593033,1.2784816955189737,0.1120000034570694,1.4193549743862253
570,2002-10-10,0.12399999797344208,0.12549999356269834,0.119999997317791,0.119999997317791,912000.0,0.0,-1.7499976716939434,0.363636425211409,26.570046187843616,35.55271041280939,0.021105322467794646,0.03504766451503882,0.013011815450203496,-0.028715098266572425,26.588257604357885,0.0054999962449073375,-0.00879684676668685,-0.030300002172589297,-0.07700782872859699,0.016407824383418396,-0.05365391545059314,-0.00694608889458545,0.03430723017657383,61.8181803403805,18.117767636260382,0.023353913278003846,10,0.009000003337860107,0.009500004351139069,0.017875004559755325,-0.0009999945759773116,0.2920000106096268,3,1.4193549743862253,-2.727272173097308,0.12399999797344208,1.0,0.125,1.3999997615813355,0.10249999910593033,1.4193549743862253
571,2002-10-11,0.14749999344348907,0.15549999475479126,0.12600000202655792,0.12600000202655792,1046000.0,0.18951609559768023,-1.7441864655817694,5.374996973202148,40.96385145611883,32.74688998966066,-0.006617882228752869,0.010926494892424532,-0.008882981181326743,-0.05132411553898231,25.924204466080635,0.03149999678134918,-0.011178625958547656,-0.0060500066727399715,-0.05268509676579736,0.040585083420317414,-0.029367551719268664,0.01726753837378872,-0.05749998986721039,87.78625589505941,44.71292214922413,0.023317545046528696,10,-0.01749999076128006,-0.013999991118907928,-0.003249991685152054,-0.022499989718198776,0.3595000356435776,4,1.0305084872471815,-1.7499976716939434,0.12399999797344208,-2.727272173097308,0.12399999797344208,1.0,0.125,1.0305084872471815
572,2002-10-14,0.1469999998807907,0.14749999344348907,0.13750000298023224,0.14249999821186066,256000.0,-0.0033897870164307786,2.6363675771746258,0.20930248676221896,40.79999814033486,31.327841178456598,-0.010428264862384184,0.010757258604382897,-0.006686027293567265,-0.04992700583018572,25.2242650710639,0.009999990463256836,-0.013474557621384553,-0.005775000527501101,-0.052298877484680095,0.04074887642967788,-0.029036939006090584,0.017486937951088383,-0.05568999648094178,82.2916747510652,37.64737784868636,0.02326193847858949,10,-0.019749999046325684,-0.013750001788139343,-0.001499999314546585,-0.02174999564886093,0.3114999979734421,0,0.9965986832441915,-1.7441864655817694,0.14749999344348907,-1.7499976716939434,0.12399999797344208,-2.727272173097308,0.12399999797344208,0.9965986832441915
573,2002-10-15,0.15150000154972074,0.1574999988079071,0.148499995470047,0.148499995470047,334000.0,0.030612256276049576,-4.9999900659126695,0.6666677704559691,40.56225017363742,30.083124335809472,-0.01825933830613838,0.005474704421237292,-0.009337314606191499,-0.05348663277199954,24.888088312373384,0.010499998927116394,-0.016215052856527162,-0.0005999986082315667,-0.046767428900155034,0.0455674316836919,-0.023683713754193286,0.022483716537730153,-0.058906198322772954,86.51686032873964,45.27397127998825,0.02308371514596173,10,-0.02775000035762784,-0.01825000345706937,-0.0016249977052211484,-0.026249997317790957,0.2580000013113022,1,0.9471946129991433,2.6363675771746258,0.1469999998807907,-1.7441864655817694,0.14749999344348907,-1.7499976716939434,0.12399999797344208,0.9471946129991433
574,2002-10-16,0.15000000596046448,0.1574999988079071,0.13899999856948853,0.14949999749660492,746000.0,-0.009900960883911125,1.3870977045473554,0.16666915018850084,40.89069013979823,31.025711022178534,-0.020393195021484622,0.005276248062449362,-0.006016275234864116,-0.05103745445578467,23.672873382453357,0.01850000023841858,-0.019528891731426634,-0.000849994644522678,-0.045742967569183834,0.04404297828013849,-0.023296481106853256,0.0215964918178079,-0.05480995491027832,80.00001986821412,39.28807975435767,0.022446486462330585,10,-0.026250004768371582,-0.01675000786781311,-0.001250002533197403,-0.0247500017285347,0.2394999861717224,2,0.9733332803514294,-4.9999900659126695,0.15150000154972074,2.6363675771746258,0.1469999998807907,-1.7441864655817694,0.14749999344348907,0.9733332803514294
575,2002-10-17,0.1550000011920929,0.1550000011920929,0.14749999344348907,0.14949999749660492,280000.0,0.0333333002196432,1.7272737124728055,10.999821189092534,44.04761820288193,33.64568668066469,-0.0263626825005491,-0.0011615798763592589,-0.009051223345424353,-0.055041572351048756,22.333160139436075,0.007500007748603821,-0.021902517463077503,0.005025000497698773,-0.038759731028918276,0.048809732024315836,-0.01686736526560975,0.026917366261007297,-0.0573175522315979,92.06349882138899,49.80540340638909,0.02189236576330853,10,-0.03125,-0.02175000309944153,-0.006249997764825821,-0.029500000178813934,0.2475000023841858,3,1.4677418703591294,1.3870977045473554,0.15000000596046448,-4.9999900659126695,0.15150000154972074,2.6363675771746258,0.1469999998807907,1.4677418703591294
576,2002-10-18,0.15150000154972074,0.15150000154972074,0.13349999487400055,0.14900000393390656,746000.0,-0.022580642680347984,13.400019073504815,0.4545447156453909,43.700785830989126,36.699529055137695,-0.018629456527404387,0.0007214767717567683,-0.003844235279872793,-0.050563920946617505,20.838861400011176,0.021500006318092346,-0.024421440779481135,0.002575000748038264,-0.03992363814242475,0.04507363963850128,-0.018674318697193243,0.02382432019326977,-0.05142485059532925,75.00001552204026,29.020921235813816,0.02124931944523151,10,-0.019000001251697513,-0.01825000345706937,-0.0021249987185001096,-0.025249999016523333,0.27049998939037323,4,1.7458746160246208,1.7272737124728055,0.1550000011920929,1.3870977045473554,0.15000000596046448,-4.9999900659126695,0.15150000154972074,1.7458746160246208
577,2002-10-21,0.15449999272823334,0.15449999272823334,0.15049999952316284,0.15049999952316284,380000.0,0.019801921767822694,1.0,1.5999988079059855,47.56097029107788,39.07402851228061,-0.015061411276434927,-0.003688380878895392,-0.005244492157296637,-0.05253493953480007,19.581503986594733,0.003999993205070496,-0.02453561643527913,0.006349992379546171,-0.0350823883343058,0.04778237309339814,-0.014366197977379813,0.027066182736472155,-0.05212784785970123,87.49997671693946,37.40597456157445,0.020716190356925988,10,-0.019249994307756424,-0.02124999463558197,-0.005374990403652191,-0.028249990195035934,0.251000002026558,0,2.281553740775144,13.400019073504815,0.15150000154972074,1.7272737124728055,0.1550000011920929,1.3870977045473554,0.15000000596046448,2.281553740775144
578,2002-10-22,0.1599999964237213,0.16249999403953552,0.13249999284744265,0.15449999272823334,866000.0,0.03559873109614009,4.71428652523334,1.3750032596345485,50.19607593352282,41.6991429284672,-0.01684610367929909,-0.01051508639773252,-0.009434722848799593,-0.05701144347809353,18.573910323523357,0.030000001192092868,-0.020026592387387132,0.012349996343255037,-0.02820419132783203,0.052904184014342104,-0.007927097492288482,0.03262709017879856,-0.055422737397614205,91.66667494508921,36.37915125574737,0.020277093835543533,10,-0.01875000074505806,-0.026749998331069946,-0.010374993085861206,-0.03324999287724495,0.3050000071525574,1,1.865625050640666,1.0,0.15449999272823334,13.400019073504815,0.15150000154972074,1.7272737124728055,0.1550000011920929,1.865625050640666
579,2002-10-23,0.1550000011920929,0.16249999403953552,0.15299999713897705,0.16200000047683716,494000.0,-0.031249970896168877,1.3750032596345485,-1.2727262875271945,54.935623772332725,44.850873771188205,-0.007807343573385722,-0.0074734325157843895,-0.003317240004566957,-0.05104655034420952,17.29860396745156,0.009499996900558472,-0.013714790758039441,0.008350000903010357,-0.03030651715839014,0.047006518964410854,-0.010978258127689877,0.02767825993371059,-0.04694737806518008,75.00002483526764,13.810497362806132,0.01932825903070025,10,-0.010750003159046173,-0.02175000309944153,-0.0037499982863664627,-0.02824999764561653,0.3095000088214874,2,1.6419354820102607,4.71428652523334,0.1599999964237213,1.0,0.15449999272823334,13.400019073504815,0.15150000154972074,1.6419354820102607
580,2002-10-24,0.1589999943971634,0.16050000488758087,0.1509999930858612,0.1509999930858612,758000.0,0.02580640757617325,-1.3750025611366603,-1.1428574469625044,76.4044976741624,48.78872335097081,-0.007063254368842781,-0.013214166357818247,-0.006307533837902057,-0.05401665574491657,15.952850510470329,0.009500011801719666,-0.009323957097622099,0.013024994358420361,-0.024174999245061557,0.050224987961902265,-0.005575002443320598,0.03162499116016132,-0.04768052901549322,88.33333498901783,20.516952937129645,0.018599996801740952,10,-0.011500000953674316,-0.025749996304512024,-0.0049999915063381195,-0.03224999085068703,0.2719999998807907,3,1.449685571430031,1.3750032596345485,0.1550000011920929,4.71428652523334,0.1599999964237213,1.0,0.15449999272823334,1.449685571430031
581,2002-10-25,0.1655000001192093,0.1655000001192093,0.15000000596046448,0.1589999943971634,246000.0,0.04088054057291135,3.769224773502549,0.8125005820765138,86.62791901493591,53.88071455925983,-0.012003770197605956,-0.02115311792046981,-0.011572540034525819,-0.059478438655760385,15.106241167361365,0.015499994158744812,-0.0044243651256319905,0.019750000163912762,-0.01688834660930283,0.05638834693712835,0.0014308267773049665,0.03806917355052056,-0.05110970301806719,100.0,24.525002409803193,0.0183191733866078,10,-0.01650000363588333,-0.032499998807907104,-0.00937500037252903,-0.038749996572732925,0.2695000022649765,4,1.4320241890414431,-1.3750025611366603,0.1589999943971634,1.3750032596345485,0.1550000011920929,4.71428652523334,0.1599999964237213,1.4320241890414431
582,2002-10-28,0.20000000298023224,0.21150000393390656,0.16500000655651093,0.17000000178813934,5354000.0,0.20845923163850566,-1.3250003539026523,4.6153807357957675,88.26531737124596,59.181055358994115,-0.0426837519410552,-0.05596269829241149,-0.04454013901330728,-0.09268116120468445,14.174193850287347,0.04649999737739563,0.001784000428890653,0.05262500308454038,0.00959884749849943,0.09565115867058134,0.031111925291519904,0.07413808087756085,-0.08152092963764476,85.44303881035181,6.100724825958977,0.02151307779302048,10,-0.028000004589557648,-0.04924999922513962,-0.04337500222027302,-0.07324999943375587,0.22500000894069672,0,1.109999923259021,3.769224773502549,0.1655000001192093,-1.3750025611366603,0.1589999943971634,1.3750032596345485,0.1550000011920929,1.109999923259021
583,2002-10-29,0.21449999511241916,0.2160000056028366,0.1850000023841858,0.19750000536441806,3452000.0,0.07249995958060107,2.0999986588962205,0.5666663024160742,90.58297102785703,64.70241990211176,-0.05286691908605204,-0.0697877744286495,-0.05709809456776299,-0.10578638603194362,14.539068974862534,0.031000003218650818,0.0054234394215302295,0.06442499570548538,0.012148127345937926,0.11670186406503281,0.038286561525711665,0.09056342988525909,-0.08671882871069977,97.72725682038573,14.298624251462215,0.02613843417977372,10,-0.04024999588727954,-0.06149999052286151,-0.05737499706447127,-0.08774999156594279,0.19149999320507047,1,0.8904429090651929,-1.3250003539026523,0.20000000298023224,3.769224773502549,0.1655000001192093,-1.3750025611366603,0.1589999943971634,0.8904429090651929
584,2002-10-30,0.21299999952316284,0.2175000011920929,0.1924999952316284,0.2160000056028366,5350000.0,-0.00699298658944103,7.33333912823201,-0.17647105228557655,89.3805453273041,69.73941180482532,-0.04636651117242316,-0.0675368348673707,-0.054004188256893654,-0.1028702184046991,14.94388518901239,0.025000005960464505,0.00945922226538426,0.06025000028312205,0.0009403764019263183,0.11955962416431778,0.03059518834252417,0.08990481222371992,-0.07463257241730939,93.33333038989387,6.874889343592372,0.02965481194059787,10,-0.03800000250339508,-0.05924999713897705,-0.05587500147521496,-0.08624999597668648,0.19999998807907104,2,1.1830986132265786,2.0999986588962205,0.21449999511241916,-1.3250003539026523,0.20000000298023224,3.769224773502549,0.1655000001192093,1.1830986132265786
585,2002-10-31,0.19599999487400052,0.2150000035762787,0.1860000044107437,0.20000000298023224,1650000.0,-0.07981222857849646,-1.4166677014700002,1.3333333333333426,72.76996014602858,72.96932006205193,-0.025634818397362313,-0.04890961805956956,-0.03563942693165853,-0.08461037085291882,15.563755711042038,0.028999999165534973,0.013126672886928037,0.04062499590218063,-0.021539364715684683,0.10278935652004595,0.00954281559324796,0.07170717621111329,-0.04655400739607354,68.1481365379147,-17.39290330815136,0.031082180308932658,10,-0.02099999785423276,-0.04224999248981473,-0.03887499682605264,-0.06924999132752416,0.20400001108646396,3,1.3698980722534522,7.33333912823201,0.21299999952316284,2.0999986588962205,0.21449999511241916,-1.3250003539026523,0.20000000298023224,1.3698980722534522
586,2002-11-01,0.20100000500679016,0.21250000596046448,0.19599999487400052,0.1965000033378601,2088000.0,0.025510256446710233,-4.999983744242702,-1.1249981373586178,74.3243295852657,75.94302665029502,-0.025563070792889192,-0.04943463940080675,-0.039220679493987776,-0.08829270597251646,13.91595747798532,0.016500011086463956,0.017308278061494653,0.041175005957484245,-0.020656918429053484,0.10300693034402199,0.010259043764215381,0.07209096815075311,-0.042026455608879965,68.57143262616673,-16.662654152216547,0.03091596219326887,11,-0.0260000079870224,-0.04725000262260437,-0.04100000485777855,-0.0742500014603138,0.20350000262260431,4,1.1442785250845846,-1.4166677014700002,0.19599999487400052,7.33333912823201,0.21299999952316284,2.0999986588962205,0.21449999511241916,1.1442785250845846
587,2002-11-04,0.21050000190734866,0.22349999845027926,0.20749999582767487,0.21199999749660486,1676000.0,0.0472636649946232,-3.266662957937053,-0.33333222954400615,75.43103863550559,78.74691139495977,-0.029372972734048763,-0.05315392073754652,-0.04725899028169725,-0.09642237566597048,11.935367534227256,0.022499993443489102,0.021251471903915464,0.04527500271797183,-0.014300226882533323,0.10485023231847698,0.015487387917719253,0.0750626175182244,-0.043332749258252895,66.23377176295465,-18.059872259636947,0.02978761480025258,11,-0.023749999701976804,-0.0537500008940697,-0.05050000175833705,-0.0837499983608723,0.20199999213218686,0,1.0665083061407787,-4.999983744242702,0.20100000500679016,-1.4166677014700002,0.19599999487400052,7.33333912823201,0.21299999952316284,1.0665083061407787
588,2002-11-05,0.2224999964237213,0.2275000065565109,0.20749999582767487,0.2150000035762787,8310000.0,0.05700709932370662,1.2857137991461256,-5.000009934136951,78.65612708748804,81.38252287442147,-0.03528566865658306,-0.06058095492328752,-0.058079051748541194,-0.10700826959381757,11.682169201326378,0.020000010728836032,0.02623605246371133,0.05239999741315843,-0.009236970642254289,0.11403696546857114,0.021581513385452056,0.0832184814408648,-0.04631950444643618,87.95178343551106,2.9863463710641724,0.030818484027706358,11,-0.03374999016523361,-0.06374999135732651,-0.05962499603629112,-0.0924999937415123,0.2199999988079071,1,0.9101124438293184,-3.266662957937053,0.21050000190734866,-4.999983744242702,0.20100000500679016,-1.4166677014700002,0.19599999487400052,0.9101124438293184
589,2002-11-06,0.30000001192092896,0.3149999976158142,0.2325000017881393,0.2524999976158142,12256000.0,0.348314681990463,1.1290325433729635,6.3333412806268825,86.43216332511246,82.49670794674925,-0.10063751691459341,-0.1309324024979336,-0.13428019732085184,-0.1826531202363071,12.629526078401854,0.0925000011920929,0.032860971234630526,0.12110001221299171,0.03999474830365002,0.2022052761223334,0.08054738025832087,0.16165264416766256,-0.11458200731938317,88.37210350000572,4.126708084496386,0.040552631954670855,11,-0.06750001013278961,-0.09750001132488251,-0.13837501406669617,-0.16975000873208046,0.14499998092651367,2,0.3533332406150007,1.2857137991461256,0.2224999964237213,-3.266662957937053,0.21050000190734866,-4.999983744242702,0.20100000500679016,0.3533332406150007
590,2002-11-07,0.30000001192092896,0.3100000023841858,0.28600001335144043,0.29750001430511475,5292000.0,0.0,1.1333343929724733,0.05263151290346058,87.97954203968158,82.64688828283212,-0.08776246949939415,-0.1233975170820849,-0.13276112007360263,-0.1807950885626574,13.628079298292379,0.02399998903274536,0.03942057831607715,0.11230001151561736,0.019000036074054316,0.2055999869571804,0.06565002379483584,0.15894999923639888,-0.09250001609325409,87.39497029472368,1.898300757600893,0.04664998772078152,11,-0.06000000983476639,-0.09750001132488251,-0.1341250091791153,-0.16975000873208046,0.18099999427795416,3,0.37666657063696496,1.1290325433729635,0.30000001192092896,1.2857137991461256,0.2224999964237213,-3.266662957937053,0.21050000190734866,0.37666657063696496
591,2002-11-08,0.2994999885559082,0.3115000128746033,0.2475000023841858,0.304500013589859,8368000.0,-0.0016667444838387446,5.736834840440099,-2.0000119209403238,87.56475923858319,82.56904849031402,-0.0740419120042401,-0.11692075258988482,-0.13073262892782092,-0.1784130944403967,14.609258456504076,0.06400001049041754,0.04646343836179956,0.10419998839497566,0.0005038710259850365,0.20789610576396625,0.05235192971048036,0.15604804707947095,-0.07049999237060547,85.58138716085477,0.32415501687306403,0.051848058684495296,11,-0.0494999885559082,-0.09699998795986176,-0.14174998551607132,-0.1692499853670597,0.2580000162124634,4,0.3355593363763878,1.1333343929724733,0.30000001192092896,1.1290325433729635,0.30000001192092896,1.2857137991461256,0.2224999964237213,0.3355593363763878
592,2002-11-11,0.29350000619888306,0.3025000095367432,0.29100000858306885,0.3019999861717224,3236000.0,-0.020033330839026475,1.4210460272047216,1.6999874830872668,84.49612438918717,81.8927321971285,-0.05965783417128917,-0.10475337346819313,-0.12358088355162397,-0.17051499042984325,15.64346175563071,0.011500000953674372,0.051686373796381246,0.0908750057220459,-0.01897028372384829,0.2007202951679401,0.03595236099909882,0.145797650444993,-0.047300009727478026,80.00000831692704,-4.2627932297930755,0.05492264472294709,11,-0.043000005185604095,-0.09100000560283661,-0.1550000049173832,-0.16325000301003456,0.20499998331069946,0,0.3781942047227591,5.736834840440099,0.2994999885559082,1.1333343929724733,0.30000001192092896,1.1290325433729635,0.30000001192092896,0.3781942047227591
593,2002-11-12,0.2949999868869781,0.296999990940094,0.29350000619888306,0.2955000102519989,1640000.0,0.005110666631736427,1.0,0.05882641684081267,86.84210196096144,81.61068293420152,-0.05424218415402626,-0.10008277106633737,-0.12372673452331867,-0.1701287749966678,16.23915354054906,0.0034999847412109375,0.05625033281692718,0.08519998714327806,-0.029235194669314013,0.19963516895587013,0.02798239623698201,0.14241757804957408,-0.0474999845027923,75.75756152689763,-9.277175436912842,0.05721759090629603,11,-0.04449998587369913,-0.08374998718500132,-0.16149998456239695,-0.16424998268485064,0.22950002551078802,1,0.3983051266967501,1.4210460272047216,0.29350000619888306,5.736834840440099,0.2994999885559082,1.1333343929724733,0.30000001192092896,0.3983051266967501
594,2002-11-13,0.2960000038146973,0.3084999918937683,0.2849999964237213,0.2904999852180481,3526000.0,0.003389888041257283,-1.8484849579516227,-10.999523185122266,86.63101438089386,83.15080007140878,-0.04719339431429878,-0.09442524263014657,-0.12325248750333892,-0.16924158237056414,17.535001257599472,0.023499995470046997,0.05813508175567242,0.07890000417828566,-0.03807214990795099,0.19587215826452234,0.02041392713516732,0.137386081221404,-0.035000002384185824,75.78123981366103,-8.471230448599115,0.05848607704311834,11,-0.04050000756978994,-0.08200000599026686,-0.16275000199675566,-0.16524999961256986,0.3079999685287475,2,0.4949323970571413,1.0,0.2949999868869781,1.4210460272047216,0.29350000619888306,5.736834840440099,0.2994999885559082,0.4949323970571413
595,2002-11-14,0.3824999928474426,0.4065000116825104,0.29899999499320984,0.29899999499320984,11576000.0,0.2922296889120861,-1.574850765312951,15.18176645895406,90.63670205050576,84.9632859008799,-0.11673186266020397,-0.17181675196659063,-0.20737163097517156,-0.25334817649004265,19.509738700318962,0.11050000786781305,0.06061648049060617,0.15402499362826347,0.01954373796923048,0.28850624928729646,0.08678436579874699,0.22126562145777995,-0.11069999217987059,84.90564941412198,2.535867925713788,0.0672406278295165,11,-0.07549998909235,-0.11924998834729195,-0.24924999102950096,-0.2512499913573265,0.26999998092651367,3,0.1633986958659308,-1.8484849579516227,0.2960000038146973,1.0,0.2949999868869781,1.4210460272047216,0.29350000619888306,0.1633986958659308
596,2002-11-15,0.4160000085830689,0.42500001192092896,0.3754999935626984,0.3950000107288361,10704000.0,0.08758174212303182,1.5384621850601783,0.25149698675313503,90.6015021377843,86.64889295668864,-0.1302210137676061,-0.1944548819102181,-0.23806855891528236,-0.28430755033319705,21.905367044654195,0.049500018358230535,0.06486003180938654,0.17430000901222234,0.020987665449068993,0.3276123525753757,0.09764383723064568,0.250956180793799,-0.1310000121593476,93.57142689884948,11.111604663559845,0.07665617178157666,11,-0.09975000470876699,-0.14050000160932546,-0.28275000676512724,-0.2847500070929528,0.22399997711181635,4,0.1562499910449755,-1.574850765312951,0.3824999928474426,-1.8484849579516227,0.2960000038146973,1.0,0.2949999868869781,0.1562499910449755
597,2002-11-18,0.5070000290870667,0.5199999809265137,0.4194999933242798,0.41999998688697815,19624000.0,0.21875004477512272,-1.2840898661639106,4.142859575700036,92.70072916484027,88.20940429861666,-0.19527471282381226,-0.2716184615743301,-0.3248278909332705,-0.3721081887274681,24.90534843212095,0.10399997234344477,0.076282016376927,0.24767502769827843,0.05948998133322525,0.4358600740633316,0.15358250451575184,0.341767550880805,-0.2080000340938568,94.46810523543138,13.363683983491114,0.0940925231825266,11,-0.13075003772974014,-0.1807500422000885,-0.37525002658367157,-0.3735000267624855,0.11049997806549072,0,0.09960546900211842,1.5384621850601783,0.4160000085830689,-1.574850765312951,0.3824999928474426,-1.8484849579516227,0.2960000038146973,0.09960546900211842
598,2002-11-19,0.4584999978542328,0.5084999799728394,0.4514999985694885,0.5080000162124634,15756000.0,-0.09566080562197565,1.2574274253657576,-0.5689654522740017,81.51475570440815,87.66302567409396,-0.12267852863450718,-0.21039606014592543,-0.27225705137375006,-0.3206902541846144,27.157147506308593,0.05699998140335083,0.0873451808399141,0.18424999639391898,-0.017617477340305887,0.38611747012814385,0.08331625952680655,0.2851837332610314,-0.11530000567436216,73.8297927115182,-5.491146178476271,0.10093373686711243,11,-0.07475000619888306,-0.13225001096725464,-0.3282499983906746,-0.32499999552965164,0.11249998211860657,1,0.08724098547993142,-1.2840898661639106,0.5070000290870667,1.5384621850601783,0.4160000085830689,-1.574850765312951,0.3824999928474426,0.08724098547993142
599,2002-11-20,0.40950000286102295,0.4474999904632568,0.39399999380111694,0.43950000405311584,18364000.0,-0.10687021858784829,1.32608812551709,0.6060604053716409,75.32621252389532,86.25710017233992,-0.06315379950760408,-0.14899080012297494,-0.21973617700039838,-0.2691075011175787,28.865900829369718,0.06450000405311584,0.09763872758073044,0.12252500131726263,-0.07977662512658679,0.32482662776111204,0.02137418809533792,0.22367581453918733,-0.03094001293182369,50.000006742607304,-29.46461772260883,0.1011508132219247,11,-0.025750011205673218,-0.0832500159740448,-0.2810000032186508,-0.2760000005364418,0.16600000858306885,2,0.2808303021569749,1.2574274253657576,0.4584999978542328,-1.2840898661639106,0.5070000290870667,1.5384621850601783,0.4160000085830689,0.2808303021569749
600,2002-11-21,0.3894999921321869,0.4070000052452088,0.3889999985694885,0.3975000083446503,20154000.0,-0.04884007469866536,-3.0000000000000124,0.26666719648571213,71.59220570740665,84.48237200220919,-0.03254562851122117,-0.11682666250215473,-0.1963912150912373,-0.24661481073154462,30.516917867116717,0.020500004291534424,0.10704780994809693,0.09099999070167542,-0.10681731580898002,0.28881729721233085,-0.007908662553652301,0.18990864395700313,0.13049998879432678,9.688581172149126,-68.21466215845376,0.09890865325532773,11,0.012999996542930603,-0.06325000524520874,-0.26099999248981476,-0.25599998980760574,0.18299999833106995,3,0.550705993694762,1.32608812551709,0.40950000286102295,1.2574274253657576,0.4584999978542328,-1.2840898661639106,0.5070000290870667,0.550705993694762
601,2002-11-22,0.4025000035762787,0.4375,0.3650000095367432,0.3865000009536743,30344000.0,0.033376153290601174,-1.4576274011711838,-1.999996274717237,71.81817769265453,83.07371125815001,-0.03285348889831585,-0.11716812154126888,-0.20597131865731938,-0.2569733403666427,32.70534277246948,0.07249999046325678,0.10736412635492273,0.09215000197291373,-0.10044669259480399,0.28474669654063145,-0.004148345310945101,0.1884483492567726,0.11487997770309444,24.1935490073325,-52.90613535703074,0.09629834728385886,11,-1.4901161193847656e-08,-0.07625001668930054,-0.27400000393390656,-0.26900000125169754,0.20250001549720764,4,0.6211179328605883,-3.0000000000000124,0.3894999921321869,1.32608812551709,0.40950000286102295,1.2574274253657576,0.4584999978542328,0.6211179328605883
602,2002-11-25,0.421999990940094,0.429500013589859,0.3799999952316284,0.4149999916553497,13842000.0,0.0484471731442353,3.499992549434502,0.4374998835847007,72.29049820217105,81.4568663960622,-0.035994021332794,-0.12562450192020996,-0.2217542954942599,-0.2736996211917393,34.33029993408921,0.04950001835823059,0.10847772855887766,0.10054998993873598,-0.09085394242614164,0.29195392230361356,0.004848023756297226,0.19625195612117477,0.08928479146957391,39.72124957944447,-34.5183581987289,0.09570196618243879,11,-0.0195000022649765,-0.09575000405311584,-0.2891249917447567,-0.28724998980760574,0.23500001430511475,0,0.51658767638632,-1.4576274011711838,0.4025000035762787,-3.0000000000000124,0.3894999921321869,1.32608812551709,0.40950000286102295,0.51658767638632
603,2002-11-26,0.4054999947547913,0.4325000047683716,0.39250001311302185,0.417499989271164,8096000.0,-0.03909951786621002,-1.1052650566597615,-1.7142851060749775,63.648119832305106,78.90321144621902,-0.002426384490974487,-0.09916587117989267,-0.20173297868059958,-0.25451765669561227,35.88475338336545,0.03999999165534973,0.11007204977933915,0.07449999377131467,-0.11346445302907998,0.2624644405717093,-0.01948222962888263,0.168482217171512,0.09993339673995955,49.0909025229027,-22.396019144965912,0.09398222340019732,11,0.00399999320507044,-0.07925000786781317,-0.2712499964982272,-0.27074999362230306,0.3575000166893005,1,0.5228113813564017,3.499992549434502,0.421999990940094,-1.4576274011711838,0.4025000035762787,-3.0000000000000124,0.3894999921321869,0.5228113813564017
604,2002-11-27,0.4650000035762787,0.4675000011920929,0.4099999964237213,0.4169999957084656,12008000.0,0.1467324527524776,1.1698113738026354,-4.000002483528,68.49775403452217,76.44332833333193,-0.039596717606420584,-0.14632060959018528,-0.25727004847307944,-0.31099441392883415,37.6043830388166,0.06200000643730158,0.11509351326483841,0.12140000239014626,-0.06704365566333681,0.3098436604436293,0.027178173363404723,0.2156218314168878,0.03481605264015186,97.56097773722723,26.926100439421475,0.09422182902674152,11,-0.02250000834465027,-0.1300000101327896,-0.3277500066906214,-0.3292500004172325,0.31049999594688416,2,0.22795693673402817,-1.1052650566597615,0.4054999947547913,3.499992549434502,0.421999990940094,-1.4576274011711838,0.4025000035762787,0.22795693673402817
605,2002-11-29,0.4645000100135803,0.4970000088214874,0.44999998807907104,0.4629999995231629,6368000.0,-0.001075254965275163,-2.4181791778470396,0.031250213428053876,68.49775861163421,73.98735683042638,-0.02932570417368402,-0.13141142373333237,-0.25265062390638793,-0.3073795149634511,39.90311449688117,0.04700002074241638,0.1206559837449801,0.10747500807046889,-0.0748513307043448,0.2898013468452826,0.016311838683062074,0.1986381774578757,-0.0995000004768371,75.37878864847595,6.360478144610582,0.09116316938740684,11,-0.022000014781951904,-0.12950001657009125,-0.3257500119507313,-0.3282500058412552,0.30000001192092896,4,0.23896662871388585,1.1698113738026354,0.4650000035762787,-1.1052650566597615,0.4054999947547913,3.499992549434502,0.421999990940094,0.23896662871388585
606,2002-12-02,0.4309999942779541,0.4900000095367432,0.4149999916553497,0.4749999940395355,10274000.0,-0.07212059206338184,1.02702666783191,-29.333128029882673,64.51953187891309,70.85611268754559,0.007292728945505811,-0.08410922090161177,-0.21533551653298205,-0.2709916402528698,41.9484107634514,0.07500001788139354,0.12663965906524788,0.062474992871284496,-0.10697442244730604,0.231924408189875,-0.022249714788010744,0.14719970053057974,-0.06335998475551602,43.58973771157418,-23.046416502402984,0.08472470765929525,12,0.005750000476837158,-0.09600000083446503,-0.2906249985098839,-0.29474999010562897,0.343999981880188,0,0.32830626000901675,-2.4181791778470396,0.4645000100135803,1.1698113738026354,0.4650000035762787,-1.1052650566597615,0.4054999947547913,0.32830626000901675
607,2002-12-03,0.4350000023841858,0.4539999961853027,0.42500001192092896,0.4320000112056732,7166000.0,0.009280761390572323,-2.4117649121269165,-0.06818161806291677,64.70588087976688,68.98845992925212,-0.008934048027138042,-0.07423390136080721,-0.2153146989068238,-0.27199532640264273,43.63776466009634,0.028999984264373724,0.12193022786410496,0.05525000095367433,-0.09920268875291738,0.20970269066026598,-0.021976343899621498,0.13247634580697015,-0.0647727928757667,40.66984786270284,-23.78753049141659,0.07722634485329583,12,-0.003999993205070496,-0.09250000864267349,-0.2940000034868717,-0.29874999821186066,0.3199999928474426,1,0.39080463392540166,1.02702666783191,0.4309999942779541,-2.4181791778470396,0.4645000100135803,1.1698113738026354,0.4650000035762787,0.39080463392540166
608,2002-12-04,0.42500001192092896,0.4410000145435333,0.4000000059604645,0.4275000095367432,7012000.0,-0.022988483697581663,1.779660879966379,-0.8333349890227975,63.298967881212505,67.65209941339846,-0.004677670927544231,-0.05089465939370841,-0.20132718275764339,-0.2590666621400368,44.99931763212564,0.04100000858306885,0.114519017372193,0.0351250097155571,-0.10143725293761563,0.17168727236872983,-0.033156121611029266,0.10340614104214346,-0.0522373464262485,25.773201260914718,-35.71295197298535,0.06828113132658638,12,0.00599999725818634,-0.07250002026557922,-0.26362501084804535,-0.27425000816583633,0.3399999737739563,2,0.5458823219220128,-2.4117649121269165,0.4350000023841858,1.02702666783191,0.4309999942779541,-2.4181791778470396,0.4645000100135803,0.5458823219220128
609,2002-12-05,0.4059999883174896,0.4325000047683716,0.4050000011920929,0.429500013589859,3562000.0,-0.044705936636477706,-1.1568630659227384,9.400019073504309,52.81436998370831,65.56567322187642,0.01539233265080181,-0.02481867712278829,-0.17863939071275495,-0.2371867821105979,44.11742978417869,0.027500003576278687,0.09430891223970206,0.010824987292289756,-0.11911803387121134,0.14076800845579085,-0.05414652328946079,0.0757964978740403,-0.03075257595627301,6.185548639232144,-50.176158951444584,0.06497151058175053,12,0.02500002086162567,-0.05299999564886093,-0.242374986410141,-0.252999983727932,0.3400000035762787,3,0.8793104270915157,1.779660879966379,0.42500001192092896,-2.4117649121269165,0.4350000023841858,1.02702666783191,0.4309999942779541,0.8793104270915157
610,2002-12-06,0.4129999876022339,0.421999990940094,0.4009999930858612,0.4009999930858612,3282000.0,0.017241378044746014,-2.500001241764,-0.5106375153767136,49.6163656937697,63.09880522200033,0.013495570376452437,-0.02415750809925138,-0.18171365243033083,-0.24128488486804128,43.14569697393371,0.020999997854232788,0.07968350226244975,0.012174987792968772,-0.10993423719454243,0.13428421278047997,-0.04887962470078683,0.07322960028672437,-0.03531752331181187,14.444423472440626,-35.67337730300492,0.0610546124937556,12,0.025500014424324036,-0.059999994933605194,-0.2486249879002571,-0.2592499852180481,0.30650001764297485,4,0.8777240261567703,-1.1568630659227384,0.4059999883174896,1.779660879966379,0.42500001192092896,-2.4117649121269165,0.4350000023841858,0.8777240261567703
611,2002-12-09,0.4000000059604645,0.421999990940094,0.3849999904632568,0.4154999852180481,8056000.0,-0.03147695407267148,1.5964921086561696,-1.2916655283829999,32.90734745188759,58.72289958307994,0.02917130858784389,-0.0034174875416341233,-0.1647774592135541,-0.22546107469349774,43.85132573463709,0.037000000476837214,0.06978386134867187,-0.005849994719028473,-0.11829137918028776,0.10659138974223076,-0.062070686949658116,0.05037069751160117,-0.019931190779421182,21.739151091715208,-21.828085640571565,0.056220692230629615,12,0.040999993681907654,-0.04200001806020737,-0.2356250062584877,-0.2462500035762787,0.39500001072883606,0,0.9112500263564285,-2.500001241764,0.4129999876022339,-1.1568630659227384,0.4059999883174896,1.779660879966379,0.42500001192092896,0.9112500263564285
612,2002-12-10,0.4045000076293945,0.4074999988079071,0.3824999928474426,0.4000000059604645,7018000.0,0.011250004004686787,3.761913141708839,-0.29032307683433184,39.9628279764679,56.09120048798693,0.0245048237271428,0.0008693011591878741,-0.16512720801325687,-0.22708241247448824,44.568874736291015,0.025000005960464478,0.06280761391146333,-0.006899993121624037,-0.10617930105052359,0.09237931480727551,-0.056539647086073785,0.04273966084282571,-0.022092568575542315,37.606848927753504,-2.0442916653295313,0.04963965396444976,12,0.03524999320507055,-0.04075001925230021,-0.2401250079274177,-0.2507500052452087,0.41549998521804815,1,0.9159455167877328,1.5964921086561696,0.4000000059604645,-2.500001241764,0.4129999876022339,-1.1568630659227384,0.4059999883174896,0.9159455167877328
613,2002-12-11,0.4124999940395355,0.4194999933242798,0.3944999873638153,0.4050000011920929,3596000.0,0.019777469120521474,1.3255828782124144,1.66666445908807,50.657892758964195,54.10899367959159,0.01967080435465962,0.002238222735305051,-0.16857274636490321,-0.2321519413542985,45.40173918093258,0.025000005960464478,0.054689708690031646,-0.0047750070691108815,-0.08759344366658839,0.07804342952836663,-0.04618422536784961,0.036634211229627844,-0.030000001192092896,59.99998807907389,20.763243554708552,0.04140921829873875,12,0.027250006794929504,-0.048750005662441254,-0.2407499924302101,-0.25574999302625656,0.4699999988079071,2,0.8303030451905085,3.761913141708839,0.4045000076293945,1.5964921086561696,0.4000000059604645,-2.500001241764,0.4129999876022339,0.8303030451905085
614,2002-12-12,0.4424999952316284,0.4600000083446503,0.4009999930858612,0.4205000102519989,4792000.0,0.07272727666807577,1.0701755670152122,2.9333341280626883,61.13445417611294,53.29084874231145,-0.015484863915954328,-0.017100367680880302,-0.19354355602434228,-0.25907317090383847,46.216411548061906,0.05900001525878912,0.04511675586992475,0.01789999455213548,-0.042685407246506046,0.078485396350777,-0.012392706347185312,0.04819269545145627,-0.06000000238418579,77.41934243399935,33.022068451054196,0.030292700899320766,12,-0.0062499940395355225,-0.06625000387430191,-0.26874998956918716,-0.2837499901652336,0.3815000057220459,3,0.7288135456237528,1.3255828782124144,0.4124999940395355,3.761913141708839,0.4045000076293945,1.5964921086561696,0.4000000059604645,0.7288135456237528
615,2002-12-13,0.4449999928474426,0.44999998807907104,0.42500001192092896,0.4399999976158142,3000000.0,0.0056497121870149325,2.3333333333333335,0.227272665697639,59.34065732528667,52.71541823635296,-0.023514645004751977,-0.015471158028761145,-0.1903658140598361,-0.25844061974355537,45.33061417703293,0.02499997615814209,0.04255240991094922,0.0172749921679497,-0.04055186982675085,0.07510185416265025,-0.011638438829400577,0.046188423165299974,-0.0602099996805191,80.64514516419918,32.300444341272254,0.02891343099735029,12,-0.02374999225139618,-0.061250001192092896,-0.22749999165534973,-0.24249999225139618,0.375,4,0.6764045031108936,1.0701755670152122,0.4424999952316284,1.3255828782124144,0.4124999940395355,3.761913141708839,0.4045000076293945,0.6764045031108936
616,2002-12-16,0.4810000061988831,0.4824999868869782,0.4390000104904175,0.4449999928474426,4940000.0,0.08089890770803265,1.2307694658961834,7.20000953675227,62.09016618702032,52.424783270492235,-0.05774923455331149,-0.04885676485879381,-0.21913720742903625,-0.2910350093814543,44.33933795468084,0.043499976396560724,0.03250713948068684,0.05002500563859946,-0.012168654789147915,0.11221866606634684,0.018928175424725746,0.08112183585247318,-0.09396581271886828,98.50001922249909,47.0377055241309,0.03109683021387369,12,-0.048500016331672724,-0.09725001454353338,-0.2597500048577786,-0.27850000560283666,0.3209999799728393,0,0.49584198746914576,2.3333333333333335,0.4449999928474426,1.0701755670152122,0.4424999952316284,1.3255828782124144,0.4124999940395355,0.49584198746914576
617,2002-12-17,0.5575000047683716,0.5600000023841858,0.4749999940395355,0.4814999997615814,21524000.0,0.1590436540199489,1.0987656319619237,2.111110467234011,75.0,53.724897950357516,-0.12856523165567052,-0.12793894493608238,-0.28706435047356443,-0.36362601526047666,42.7332005962752,0.08500000834465027,0.023940326264815348,0.12400000542402267,0.04657499452168723,0.20142501632635817,0.08528749997285495,0.1627125108751904,-0.1682664949815273,98.48942755956458,44.79689608274553,0.03871250545116774,12,-0.08625000715255737,-0.13500000536441803,-0.33125000447034836,-0.35500000417232513,0.16899996995925903,1,0.4260089863489862,1.2307694658961834,0.4810000061988831,2.3333333333333335,0.4449999928474426,1.0701755670152122,0.4424999952316284,0.4260089863489862
618,2002-12-18,0.4984999895095825,0.550000011920929,0.4900000095367432,0.5475000143051147,17926000.0,-0.10582962287740649,1.222221486362681,-0.6447371258877465,55.51894283561561,54.025406045013874,-0.06486395222772007,-0.06934387715988921,-0.22072566456565035,-0.3011082239138563,41.04026557924819,0.06749999523162836,0.017986522124174342,0.06299999058246614,-0.019071226652056517,0.14507120781698885,0.021964381965204782,0.10403559919972749,-0.10243582001884455,61.32074888171009,12.632940945791546,0.04103560861726135,12,-0.02724999189376831,-0.07599999010562897,-0.2719999887049198,-0.29599998891353607,0.21700000762939453,2,0.6449348246810345,1.0987656319619237,0.5575000047683716,1.2307694658961834,0.4810000061988831,2.3333333333333335,0.4449999928474426,0.6449348246810345
619,2002-12-19,0.5245000123977661,0.5414999723434448,0.4774999916553497,0.4984999895095825,11766000.0,0.052156516419914256,1.1333347241097063,-0.5306124434972582,59.11853984950283,55.08120317342866,-0.08078213704500403,-0.09094968101909817,-0.23890134878947533,-0.3234834044783143,41.02029793375,0.06399998068809515,0.012159823041383633,0.08325001299381257,-0.006870671949806395,0.1733706979374316,0.03818967052200306,0.12831035546562208,-0.1218784095912902,73.7037092635338,27.219281240660052,0.04506034247180951,12,-0.053250014781951904,-0.10200001299381256,-0.29362501204013824,-0.32200001180171967,0.26499998569488525,3,0.6825547607007096,1.222221486362681,0.4984999895095825,1.0987656319619237,0.5575000047683716,1.2307694658961834,0.4810000061988831,0.6825547607007096
620,2002-12-20,0.6039999723434448,0.6144999861717224,0.5289999842643738,0.5450000166893005,22284000.0,0.15157284664730986,1.1375004936010675,2.2692270659868687,73.06666374206543,59.54334942789286,-0.14565690188376335,-0.16185424283597183,-0.3094918526767551,-0.399059022883971,41.397899407451455,0.0899999737739563,0.009875716108666499,0.1520249739289284,0.03955300486107183,0.26449694299678495,0.09578898939500013,0.2082609584628567,-0.19508323355386054,94.01708530869267,45.2180990325252,0.05623598453392829,12,-0.1054999828338623,-0.1472499817609787,-0.3692499753087759,-0.4014999717473984,0.1260000467300415,4,0.36423847464207104,1.1333347241097063,0.5245000123977661,1.222221486362681,0.4984999895095825,1.0987656319619237,0.5575000047683716,0.36423847464207104
621,2002-12-23,0.6524999737739563,0.6869999766349792,0.6100000143051147,0.6104999780654907,19168000.0,0.08029801929019542,-2.581399990851364,0.711864869096989,75.92371571525149,63.53900362109104,-0.17273842626851532,-0.20096831002986265,-0.34909272111099693,-0.44313717830678073,41.623749534479224,0.08300000429153442,0.017472649490700154,0.188024976849556,0.04680866308553122,0.32924129061358076,0.1174168199675436,0.2586331337315684,-0.23124824014144374,83.72641240878836,32.49880609123683,0.07060815688201239,12,-0.11174999177455902,-0.1264999806880951,-0.36737496964633465,-0.40424996614456177,0.08000004291534424,0,0.2567050203920971,1.1375004936010675,0.6039999723434448,1.1333347241097063,0.5245000123977661,1.222221486362681,0.4984999895095825,0.2567050203920971
622,2002-12-24,0.6399999856948853,0.6625000238418579,0.6150000095367432,0.6499999761581421,6184000.0,-0.0191570706229659,1.7142798754776876,-0.23809503535833038,75.47393108883705,66.29634121329914,-0.13781213275293291,-0.18055612214463124,-0.32763925139176664,-0.4262112053436759,41.861804883011104,0.047500014305114746,0.027033100212756178,0.16462498903274536,0.004787294900570838,0.3244626831649199,0.08470614196665815,0.24454383609883262,-0.19748839262217538,77.56563517431088,22.163228077433473,0.07991884706608725,12,-0.09600000083446503,-0.11399999260902405,-0.3441249802708626,-0.38249997794628143,0.13600003719329834,1,0.25312500640284274,-2.581399990851364,0.6524999737739563,1.1375004936010675,0.6039999723434448,1.1333347241097063,0.5245000123977661,0.25312500640284274
623,2002-12-26,0.6175000071525574,0.6610000133514404,0.6129999756813049,0.6434999704360962,9458000.0,-0.03515621725818996,-1.7428572401707756,2.5999988079059677,74.85311935800117,67.82063734462005,-0.09294946023285411,-0.14899852021856286,-0.2964077122287331,-0.39933921036003067,42.05589252498015,0.0480000376701355,0.04486962988808857,0.13152500987052917,-0.03669991641542625,0.2997499361564846,0.04741254672755146,0.2156374730135069,-0.15542934339486597,66.82578784472008,4.983064260697631,0.08411246314297771,12,-0.06150001287460327,-0.09150001406669617,-0.26625001803040504,-0.3125000149011612,0.1499999761581421,3,0.17651816406885334,1.7142798754776876,0.6399999856948853,-2.581399990851364,0.6524999737739563,1.1375004936010675,0.6039999723434448,0.17651816406885334
624,2002-12-27,0.5709999799728394,0.6184999942779541,0.5674999952316284,0.6140000224113464,14846000.0,-0.07530368686818478,-1.039999475479251,1.653850121616572,66.98924744965811,68.67048069177244,-0.029396140464066245,-0.09923805454885137,-0.24148807620226964,-0.3487171273257888,41.41164804278973,0.050999999046325684,0.059511035258977385,0.07972498387098315,-0.09235255081639626,0.2518025185583626,-0.006313783472706613,0.1657637512146729,-0.09093497118496491,26.582277048438208,-39.551769397871745,0.08603876734368973,12,-0.007999986410140991,-0.04499998688697815,-0.21599999070167542,-0.2659999877214432,0.1730000376701355,4,0.2530648375381923,-1.7428572401707756,0.6175000071525574,1.7142798754776876,0.6399999856948853,-2.581399990851364,0.6524999737739563,0.2530648375381923
625,2002-12-30,0.5755000114440918,0.5824999809265137,0.5394999980926514,0.5695000290870667,12498000.0,0.007880966075456852,3.30001519924421,-0.13953433570688958,69.22234352785969,69.46294484075459,-0.015017244701217236,-0.10012955976782745,-0.23750380342441657,-0.3490031367822529,40.18619763958197,0.042999982833862305,0.07154796569460575,0.07867501527070997,-0.09689121067920192,0.2542412412206218,-0.009108097704245921,0.16645812824566586,-0.07888020522844896,24.406792263437215,-45.38722310022001,0.08778311297495592,12,0.005499973893165588,-0.04950001835823059,-0.22050002217292786,-0.2705000191926956,0.15399998426437378,0,0.37185053413217717,-1.039999475479251,0.5709999799728394,-1.7428572401707756,0.6175000071525574,1.7142798754776876,0.6399999856948853,0.37185053413217717
626,2002-12-31,0.5724999904632568,0.5950000286102295,0.5375000238418579,0.5809999704360962,14284000.0,-0.005212894737060103,2.1506768783578556,-1.4166674945113895,68.46153483386811,68.73644871118438,0.002600458544352535,-0.09063192240839885,-0.22576657801374322,-0.3418914943892057,40.02519136633315,0.05750000476837158,0.0793952726933082,0.06859999448060994,-0.10720149942844959,0.24440148838966946,-0.019300752473919824,0.1565007414351397,-0.06064977061406707,27.99997329711914,-43.970845566577935,0.08790074695452976,12,0.009749993681907654,-0.04649999737739563,-0.20812500268220901,-0.26749999821186066,0.11699998378753662,1,0.27510922486266476,3.30001519924421,0.5755000114440918,-1.039999475479251,0.5709999799728394,-1.7428572401707756,0.6175000071525574,0.27510922486266476
627,2003-01-02,0.6050000190734863,0.6150000095367432,0.5699999928474426,0.5855000019073486,9220000.0,0.05676860987182031,1.2784819677078618,-2.294125071876359,70.0729917480212,70.35356525700722,-0.025091784695771002,-0.11567360907937607,-0.24906832027289605,-0.370136992890671,39.931698734422206,0.04500001668930054,0.08967251116431296,0.09260002225637431,-0.0855975559984814,0.27079760051123003,0.003501233128946457,0.18169881138380217,-0.07913781868143344,54.65587122692914,-18.051363334039458,0.08909878912742787,1,-0.02275003492832184,-0.0715000331401825,-0.2406250312924385,-0.30000002682209015,0.05750000476837158,3,0.2107437910680916,2.1506768783578556,0.5724999904632568,3.30001519924421,0.5755000114440918,-1.039999475479251,0.5709999799728394,0.2107437910680916
628,2003-01-03,0.6570000052452087,0.6600000262260437,0.590499997138977,0.6140000224113464,11340000.0,0.0859503876567751,1.8367344456284274,2.205125383609043,71.38584048182891,71.71659866059902,-0.058383814487936836,-0.157475413171988,-0.2912534356576252,-0.41772848443796434,40.725111346325214,0.06950002908706665,0.09873441907648511,0.13300000876188278,-0.05134091994755907,0.31734093747132464,0.04082954440716191,0.2251704731166037,-0.11949998140335083,97.55100332861524,24.388926053054732,0.09217046435472091,1,-0.04900002479553223,-0.1222500205039978,-0.2926250174641609,-0.35200001299381256,0.03350001573562622,4,0.18112635721907044,1.2784819677078618,0.6050000190734863,2.1506768783578556,0.5724999904632568,3.30001519924421,0.5755000114440918,0.18112635721907044
629,2003-01-06,0.7630000114440918,0.7799999713897705,0.6620000004768372,0.6675000190734863,37198000.0,0.1613394297604629,-1.2159612799380335,2.2209309417537635,76.28098985469965,72.07374600644727,-0.14191910132887697,-0.24807761370807568,-0.38584329091061476,-0.5187386910257962,41.87785192344844,0.12299996614456177,0.09979585889646014,0.22115001380443577,0.01686071950450796,0.4254393081043636,0.11900536665447192,0.3232946609543997,-0.2135399913787842,92.98970572258789,19.916026005067707,0.1021446471499639,1,-0.10425001382827759,-0.18175002932548523,-0.39512502402067184,-0.4580000191926956,-0.11300003528594971,0,0.005897734992285075,1.8367344456284274,0.6570000052452087,1.2784819677078618,0.6050000190734863,2.1506768783578556,0.5724999904632568,0.005897734992285075
630,2003-01-07,0.7754999995231628,0.8075000047683716,0.7300000190734863,0.7960000038146973,26730000.0,0.016382683999457637,2.563217225328819,-0.214659747950349,75.32243906079078,72.00693748928497,-0.14252108796202545,-0.24456661307954486,-0.3866815759605066,-0.5262133546187475,43.27143697847385,0.07749998569488525,0.11409762458710626,0.21552500128746033,-0.004358573287721157,0.43540857586264187,0.10558321399986959,0.32546678857505107,-0.20298598432540893,88.14814536823312,17.53515554739255,0.10994178728759077,1,-0.1029999852180481,-0.18050000071525574,-0.3867500051856041,-0.47050000727176666,-0.1704999804496765,1,-0.04061893217222001,-1.2159612799380335,0.7630000114440918,1.8367344456284274,0.6570000052452087,1.2784819677078618,0.6050000190734863,-0.04061893217222001
631,2003-01-08,0.7645000219345093,0.7739999890327454,0.7490000128746033,0.7595000267028809,14014000.0,-0.014184368272620484,1.0833374725569473,-0.24390215536165474,70.05813993783559,71.40518291695146,-0.12735599551932886,-0.2159299103329232,-0.3641168236608602,-0.5101371301849518,45.22149727945353,0.02649998664855957,0.12616005824759613,0.1863000229001045,-0.03813011361227647,0.41073015941248553,0.07408495464391396,0.29851509115629504,-0.16378768798828125,81.89474497871674,14.19623644673095,0.11221506825619051,1,-0.09200000762939453,-0.16950002312660217,-0.37575002759695053,-0.4595000296831131,-0.11450004577636719,2,-0.04578158956422107,2.563217225328819,0.7754999995231628,-1.2159612799380335,0.7630000114440918,1.8367344456284274,0.6570000052452087,-0.04578158956422107
632,2003-01-09,0.7749999761581421,0.7960000038146973,0.765999972820282,0.7900000214576721,10428000.0,0.013734406700294688,1.2222236939413005,-3.0000119209403238,79.5721928951769,71.92952442108209,-0.13040592610744473,-0.20790937357294625,-0.3638037605560849,-0.5155121143866579,47.39877499194497,0.03149998188018799,0.12658174747751805,0.1782749786972999,-0.04694876595111164,0.40349872334571146,0.06566310637309414,0.2908868510215057,-0.14947312171325688,85.02302881678466,15.835444269860886,0.11261187232420578,1,-0.10249996185302734,-0.17999997735023499,-0.3891249820590019,-0.4699999839067459,-0.042999982833862305,3,-0.11032258650018589,1.0833374725569473,0.7645000219345093,2.563217225328819,0.7754999995231628,-1.2159612799380335,0.7630000114440918,-0.11032258650018589
633,2003-01-10,0.7549999952316284,0.7749999761581421,0.7350000143051147,0.7580000162124634,11752000.0,-0.02580642779585396,1.1621635554066332,0.20000079472619695,74.97291636853576,72.81659874540183,-0.09929204654296342,-0.1696316238270219,-0.333467672435809,-0.4903476460856855,49.20948157453851,0.039999961853027344,0.12042263533729614,0.14114999771118164,-0.07706961763167919,0.35936961305404247,0.032040190039751226,0.25025980538261205,-0.10763636274792487,63.91752028298892,-4.504702078179051,0.1091098076714304,1,-0.08249998092651367,-0.1599999964237213,-0.3682499937713146,-0.45000000298023224,-0.024500012397766113,4,-0.12251651917082751,1.2222236939413005,0.7749999761581421,1.0833374725569473,0.7645000219345093,2.563217225328819,0.7754999995231628,-0.12251651917082751
634,2003-01-13,0.7649999856948853,0.7820000052452087,0.7549999952316284,0.7820000052452087,8904000.0,0.013245020564786714,2.1764681133047934,5.666633553206707,70.53571808703131,72.96252925197645,-0.08814896212273304,-0.1625668042496785,-0.33275389006343914,-0.49525619116643466,50.46789414748189,0.027000010013580322,0.11567562819319754,0.13502498865127566,-0.07746859560860342,0.3475185729111547,0.028778196521336175,0.24127178078121514,-0.0984199885370215,45.16125558937853,-19.196243210133787,0.10624679212993951,1,-0.09249997138977051,-0.16999998688697815,-0.37324998527765274,-0.4599999934434891,-0.041499972343444824,0,-0.09738557661066949,1.1621635554066332,0.7549999952316284,1.2222236939413005,0.7749999761581421,1.0833374725569473,0.7645000219345093,-0.09738557661066949
635,2003-01-14,0.7459999918937683,0.7720000147819519,0.7354999780654907,0.7570000290870667,7786000.0,-0.024836593668506213,-1.281247671698282,0.6470602672388706,62.896555919851885,72.34419826153022,-0.047405300419604224,-0.12633783464715598,-0.30249196541916956,-0.47125548078498064,51.62815948967601,0.03650003671646118,0.11266118579987539,0.10097499489784245,-0.09860099416605794,0.30055098396174285,0.0011870003658922545,0.20076298942979265,-0.06250959382264365,18.032753246499446,-42.06228930522659,0.09978799453195021,1,-0.057249993085861206,-0.1509999930858612,-0.3539999909698963,-0.44099999964237213,-0.018999993801116943,1,-0.12868634956942038,2.1764681133047934,0.7649999856948853,1.1621635554066332,0.7549999952316284,1.2222236939413005,0.7749999761581421,-0.12868634956942038
636,2003-01-15,0.7195000052452087,0.7494999766349792,0.7024999856948853,0.7444999814033508,8924000.0,-0.03552277069237986,1.6857163293040556,2.2727174207531835,60.55777289788322,71.286951722626,0.002390930898896526,-0.08543414009296457,-0.2649669734021483,-0.4398740726043494,52.10305665397994,0.046999990940093994,0.11649971824537952,0.06255000829696655,-0.12382451558436558,0.24892453217829874,-0.030637253643699514,0.15573727023763262,-0.02112845437041444,18.181835567710223,-38.063192372409105,0.0931872619406661,1,-0.020500004291534424,-0.12450000643730164,-0.32375000789761543,-0.41450001299381256,0.011500000953674316,2,-0.15913827010008197,-1.281247671698282,0.7459999918937683,2.1764681133047934,0.7649999856948853,1.1621635554066332,0.7549999952316284,-0.15913827010008197
637,2003-01-16,0.7950000166893005,0.8000000119209291,0.7129999995231628,0.7139999866485596,17268000.0,0.10493399707253803,-1.0963857325159145,-3.2400042915385168,70.66356417193117,71.20669879930404,-0.04841458204949278,-0.14991517768944518,-0.32864361117138996,-0.5100519780207611,51.870426599247665,0.08700001239776622,0.12187992270440506,0.12617501914501195,-0.06375053091953653,0.3161005692095604,0.031212244112737708,0.22113779417728618,-0.09250003099441528,94.87180114184119,38.314248297643005,0.09496277503227424,1,-0.06025001406669617,-0.20000001788139343,-0.3955000229179859,-0.49000002443790436,-0.052500009536743164,3,-0.18238998426062536,1.6857163293040556,0.7195000052452087,-1.281247671698282,0.7459999918937683,2.1764681133047934,0.7649999856948853,-0.18238998426062536
638,2003-01-17,0.8199999928474426,0.8245000243186951,0.7689999938011169,0.7705000042915344,19278000.0,0.031446510230593416,-1.114286492795219,0.6111107431813415,80.51471248862143,71.67711242529533,-0.05348610654474517,-0.15767847432106508,-0.34167279427135105,-0.5297539834971944,51.697799826086076,0.055500030517578125,0.1299880321026684,0.13509999513626103,-0.048441655051803645,0.3186416453243257,0.04332917004222869,0.22687082023029337,-0.11750000715255737,96.31145078148016,34.476664637293425,0.09177082509403235,1,-0.056499987840652466,-0.21049998700618744,-0.418249998241663,-0.5150000005960464,-0.19050002098083496,4,-0.10731707352531017,-1.0963857325159145,0.7950000166893005,1.6857163293040556,0.7195000052452087,-1.281247671698282,0.7459999918937683,-0.10731707352531017
639,2003-01-21,0.8824999928474426,0.8949999809265137,0.8529999852180481,0.8725000023841858,18894000.0,0.07621951285995654,1.4000020435897698,0.20202005606450307,82.93991914487526,72.52349910130472,-0.10868141486195027,-0.2023578365243517,-0.3937273733164838,-0.5869379708950521,52.102352366273706,0.07499998807907104,0.1372355156504479,0.17969999611377718,-0.0077623964204157625,0.36716238864797013,0.08596879984668071,0.27343119238087366,-0.16949999332427979,93.50649953833492,25.824570823141315,0.09373119626709647,1,-0.08375000953674316,-0.2345000058412552,-0.480749998241663,-0.5775000005960464,-0.2839999794960022,1,-0.1722379730827448,-1.114286492795219,0.8199999928474426,-1.0963857325159145,0.7950000166893005,1.6857163293040556,0.7195000052452087,-0.1722379730827448
640,2003-01-22,0.8240000009536743,0.8594999909400941,0.8100000023841858,0.8500000238418579,16578000.0,-0.06628894319309209,1.200001589458704,-2.6000047683761296,74.11314210162257,72.97405489728104,-0.04758195374020413,-0.13336880645527516,-0.32524637353226166,-0.5233123689396926,51.49737550011508,0.07249999046325684,0.13909473189081267,0.11020000278949738,-0.07866541935773874,0.2990654249367335,0.015767291715879317,0.20463271386311543,-0.08188000440597532,63.11689260698028,-9.188609271632352,0.09443271107361807,1,-0.025250017642974854,-0.164000004529953,-0.4177500046789646,-0.5190000087022781,-0.22100001573562622,2,-0.1219660042304831,1.4000020435897698,0.8824999928474426,-1.114286492795219,0.8199999928474426,-1.0963857325159145,0.7950000166893005,-0.1219660042304831
641,2003-01-23,0.8199999928474426,0.8475000262260437,0.7950000166893005,0.8374999761581421,8104000.0,-0.004854378764080347,1.7999942779668345,0.6730756886622895,71.8052777329433,72.11106432369954,-0.03898058327015386,-0.12245504060601187,-0.3110899315043163,-0.5141659581276885,50.21980217457524,0.052500009536743164,0.12685261459996022,0.09782499372959141,-0.0944199895350788,0.2900699769942616,0.0017025020972563087,0.19394748536192652,-0.05341919879913326,58.791211130480804,-15.096364181041537,0.0961224916323351,1,-0.021250009536743164,-0.15299999713897705,-0.41749999672174454,-0.5150000005960464,-0.21450001001358032,3,-0.11341462873901942,1.200001589458704,0.8240000009536743,1.4000020435897698,0.8824999928474426,-1.114286492795219,0.8199999928474426,-0.11341462873901942
642,2003-01-24,0.8019999861717224,0.828499972820282,0.7894999980926514,0.828499972820282,8284000.0,-0.021951227844789756,1.9433958020315072,1.5142863954823043,65.79520929157457,71.09131909292607,-0.018716047035077454,-0.09665148925624767,-0.2827398219333914,-0.49123962565463763,48.83424870527202,0.038999974727630615,0.11434102342080787,0.07172498703002927,-0.11959080606935457,0.2630407801294131,-0.02393290951966265,0.1673828835797212,-0.014872122222900352,26.190472811527727,-42.857168566961846,0.09565789654969191,1,-0.0032500028610229492,-0.11699999868869781,-0.39387499541044235,-0.49699999392032623,-0.25199997425079346,4,-0.08852865485914985,1.7999942779668345,0.8199999928474426,1.200001589458704,0.8240000009536743,1.4000020435897698,0.8824999928474426,-0.08852865485914985
643,2003-01-27,0.7264999747276306,0.8065000176429749,0.7179999947547913,0.7950000166893005,14512000.0,-0.09413966676543795,-1.0701759278107599,2.584908546185751,45.74095132378686,68.33634500812114,0.058464227937380375,-0.013245901373029945,-0.19760198388193861,-0.4111224683586798,46.96794778859495,0.0885000228881836,0.10586387577282541,-0.009225022792816118,-0.19307864455610824,0.174628598970476,-0.10115183367446212,0.08270178808882989,0.16850000619888306,4.802248947405464,-58.68807604975259,0.09192681088164606,1,0.07225000858306885,-0.040249988436698914,-0.27962497621774673,-0.4014999717473984,-0.17249995470046997,0,0.022023445260167085,1.9433958020315072,0.8019999861717224,1.7999942779668345,0.8199999928474426,1.200001589458704,0.8240000009536743,0.022023445260167085
644,2003-01-28,0.715499997138977,0.7825000286102295,0.6625000238418579,0.7329999804496765,19254000.0,-0.015141057083694398,1.060084510630852,0.2554740524172497,42.974236407728846,66.12275395121858,0.06895564262369702,0.009628367689747508,-0.1769255277468682,-0.39548251724087197,45.984300677007326,0.12000000476837158,0.09151437603436618,-0.02745000123977659,-0.194650441370681,0.13975043889112782,-0.11105022130522879,0.05615021882567561,0.17595998406410218,26.90354423799986,-32.08521481663508,0.0836002200654522,1,0.06325000524520874,-0.02925001084804535,-0.26862499862909317,-0.3904999941587448,-0.16600000858306885,1,-0.12019570316736838,-1.0701759278107599,0.7264999747276306,1.9433958020315072,0.8019999861717224,1.7999942779668345,0.8199999928474426,-0.12019570316736838
645,2003-01-29,0.7894999980926514,0.8009999990463257,0.6855000257492065,0.7014999985694885,14236000.0,0.10342418064231063,1.081080573128186,-5.028576196947558,52.551018546293484,65.23311457881972,0.00198362464130164,-0.0500851547358232,-0.2429782354734723,-0.4644290010665024,45.73585995011199,0.11549997329711914,0.08287262439007104,0.03585000038146968,-0.11256516676763906,0.18426516753057842,-0.03835758319308469,0.11005758395602405,0.092801584815979,68.64863384545,12.038597693488654,0.0742075835745544,1,-0.010749995708465576,-0.07750001549720764,-0.3426249995827675,-0.4557499960064888,-0.2645000219345093,2,-0.24192525041500534,1.060084510630852,0.715499997138977,-1.0701759278107599,0.7264999747276306,1.9433958020315072,0.8019999861717224,-0.24192525041500534
646,2003-01-30,0.7300000190734863,0.8075000047683716,0.7300000190734863,0.7894999980926514,7256000.0,-0.07536412813541571,-1.6050424545501902,-0.6761361288814985,45.82560629212826,62.47334148106385,0.0705486030057233,0.022998472578300566,-0.17713847307564523,-0.4001781735622242,45.36221472451879,0.07749998569488525,0.07613874328640535,-0.03152498006820681,-0.15389820310464186,0.09084824296822824,-0.09271159158642439,0.029661631450010773,0.1435095014724731,40.66266022792679,-11.843020392059557,0.061186611518217554,1,0.04874998331069946,-0.013750016689300537,-0.252375029027462,-0.36625002697110176,-0.2200000286102295,3,-0.17397264457147033,1.081080573128186,0.7894999980926514,1.060084510630852,0.715499997138977,-1.0701759278107599,0.7264999747276306,-0.17397264457147033
647,2003-01-31,0.7325000166893005,0.75,0.7024999856948853,0.734000027179718,11232000.0,0.0034246541787590346,1.8358254631375925,0.02521026923277275,47.84276304081792,58.84312487575233,0.0650962029483182,0.03219064596496557,-0.17607257600351356,-0.3977048824416555,44.59722550526551,0.047500014305114746,0.0749777324886457,-0.03539998233318331,-0.1345137339988982,0.06371376933253159,-0.0849568581660407,0.014156893499674084,0.13256912398849485,48.27586348643645,-2.6711971448997645,0.04955687583285745,1,0.046249985694885254,-0.016250014305114746,-0.1991250291466713,-0.3290000297129154,-0.19850003719329834,4,-0.1733788818592027,-1.6050424545501902,0.7300000190734863,1.081080573128186,0.7894999980926514,1.060084510630852,0.715499997138977,-0.1733788818592027
648,2003-02-03,0.7760000228881836,0.7914999723434448,0.7289999723434448,0.7325000166893005,10272000.0,0.05938567263860439,-1.4752428737174699,-28.999801319240245,50.99099443539575,55.29324435247684,0.016425781474607937,-0.0020417497165325926,-0.2138641524379017,-0.43577647157940813,43.52323985662974,0.0625,0.07805484439370347,0.0021500229835510476,-0.08210591100809961,0.0864059569752017,-0.03997794401227428,0.044277989979376375,0.08096635311617428,78.27587170776783,25.498253260975304,0.04212796699582535,2,-0.015000015497207642,-0.0597500205039978,-0.24100003391504288,-0.369500033557415,-0.1899999976158142,0,-0.2912371189450592,1.8358254631375925,0.7325000166893005,-1.6050424545501902,0.7300000190734863,1.081080573128186,0.7894999980926514,-0.2912371189450592
649,2003-02-04,0.7674999833106995,0.7724999785423279,0.7384999990463257,0.7599999904632568,5646000.0,-0.010953658926256105,2.8857156481074657,0.17241360410737605,51.97428757396941,52.833371627182046,0.007708162094812954,0.007180868880757751,-0.1980571008702663,-0.4218742662562785,41.4845253564534,0.03750002384185791,0.06928616973161361,-0.006575015187263444,-0.0907329299535995,0.0775828995790726,-0.04865397257043147,0.03550394219590458,0.08168773860715839,67.21309152734486,9.625719380060332,0.04207895738316805,2,-0.012499958276748657,-0.05124998092651367,-0.2264999896287918,-0.3577499985694885,-0.18900001049041748,1,-0.2781758539753736,-1.4752428737174699,0.7760000228881836,1.8358254631375925,0.7325000166893005,-1.6050424545501902,0.7300000190734863,-0.2781758539753736
650,2003-02-05,0.7440000176429749,0.7885000109672546,0.7354999780654907,0.7764999866485596,4888000.0,-0.030618848441344326,-1.141413387310605,-4.333333333333333,52.262235794005456,50.66192252285562,0.020860434492645963,0.02972389505208628,-0.1667277813404896,-0.3930619258527328,39.24045124543481,0.053000032901763916,0.05295907673815603,-0.028499981760978677,-0.11371796335396667,0.056717999832009314,-0.07110897255747262,0.014109009035515263,0.09772019635184304,39.52383277096834,-22.09598254288909,0.04260899079649397,2,0.0014999806880950928,-0.027750015258789062,-0.19950002431869507,-0.3342500329017639,-0.13350003957748413,2,-0.2614247640789733,2.8857156481074657,0.7674999833106995,-1.4752428737174699,0.7760000228881836,1.8358254631375925,0.7325000166893005,-0.2614247640789733
651,2003-02-06,0.7294999957084656,0.7490000128746033,0.7160000205039978,0.7490000128746033,9472000.0,-0.019489276331532857,2.384611622589835,0.6000011003944914,43.184180715831346,48.149586014439706,0.02366123745485471,0.043708306431934574,-0.14482456609274263,-0.37335176578300355,36.75549537870158,0.03299999237060547,0.026579226037437342,-0.04125000238418575,-0.12857124405596076,0.04607123928758927,-0.08491062322007326,0.0024106184517017626,0.10505141068023394,30.3370944539544,-25.958063179752884,0.04366062083588754,2,0.00550001859664917,-0.013249993324279785,-0.17600000649690628,-0.31975001096725464,-0.05699998140335083,3,-0.2803290209093422,-1.141413387310605,0.7440000176429749,2.8857156481074657,0.7674999833106995,-1.4752428737174699,0.7760000228881836,-0.2803290209093422
652,2003-02-07,0.6894999742507935,0.7365000247955322,0.6809999942779541,0.7254999876022339,9600000.0,-0.054832106501694344,-1.0943418294361622,1.8461529056474586,36.83148222127673,47.15964500304969,0.051433728569275194,0.08113425020799903,-0.09836215631120293,-0.32832131001213616,33.7979188011377,0.055500030517578125,0.005387516974785456,-0.07697502374649046,-0.17149512794957023,0.017545080456589313,-0.1242350758480304,-0.029714971644950516,0.13816937683603236,7.692291095118244,-41.742437703585956,0.047260052101539905,2,0.04550004005432129,0.04300001263618469,-0.1353749856352806,-0.2797499895095825,-0.014499962329864502,4,-0.26033356126311713,2.384611622589835,0.7294999957084656,-1.141413387310605,0.7440000176429749,2.8857156481074657,0.7674999833106995,-0.26033356126311713
653,2003-02-10,0.6625000238418579,0.699999988079071,0.6575000286102295,0.6949999928474426,12496000.0,-0.039158740271562076,1.0,0.9027765820060267,26.086958775222968,45.28328082166014,0.07643894344965407,0.10629902522156875,-0.06454839333799822,-0.29643677679343927,31.30983628746774,0.04249995946884155,-0.015372291668747762,-0.0993499755859375,-0.20466958469125407,0.0059696335193790695,-0.15200978013859578,-0.046690171033279215,0.15856255415516918,3.816790767193781,-38.38901398766103,0.05265980455265831,2,0.06999999284744263,0.08024996519088745,-0.10462503880262375,-0.252750039100647,0.05649995803833008,0,-0.1939623241078242,-1.0943418294361622,0.6894999742507935,2.384611622589835,0.7294999957084656,-1.141413387310605,0.7440000176429749,-0.1939623241078242
654,2003-02-11,0.690500020980835,0.6949999928474426,0.6474999785423279,0.6600000262260437,8668000.0,0.04226414510388121,1.4050677607782718,-0.938462272057866,34.45867462024415,43.273020385432446,0.04975168587833545,0.07634579282949394,-0.08718688603487823,-0.3194994545907751,28.592682149718822,0.047500014305114746,-0.03112434325823621,-0.06762498021125796,-0.17764070164160473,0.04239074121908881,-0.12263284092643134,-0.012617119496084572,0.12074880405298427,30.496476985848766,-8.689782386743687,0.055007860715173384,2,0.03699997067451477,0.08074995875358582,-0.11912503838539124,-0.280750036239624,0.03949999809265137,1,-0.1513395981654373,1.0,0.6625000238418579,-1.0943418294361622,0.6894999742507935,2.384611622589835,0.7294999957084656,-0.1513395981654373
655,2003-02-12,0.6499999761581421,0.6899999976158142,0.6399999856948853,0.6669999957084656,13180000.0,-0.05865321302259163,-1.7027033122461768,-0.5573777860290597,31.759655664238096,41.71013698233353,0.07641894045736675,0.1151908938854711,-0.04166928946922854,-0.27420755373647876,26.246476916307053,0.05050003528594971,-0.03164072064476464,-0.1033250242471695,-0.223478115282849,0.01682806678851001,-0.1634015697650093,-0.04324847872932969,0.1481489411563578,9.174300889640113,-26.394742775410293,0.06007654551783976,2,0.06575000286102295,0.11750000715255737,-0.0299999862909317,-0.19374999403953552,0.09950000047683716,2,-0.11000000916994568,1.4050677607782718,0.690500020980835,1.0,0.6625000238418579,-1.0943418294361622,0.6894999742507935,-0.11000000916994568
656,2003-02-13,0.6050000190734863,0.6504999995231628,0.5705000162124634,0.6474999785423279,34654000.0,-0.0692307057465299,2.2989682866430297,2.4999947407726855,30.020286133746296,39.729861770436685,0.11378911095643374,0.15934255116982654,0.00900873783712186,-0.22462876530652703,24.890389473833928,0.07999998331069946,-0.031134703577717526,-0.1425999820232391,-0.279309657154325,-0.0058903068921531965,-0.21095481958878204,-0.07424514445769614,0.17733400507905206,20.78313317903152,-15.312440005101163,0.06835483756554293,2,0.07599997520446777,0.1277499794960022,0.028749987483024597,-0.1262500137090683,0.078000009059906,3,0.009090841022496576,-1.7027033122461768,0.6499999761581421,1.4050677607782718,0.690500020980835,1.0,0.6625000238418579,0.009090841022496576
657,2003-02-14,0.6499999761581421,0.6654999852180481,0.5805000066757202,0.5814999938011169,19450000.0,0.0743800920098645,-1.4113483931676971,-1.611765827853207,41.729728392216934,38.70083221008349,0.062419961321074746,0.10848463654194862,-0.029802128030894437,-0.2647018154568197,22.901978252505362,0.08499997854232788,-0.04095182812119447,-0.09035002291202543,-0.23177364585928217,0.051073600035231315,-0.1610618343856538,-0.019638211438397057,0.10691396704158729,61.38994379672004,20.45460841503099,0.07071181147362836,2,0.02950003743171692,0.08275002241134644,-0.016249969601631165,-0.17124997079372406,0.06000000238418579,4,0.03461544457272181,2.2989682866430297,0.6050000190734863,-1.7027033122461768,0.6499999761581421,1.4050677607782718,0.690500020980835,0.03461544457272181
658,2003-02-18,0.7319999933242798,0.7400000095367432,0.659500002861023,0.6759999990463257,20446000.0,0.12615387719058546,1.2361104672340144,0.8175183752030691,51.54639152221896,38.653288204333435,-0.02958947642124765,0.020610564163776823,-0.10421022205946129,-0.3412480806567793,20.379162948220973,0.09000003337860107,-0.04054738984944073,-0.003950005769729592,-0.140325220717461,0.13242520917800182,-0.07213761324359536,0.06423760170413617,-0.1614999771118164,95.2802262374382,50.3983526743298,0.06818760747386571,2,-0.052499979734420776,0.0007500052452087402,-0.09824998676776886,-0.25324998795986176,0.09799998998641968,1,-0.07786882776390891,-1.4113483931676971,0.6499999761581421,2.2989682866430297,0.6050000190734863,-1.7027033122461768,0.6499999761581421,-0.07786882776390891
659,2003-02-19,0.7304999828338623,0.7484999895095825,0.7099999785423279,0.7369999885559082,12638000.0,-0.002049194677728572,1.6101695600168104,-0.11607154261093916,43.600865547426686,37.690913732491346,-0.037872565308322614,0.01068718194683882,-0.09436666841367813,-0.33432750878837125,17.23138881773017,0.03850001096725464,-0.04185834635533692,0.0021499842405319214,-0.11549269357137149,0.11979266205243533,-0.05667135466541984,0.06097132314648368,-0.15660996675491334,89.8876351820152,46.02876675400371,0.058821338905951724,2,-0.07074996829032898,0.0022500157356262207,-0.09674997627735138,-0.24424997717142105,0.12550002336502075,2,-0.015742643701457504,1.2361104672340144,0.7319999933242798,-1.4113483931676971,0.6499999761581421,2.2989682866430297,0.6050000190734863,-0.015742643701457504
660,2003-02-20,0.7235000133514404,0.7549999952316284,0.7124999761581421,0.7400000095367432,7514000.0,-0.009582436203853906,-1.2077891516649018,2.538458716942376,49.204405578936985,38.35982760616975,-0.0380921221546332,0.010299984034584986,-0.07915813567199692,-0.32185273396556857,14.846915351024881,0.04250001907348633,-0.04910905821531231,0.00017501413822174072,-0.10850959507868241,0.10885962335512589,-0.05416729047023039,0.05451731874667387,-0.1426255983352661,82.92683714781566,37.06651355800442,0.054342304608452074,2,-0.06075000762939453,0.009249985218048096,-0.0897500067949295,-0.22725000977516174,0.11149996519088745,3,0.00898411278796818,1.6101695600168104,0.7304999828338623,1.2361104672340144,0.7319999933242798,-1.4113483931676971,0.6499999761581421,0.00898411278796818
661,2003-02-21,0.7269999980926514,0.7365000247955322,0.7049999833106995,0.7225000262260437,9004000.0,0.0048375738446750916,1.6808517114123749,-0.27272563072565964,49.32844696474039,39.748379244332384,-0.04691794859461673,-0.0005529116811219259,-0.07382055185056768,-0.3197620619870095,12.590020345816267,0.031500041484832764,-0.0570161797379658,0.008324998617172286,-0.09045027700685804,0.10710027424120261,-0.041062639194842876,0.05771263642918745,-0.1356780482635498,83.9541553150268,36.81314244591175,0.04938763781201517,2,-0.06424999237060547,0.005750000476837158,-0.08512499928474426,-0.23024999350309372,0.020500004291534424,4,0.030949076480548232,-1.2077891516649018,0.7235000133514404,1.6101695600168104,0.7304999828338623,1.2361104672340144,0.7319999933242798,0.030949076480548232
662,2003-02-24,0.7310000061988831,0.7749999761581421,0.7250000238418579,0.7325000166893005,13974000.0,0.005502074438412663,-6.407413948395528,-0.33333774851980874,43.91891576235399,41.72970779845805,-0.04963137293657238,-0.010693026140828232,-0.06889937013003511,-0.3180514782365228,10.518803415008115,0.04999995231628418,-0.0638867096529473,0.01587500572204592,-0.07508529693143451,0.10683530837552635,-0.029605145604694294,0.061355157048786135,-0.12985737364562988,61.90477910668356,17.929551345863132,0.045480151326740235,2,-0.05825001001358032,0.0017499923706054688,-0.08400000631809235,-0.2342500016093254,0.02349996566772461,0,-0.06566344412920755,1.6808517114123749,0.7269999980926514,-1.2077891516649018,0.7235000133514404,1.6101695600168104,0.7304999828338623,-0.06566344412920755
663,2003-02-25,0.7425000071525574,0.7549999952316284,0.7275000214576721,0.7304999828338623,11652000.0,0.01573187531621656,-2.055561626416856,-7.999960263848049,46.64879592195465,43.08416572087033,-0.054300232639017065,-0.022064123710671124,-0.07141851756328055,-0.32360427030290584,9.670080011428329,0.0274999737739563,-0.06418427806193949,0.026575005054473855,-0.06508528311390105,0.11823529322284876,-0.01925513902971354,0.07240514913866125,-0.12744878711091312,53.571468105125575,12.01783807187006,0.04583014408418743,2,-0.06975001096725464,-0.009750008583068848,-0.07762500643730164,-0.2407500073313713,0.02649998664855957,1,-0.04377108188168932,-6.407413948395528,0.7310000061988831,1.6808517114123749,0.7269999980926514,-1.2077891516649018,0.7235000133514404,-0.04377108188168932
664,2003-02-26,0.6294999718666077,0.7875000238418579,0.6294999718666077,0.7649999856948853,60500000.0,-0.15218859824567277,-1.3321038501957276,-11.29164493585063,37.621616034719935,43.73549465092387,0.05491151487701451,0.08871091207442394,0.048467329033593964,-0.20523777140192634,9.552683812358387,0.15800005197525024,-0.06027382260424363,-0.08212502896785734,-0.1816046698711984,0.01735461193548371,-0.13186484941952792,-0.03238520851618676,-0.0016528513356436347,0.0,-40.08324182930147,0.04973982045167054,2,0.04950004816055298,0.10325002670288086,0.05700003355741501,-0.1134999617934227,0.1910000443458557,2,0.31850678380423836,-2.055561626416856,0.7425000071525574,-6.407413948395528,0.7310000061988831,1.6808517114123749,0.7269999980926514,0.31850678380423836
665,2003-02-27,0.5985000133514404,0.6535000205039978,0.5920000076293945,0.6104999780654907,25572000.0,-0.04924536918285394,-3.9200057220513553,0.08856061615800376,36.32567784741333,44.43609373022021,0.08698540144620259,0.1103243375828733,0.08605425242011777,-0.1687416566982235,9.375314644793978,0.06150001287460327,-0.04936207848729812,-0.103574988245964,-0.20811975873033206,0.0009697822384040489,-0.15584737348814803,-0.05130260300377998,0.18900001049041748,3.3248108353003376,-36.42187361387609,0.052272385242184055,2,0.08550000190734863,0.11649999022483826,0.12487497180700302,-0.04725002497434616,0.250499963760376,3,0.43024225079881173,-1.3321038501957276,0.6294999718666077,-2.055561626416856,0.7425000071525574,-6.407413948395528,0.7310000061988831,0.43024225079881173
666,2003-02-28,0.6029999852180481,0.6455000042915344,0.5954999923706055,0.6115000247955322,19286000.0,0.007518749818248072,-3.2553155872319377,0.7083387143240316,40.24802528474162,44.27146005161183,0.09182865335976953,0.10100034246627188,0.0871687788476293,-0.16716054206290276,9.109652349345158,0.050000011920928955,-0.04565319665183398,-0.09272501468658445,-0.20525126403013683,0.019801234656967925,-0.14898813935836064,-0.03646189001480826,0.18450003862380981,5.62658653526613,-36.59780300922932,0.056263124671776195,2,0.08675003051757812,0.10600003600120544,0.1263750046491623,-0.03924999386072159,0.3364999890327455,4,0.38474295026787986,-3.9200057220513553,0.5985000133514404,-1.3321038501957276,0.6294999718666077,-2.055561626416856,0.7425000071525574,0.38474295026787986
667,2003-03-03,0.6054999828338623,0.6259999871253967,0.6000000238418579,0.6075000166893005,12552000.0,0.00414593312951772,-3.0000091699793217,0.2352970050558528,43.19808434329324,43.34387036506453,0.09203049659101958,0.09328052241210727,0.08796188759099755,-0.16335149143905292,9.267384441042026,0.02599996328353882,-0.03644803456118417,-0.08387501537799835,-0.20186426214472153,0.034114231388724825,-0.14286963876135994,-0.024880391994636764,0.17809004068374634,6.905357588204196,-38.51765063441664,0.058994623383361575,3,0.08425003290176392,0.09400001168251038,0.12737500667572021,-0.03424999117851257,0.33149999380111694,0,0.23451696709508507,-3.2553155872319377,0.6029999852180481,-3.9200057220513553,0.5985000133514404,-1.3321038501957276,0.6294999718666077,0.23451696709508507
668,2003-03-04,0.550000011920929,0.6025000214576721,0.5400000214576721,0.6000000238418579,24114000.0,-0.09165973986189446,1.272726977167089,24.999582774549246,34.26651225967073,42.306719999758315,0.1329834285689453,0.1380593928717282,0.14807998490824392,-0.10216041206651838,9.177655941370464,0.06549996137619019,-0.022962915697591457,-0.12807498574256893,-0.2541448392535346,-0.002005132231603257,-0.19110991249805176,-0.06504005898708609,0.22975821127891538,4.040400148253006,-41.483245332842564,0.0630349267554828,3,0.11375001072883606,0.1237500011920929,0.19187497347593307,0.021249979734420776,0.32499998807907104,1,0.3718181009332029,-3.0000091699793217,0.6054999828338623,-3.2553155872319377,0.6029999852180481,-3.9200057220513553,0.5985000133514404,0.3718181009332029
669,2003-03-05,0.5540000200271606,0.5649999976158142,0.5159999728202821,0.5375000238418579,21138000.0,0.007272741853697973,1.5454590492350413,-0.32999984502796054,38.29268391964943,41.09430648205969,0.11322030127297122,0.12358042834452343,0.14800161272590207,-0.10037230742295433,9.178122933764579,0.049000024795532116,-0.01980588567232555,-0.1133999794721603,-0.2436736170942737,0.01687365814995312,-0.178536798283217,-0.04826316066110359,0.21616787510299684,27.636388384597588,-21.55636411027912,0.06513681881105672,3,0.0977499783039093,0.10774996876716614,0.18849996477365494,0.03599996864795685,0.39249998331069935,2,0.38808658123047657,1.272726977167089,0.550000011920929,-3.0000091699793217,0.6054999828338623,-3.2553155872319377,0.6029999852180481,0.38808658123047657
670,2003-03-06,0.5494999885559082,0.5674999952316284,0.5375000238418579,0.5644999742507935,11158000.0,-0.008122800195985214,1.8571363695710175,-0.9090902522902639,42.48984543116993,40.334461867218536,0.10107155156183512,0.11885567374908035,0.15388893156350658,-0.09005156860155539,8.961067112130221,0.029999971389770508,-0.029167003004361702,-0.10817500948905945,-0.2433198712343806,0.026969852256261695,-0.17574744036172008,-0.04060257861639882,0.2054178312356567,25.86873173313689,-25.805706326736733,0.06757243087266059,3,0.10225000977516174,0.11225000023841858,0.18300000578165054,0.04050000011920929,0.4129999876022338,3,0.4931756747961835,1.5454590492350413,0.5540000200271606,1.272726977167089,0.550000011920929,-3.0000091699793217,0.6054999828338623,0.4931756747961835
671,2003-03-07,0.5249999761581421,0.5494999885559082,0.5210000276565552,0.534500002861023,22966000.0,-0.04458601075161517,-2.2571525885558583,0.6333357175213981,32.09168936994641,39.02032560139547,0.10494011645240942,0.13412624342543422,0.17795660268385216,-0.06018945018252325,9.142384940099582,0.028499960899353027,-0.03540081968382447,-0.12245002090930934,-0.2654313985044525,0.020531356685833835,-0.19394070970688093,-0.050959332111737754,0.21558277281514582,8.181820152219313,-40.5178030875622,0.07149068879757159,3,0.12675002217292786,0.1367500126361847,0.22037501633167267,0.0650000125169754,0.44050002098083496,4,0.6171428869857283,1.8571363695710175,0.5494999885559082,1.5454590492350413,0.5540000200271606,1.272726977167089,0.550000011920929,0.6171428869857283
672,2003-03-10,0.5099999904632568,0.5274999737739563,0.5049999952316284,0.5224999785423279,11046000.0,-0.028571402621105912,1.0,1.3157845204035536,10.638289777547811,35.01915825201694,0.09531823058068767,0.14228401082599762,0.19274400564586602,-0.03985216202047165,9.983882896558569,0.02249997854232788,-0.04589605351959036,-0.12847500741481777,-0.2824543256676687,0.025504310838033173,-0.20546466654124318,-0.05148534828839235,0.21710779194085073,5.128198858158712,-36.12279871587785,0.07698965912642546,3,0.13625001907348633,0.13824999332427979,0.23750001192092896,0.08699999749660492,0.502500057220459,0,0.8421568467038634,-2.2571525885558583,0.5249999761581421,1.8571363695710175,0.5494999885559082,1.5454590492350413,0.5540000200271606,0.8421568467038634
673,2003-03-11,0.5339999794960022,0.5394999980926514,0.5055000185966492,0.5055000185966492,15542000.0,0.04705880290496678,-1.3859667468367667,-2.279999046324774,17.733981565815384,32.80942108880532,0.043172254350007266,0.11400881052033207,0.16953128538720597,-0.05839295666774402,11.153760900088608,0.0339999794960022,-0.05747776029711904,-0.09805001616477971,-0.25840026383608994,0.06230023150653052,-0.17822514000043488,-0.017874892329124537,0.17533917993430703,46.39997482299805,10.834344518624604,0.08017512383565512,3,0.04525002837181091,0.11425000429153442,0.2135000228881836,0.09600001573562622,0.47600001096725464,1,0.7546816715598659,1.0,0.5099999904632568,-2.2571525885558583,0.5249999761581421,1.8571363695710175,0.5494999885559082,0.7546816715598659
674,2003-03-12,0.5860000252723694,0.5950000286102295,0.5249999761581421,0.531499981880188,31584000.0,0.0973783666161292,-1.0740739432546582,1.9122848478510928,30.32904322010384,32.1431283524376,-0.017486006076278704,0.056684731870266125,0.1204380494440529,-0.10455205685694158,12.12934338102486,0.0700000524520874,-0.06700414571516267,-0.040824970602989175,-0.19996154949168787,0.11831160828570952,-0.12039326004733852,0.038743318841360175,0.10699200102204542,90.0,57.92913934523484,0.07956828944434934,3,-0.010750025510787964,0.060749977827072144,0.1526249796152115,0.04399996995925903,0.4514999985694885,2,0.4931739970374662,-1.3859667468367667,0.5339999794960022,1.0,0.5099999904632568,-2.2571525885558583,0.5249999761581421,0.4931739970374662
675,2003-03-13,0.578499972820282,0.625,0.5600000023841858,0.6150000095367432,32054000.0,-0.012798723768998821,1.3008841528705692,-0.6697249111125936,28.99575719551011,30.89287634252298,-0.014663312271665507,0.06171783948931808,0.13067262092690013,-0.09127520849105875,12.855498988466904,0.06499999761581421,-0.08027431908565197,-0.04475002288818364,-0.20490373631125458,0.1154036905348873,-0.12482687959971916,0.03532683382335189,0.09945269098910992,61.24997889002248,34.26554067160224,0.08007685671153547,3,-0.01299998164176941,0.06825003027915955,0.15712504088878632,0.051500022411346436,0.5415000319480896,3,0.6361279996669968,-1.0740739432546582,0.5860000252723694,-1.3859667468367667,0.5339999794960022,1.0,0.5099999904632568,0.6361279996669968
676,2003-03-14,0.6104999780654907,0.6129999756813049,0.5860000252723694,0.5914999842643738,16006000.0,0.055315482711612685,1.2499968955899994,-0.5205472517387392,34.20707634345956,29.893875453652573,-0.050833219047780376,0.031780401841536965,0.10193207186759667,-0.11719780716517375,12.613360004711982,0.03450000286102295,-0.0797279442997495,-0.013025015592575073,-0.17306563245063789,0.1470156012654878,-0.09304532402160648,0.06699529283645633,0.05361647225768007,87.91664886805816,62.649882658713096,0.08002030842903143,3,-0.045499980449676514,0.03575003147125244,0.12037502229213715,0.019500017166137695,0.43449997901916504,4,0.5765765941680194,1.3008841528705692,0.578499972820282,-1.0740739432546582,0.5860000252723694,-1.3859667468367667,0.5339999794960022,0.5765765941680194
677,2003-03-17,0.6725000143051147,0.6819999814033508,0.5899999737739563,0.6000000238418579,21810000.0,0.10155616456545236,1.0109307842935442,3.8157902166786397,41.8981508629081,30.74183529845673,-0.11435554007754456,-0.029984901093884853,0.04293140721950994,-0.17274611192106493,12.585145881569867,0.09200000762939453,-0.0743576891784854,0.047850018739700295,-0.11328677233097773,0.20898680981037832,-0.032718376795638715,0.1284184142750393,-0.16750001907348633,94.61758124638236,69.91845808581661,0.08056839553533901,3,-0.07900002598762512,-0.026250004768371582,0.05312499403953552,-0.04250001907348633,0.35150003433227517,0,0.4356876975484012,1.2499968955899994,0.6104999780654907,1.3008841528705692,0.578499972820282,-1.0740739432546582,0.5860000252723694,0.4356876975484012
678,2003-03-18,0.675000011920929,0.6959999799728394,0.659500002861023,0.684499979019165,8144000.0,0.0037174684946250647,1.2461545797501739,-0.1310340461775742,57.07621013163817,32.82889376645548,-0.10868946930802093,-0.03897227450944363,0.04184530047936463,-0.16880216081366817,13.253077070901064,0.036499977111816406,-0.07182789440333304,0.05320001542568209,-0.10184341689864296,0.20824344775000714,-0.024321700736480434,0.13072173158784461,-0.1664600169658661,87.71931720266694,57.421682358141275,0.07752171616216251,3,-0.07450002431869507,-0.02875000238418579,0.05874998867511749,-0.04500001668930054,0.4404999613761902,1,0.5000000441515879,1.0109307842935442,0.6725000143051147,1.2499968955899994,0.6104999780654907,1.3008841528705692,0.578499972820282,0.5000000441515879
679,2003-03-19,0.718999981880188,0.7315000295639038,0.6775000095367432,0.6859999895095825,11758000.0,0.06518513952917271,-1.1600028610256776,-3.4736954380329146,68.01194943674068,35.664683100407785,-0.1417269211545219,-0.0884108398465342,-0.0036175635784105875,-0.2059570684632689,14.00907957877684,0.056500017642974854,-0.07009959246997344,0.09777498543262486,-0.05564789125690561,0.2511978621221554,0.021063547087859624,0.1744864237773901,-0.20296158752441407,92.71134361359792,56.564523284593776,0.07671143834476526,3,-0.10074996948242188,-0.07274997234344482,0.01862502098083496,-0.08149999380111694,0.25,2,0.40472881212333633,1.2461545797501739,0.675000011920929,1.0109307842935442,0.6725000143051147,1.2499968955899994,0.6104999780654907,0.40472881212333633
680,2003-03-20,0.7300000190734863,0.7394999861717224,0.699999988079071,0.703499972820282,8322000.0,0.015299078540354394,-1.358207733654546,0.8030318902985291,68.62169821429103,39.723572972001634,-0.13905338344138862,-0.1042435666093533,-0.016385808813695002,-0.21004245472913907,14.750189339097854,0.03949999809265137,-0.058176587799879886,0.10845002233982082,-0.04590975197187175,0.2628097966515134,0.03127013518397459,0.18562990949566704,-0.20103392660522457,93.81109477645728,51.581096019757084,0.07717988715584627,3,-0.10775002837181091,-0.08375000953674316,0.019374966621398926,-0.09125003218650818,0.281000018119812,3,0.4212328722383454,-1.1600028610256776,0.718999981880188,1.2461545797501739,0.675000011920929,1.0109307842935442,0.6725000143051147,0.4212328722383454
681,2003-03-21,0.7494999766349792,0.7595000267028809,0.7300000190734863,0.7394999861717224,13752000.0,0.02671226993424214,-1.0344885702658375,0.37735747204771963,70.11172537916785,46.33173248329275,-0.13785609695501944,-0.1285629430300601,-0.03710922341642997,-0.22254795771742875,15.74778546976909,0.02950000762939453,-0.04780147506430443,0.12682498097419737,-0.03105848488778462,0.2847084468361794,0.04788324804320632,0.20576671390518841,-0.20369117267044068,94.100267288946,45.44381379293256,0.07894173293099102,3,-0.11699995398521423,-0.10324996709823608,-0.007874995470046997,-0.1107499897480011,0.3169999718666079,4,0.4943296059818729,-1.358207733654546,0.7300000190734863,-1.1600028610256776,0.718999981880188,1.2461545797501739,0.675000011920929,0.4943296059818729
682,2003-03-24,0.6830000281333923,0.7250000238418579,0.6804999709129333,0.7250000238418579,12896000.0,-0.08872575126706594,1.119050355995873,-4.200003576282097,68.02167864089809,51.91925438052416,-0.049433879833523986,-0.06940167241028128,0.02703081110262573,-0.1499201061913601,15.926342105505608,0.0690000057220459,-0.040248409806205365,0.06272503137588503,-0.08958611035627884,0.2150361731080489,-0.013430539490196902,0.13888060224196697,-0.11582210189501951,23.500019669528086,-29.527745620016383,0.07615557086608192,3,-0.04075002670288086,-0.03675001859664917,0.02387496829032898,-0.044250041246414185,0.40449994802474976,0,0.5300145154321481,-1.0344885702658375,0.7494999766349792,-1.358207733654546,0.7300000190734863,-1.1600028610256776,0.718999981880188,0.5300145154321481
683,2003-03-25,0.7099999785423279,0.7300000190734863,0.6704999804496765,0.6800000071525574,9210000.0,0.03953140453408932,-1.428571776120202,-0.7142851060749912,69.89795289986465,56.31579990049758,-0.05458272108783491,-0.10430927506849708,-0.0014192100131438234,-0.170804462030398,16.05548963757047,0.059500038623809814,-0.024745961593621524,0.09134998321533205,-0.05608603687978775,0.23878600331045186,0.017631973167772208,0.1650679932628919,-0.12358984225750425,44.38199726354548,-11.367780946757591,0.07371801004755989,3,-0.050249963998794556,-0.06374996900558472,-0.0038749724626541138,-0.07124999165534973,0.3880000710487366,1,0.4422536332180218,1.119050355995873,0.6830000281333923,-1.0344885702658375,0.7494999766349792,-1.358207733654546,0.7300000190734863,0.4422536332180218
684,2003-03-26,0.8299999833106995,0.8309999704360962,0.7099999785423279,0.7114999890327454,39754000.0,0.16901409633101494,1.0082991451554024,3.9500035762820973,77.63546785301247,61.720212195775616,-0.15235303133666567,-0.2197867304469603,-0.12182715116891929,-0.28390504067864053,16.934676432162767,0.12099999189376831,0.0027242568802565703,0.20132498741149907,0.02612967516802589,0.37652029965497225,0.11372733128976242,0.2889226435332357,-0.22628085798407005,99.3769550231864,38.20136935589691,0.0875976561217366,3,-0.12149998545646667,-0.16200000047683716,-0.1238749772310257,-0.1912499964237213,0.362000048160553,2,0.34397589846642984,-1.428571776120202,0.7099999785423279,1.119050355995873,0.6830000281333923,-1.0344885702658375,0.7494999766349792,0.34397589846642984
685,2003-03-27,0.8560000061988831,0.8859999775886536,0.8080000281333923,0.8125,50094000.0,0.03132532941082089,-1.9714294796906913,0.3670886776319099,82.51473751180237,67.08773010336927,-0.1506975475946959,-0.23769302179281104,-0.14732887837051167,-0.302512962642821,17.57741824106292,0.07799994945526123,0.029880631209712294,0.2144500106573105,0.012749630352061336,0.4161503909625596,0.11359982050468598,0.31530020080993504,-0.22500717945911763,86.07889940229401,17.44813727717279,0.10085019015262456,3,-0.11800003051757812,-0.16050001978874207,-0.15974999964237213,-0.2172500193119049,0.4775000214576721,3,0.13200931642873193,1.0082991451554024,0.8299999833106995,-1.428571776120202,0.7099999785423279,1.119050355995873,0.6830000281333923,0.13200931642873193
686,2003-03-28,0.8349999785423279,0.8715000152587891,0.8314999938011169,0.8675000071525574,10912000.0,-0.024532742411775166,-1.0253176399577486,-0.7471269880201532,81.55339412543617,71.49386824365016,-0.10560916667096854,-0.20914388128400252,-0.12520999892717222,-0.2742477380354523,18.254894615981744,0.04000002145767212,0.051153558275973676,0.18184998333454128,-0.03651236593817109,0.40021233260725364,0.07266880869818504,0.2910311579708975,-0.16830615068371813,76.33410685688523,-0.3156992971954935,0.1091811746363562,3,-0.062249988317489624,-0.1394999921321869,-0.13724997639656067,-0.19624999165534973,0.42000001668930054,4,0.21077851877100207,-1.9714294796906913,0.8560000061988831,1.0082991451554024,0.8299999833106995,-1.428571776120202,0.7099999785423279,0.21077851877100207
687,2003-03-31,0.7475000023841858,0.8245000243186951,0.7264999747276306,0.8044999837875366,25936000.0,-0.10479039330143713,1.020618277967618,1.753844037706782,68.45289636313805,72.75794449159459,-0.007098074394562559,-0.11642956614301281,-0.04001882346180485,-0.18006930316825065,18.387955247903655,0.10850000381469727,0.07345241830762528,0.08725000619888301,-0.13380642808257404,0.30830644048034006,-0.023278210941845456,0.19777822333961148,-0.050103313563369944,35.73086912147455,-42.89695352759208,0.11052821714072852,3,0.030749976634979248,-0.0520000159740448,-0.04975000023841858,-0.10875001549720764,0.48649996519088745,0,0.426755779397908,-1.0253176399577486,0.8349999785423279,-1.9714294796906913,0.8560000061988831,1.0082991451554024,0.8299999833106995,0.426755779397908
688,2003-04-01,0.7544999718666077,0.7735000252723694,0.7170000076293945,0.7524999976158142,18342000.0,0.00936450763892327,1.8249951571324263,-0.03508727900525044,65.79193631206871,72.51127636663104,-0.0018271888655084778,-0.11312326391785177,-0.05009980310769746,-0.18047391412581715,17.72785193768936,0.056500017642974854,0.09356697062013464,0.08402497768402095,-0.1344627606719675,0.3025127160400094,-0.025218891493973272,0.19326884686201518,0.1315000057220459,25.284087253072517,-49.76107987396824,0.10924386917799421,4,0.023750007152557373,-0.058999985456466675,-0.051749974489212036,-0.11574998497962952,0.4670000672340393,1,0.44135191081280434,1.020618277967618,0.7475000023841858,-1.0253176399577486,0.8349999785423279,-1.9714294796906913,0.8560000061988831,0.44135191081280434
689,2003-04-02,0.7689999938011169,0.8075000047683716,0.7590000033378601,0.7889999747276306,12418000.0,0.019218054970415288,-1.4250023841880648,-10.000119210824343,67.62257605906606,72.40026279382826,-0.009486438378997097,-0.11667199132908501,-0.06959073750790501,-0.1894647575063544,16.90051111022199,0.053000032901763916,0.10764569051722028,0.08777500092983248,-0.1277194086280271,0.30326941048769207,-0.01997220384909726,0.19552220570876222,0.11361998438835141,30.769228056228705,-44.1198601437709,0.10774720477892978,4,0.009249985218048096,-0.07350000739097595,-0.06624999642372131,-0.1302500069141388,0.4590000510215759,2,0.4278284245019581,1.8249951571324263,0.7544999718666077,1.020618277967618,0.7475000023841858,-1.0253176399577486,0.8349999785423279,0.4278284245019581
690,2003-04-03,0.8205000162124634,0.8224999904632568,0.7549999952316284,0.7904999852180481,17442000.0,0.06697012071064545,2.9705903493009598,-1.500002980235081,68.75000532184383,72.24896056523671,-0.052298785986379936,-0.15476318029869895,-0.12370022130542924,-0.23510020097701245,16.1370452738012,0.06749999523162842,0.11670941832880721,0.1257250219583511,-0.08897366395486195,0.34042370787156423,0.018375679001744527,0.2330743649149577,0.05880756256580355,66.99029350945959,-5.992677820652133,0.10734934295660656,4,-0.04225003719329834,-0.1250000298023224,-0.1146250069141388,-0.1757500320672989,0.4494999647140503,3,0.4527727092239222,-1.4250023841880648,0.7689999938011169,1.8249951571324263,0.7544999718666077,1.020618277967618,0.7475000023841858,0.4527727092239222
691,2003-04-04,0.8489999771118164,0.8594999909400941,0.8195000290870667,0.8489999771118164,21074000.0,0.03473486939209658,2.8095151594279937,0.0,66.7616341163714,72.10895561806707,-0.07286267769921295,-0.16627006006445977,-0.154403321050553,-0.2575023347422606,15.283648801662775,0.039999961853027455,0.11935775281561711,0.1380249828100204,-0.07156948064044033,0.34761944626048114,0.033227751084790036,0.24282221453525077,0.027061450243473062,92.63156838033866,21.460518955032526,0.10479723172523037,4,-0.07074999809265137,-0.15349999070167542,-0.14949996769428253,-0.20099999010562897,0.5,4,0.5706714530110386,2.9705903493009598,0.8205000162124634,-1.4250023841880648,0.7689999938011169,1.8249951571324263,0.7544999718666077,0.5706714530110386
692,2003-04-07,0.9394999742507936,0.9605000019073486,0.9049999713897704,0.9250000119209291,41976000.0,0.10659599479242154,-1.0366967460264387,100.0,71.52156383998327,72.28935683363581,-0.13762453022497156,-0.23499130368078547,-0.2455199803170508,-0.34122054272268165,14.534205323781249,0.11150002479553223,0.12370252545091565,0.20704998075962078,-0.0038508132082268887,0.41795077472746844,0.101599583775697,0.31250037774354456,-0.22249996662139904,91.37575845994328,21.376848151744,0.10545039698392383,4,-0.10424998402595531,-0.20674997568130504,-0.2401249557733537,-0.27949997782707225,0.4760000705718993,0,0.3358169554314583,2.8095151594279937,0.8489999771118164,2.9705903493009598,0.8205000162124634,-1.4250023841880648,0.7689999938011169,0.3358169554314583
693,2003-04-08,0.9369999766349792,0.9725000262260436,0.912500023841858,0.9204999804496764,23570000.0,-0.002660987423451444,-2.692318131966897,1.137933727684176,69.0226906498603,71.33238158884112,-0.11123598078777197,-0.21160039414811016,-0.24124444584477656,-0.3319083936642291,14.034318669590021,0.06000000238418557,0.126269414313523,0.18439998328685758,-0.02365556391250434,0.3924555304862195,0.08037220968717662,0.28842775688653854,-0.2151299691200257,83.67814044496578,15.868445883399218,0.10402777359968098,4,-0.09224995970726013,-0.1982499659061432,-0.2423749715089798,-0.26999998092651367,0.44849997758865356,1,0.3169690483949652,-1.0366967460264387,0.9394999742507936,2.8095151594279937,0.8489999771118164,2.9705903493009598,0.8205000162124634,0.3169690483949652
694,2003-04-09,0.875,0.9449999928474426,0.8625000119209291,0.9424999952316284,25734000.0,-0.06616859997973312,1.2758618421701653,-4.090909747709708,61.61859130497909,69.01058756586076,-0.04713859453873037,-0.1336936869434745,-0.17779815336543858,-0.2634036015382484,14.32060221843743,0.08249998092651356,0.13402509911903637,0.1079500079154968,-0.09134556148513673,0.30724557731613034,0.008302223215180038,0.20759779261581357,-0.14310479173660284,55.1724081232213,-8.962116204418493,0.09964778470031678,4,-0.030249983072280884,-0.13624998927116394,-0.20624998211860657,-0.1900000125169754,0.5425000190734863,2,0.3960000446864538,-2.692318131966897,0.9369999766349792,-1.0366967460264387,0.9394999742507936,2.8095151594279937,0.8489999771118164,0.3960000446864538
695,2003-04-10,0.94650000333786,0.9549999833106996,0.8289999961853027,0.8874999880790709,29834000.0,0.08171428952898285,2.3157902166786233,-0.8740743618770431,64.57101048230746,67.12365604995756,-0.11672614853398089,-0.18573310232054796,-0.24937679086573383,-0.3292981403715266,14.975589686900525,0.12599998712539684,0.14140430432280549,0.16105000972747796,-0.03282674687682963,0.35492676633178555,0.06411163142532417,0.25798838802963175,-0.20498060235595694,83.00652067034578,21.726298396391364,0.0969383783021538,4,-0.10174998641014088,-0.20774999260902394,-0.28975000977516163,-0.2602500170469283,0.3985000252723695,3,0.29741155889288406,1.2758618421701653,0.875,-2.692318131966897,0.9369999766349792,-1.0366967460264387,0.9394999742507936,0.29741155889288406
696,2003-04-11,0.962499976158142,0.9900000095367432,0.9340000152587892,0.9794999957084656,22228000.0,0.016904355799109982,1.9473644584218848,-0.2881358500630414,72.3421255677093,67.55579262824327,-0.12598717315178343,-0.18341371338261048,-0.2633529424034474,-0.3400776015765088,15.787242217066286,0.05599999427795399,0.13317326051248046,0.15944998264312737,-0.0314415120351027,0.35034147732135745,0.06400423530401234,0.2548957299822424,-0.21174135016647333,82.91923534281176,16.163599363143632,0.09544574733911501,4,-0.10899996757507313,-0.2149999737739562,-0.3057499825954436,-0.2762499898672103,0.30500006675720226,4,0.319480532348448,2.3157902166786233,0.94650000333786,1.2758618421701653,0.875,-2.692318131966897,0.9369999766349792,0.319480532348448
697,2003-04-14,0.965499997138977,1.0,0.9585000276565552,0.9729999899864196,17170000.0,0.003116904992361391,-2.860474787155297,0.4411755424892881,71.238572679271,68.1609744468213,-0.10595410380305059,-0.1721643806440829,-0.26433314951099085,-0.3392396771625189,16.764570586736337,0.041499972343444824,0.11978479896703764,0.14780000448226926,-0.04585850131758873,0.34145851028212715,0.05097075158234032,0.2446292573821982,-0.20038688813460392,79.8245601804731,9.815854721160605,0.09682925289992894,4,-0.08799999952316284,-0.21299999952316284,-0.3087500035762787,-0.2600000202655792,0.2695000171661377,0,0.3972035019256839,1.9473644584218848,0.962499976158142,2.3157902166786233,0.94650000333786,1.2758618421701653,0.875,0.3972035019256839
698,2003-04-15,1.0125000476837158,1.0160000324249268,0.9455000162124634,0.9660000205039978,26108000.0,0.0486794931993908,1.6355147891945128,-6.200009536752351,67.2658521563516,68.1213384576308,-0.1257300015091627,-0.20299079544871712,-0.31012794706979674,-0.38131510851996886,17.648904330804072,0.07050001621246338,0.10934089178447681,0.17792505323886876,-0.022091074192764237,0.37794118067050175,0.07791698952305226,0.27793311695468526,-0.22859598739969256,98.1283507684854,30.519479713057223,0.10000806371581648,4,-0.12700003385543823,-0.25175002217292786,-0.3652500510215759,-0.3125000596046448,0.3494999408721924,1,0.39802466978733997,-2.860474787155297,0.965499997138977,1.9473644584218848,0.962499976158142,2.3157902166786233,0.94650000333786,0.39802466978733997
699,2003-04-16,1.0099999904632568,1.0625,1.0060000419616701,1.0394999980926514,33460000.0,-0.0024691922002160194,-2.0133387586943767,-0.6344083954054459,65.24752153881471,67.73217359284979,-0.09549088367197534,-0.18716815108379214,-0.3061528144358304,-0.37307258390890763,18.245338335779397,0.056499958038329856,0.1129819045825311,0.16087499558925633,-0.0459623108311944,0.36771230200970706,0.05745634237903097,0.2642936487994817,-0.20288633296514325,77.51605624023608,11.737752389101999,0.10341865321022535,4,-0.06899997591972351,-0.2162500023841858,-0.39624999463558197,-0.3100000023841858,0.4750000238418579,2,0.3717821458474919,1.6355147891945128,1.0125000476837158,-2.860474787155297,0.965499997138977,1.9473644584218848,0.962499976158142,0.3717821458474919
700,2003-04-17,1.037500023841858,1.0544999837875366,0.9875000119209291,1.003000020980835,16636000.0,0.027227756077490284,-1.045800012375926,-1.1694913199495685,69.79472349216289,68.0691835234933,-0.09942833814571894,-0.200742017509827,-0.33107021671176917,-0.3942925967354942,18.661475066938586,0.06699997186660755,0.12100698451164549,0.17300002872943876,-0.04210313762620421,0.3881031950850816,0.06544844555161733,0.2805516119072602,-0.19974000524351798,80.54476332546643,15.436553045498513,0.10755158317782144,4,-0.09175002574920654,-0.22625002264976501,-0.42650002241134644,-0.33750003576278687,0.5789999961853027,3,0.36626504722813413,-2.0133387586943767,1.0099999904632568,1.6355147891945128,1.0125000476837158,-2.860474787155297,0.965499997138977,0.36626504722813413
701,2003-04-21,1.1200000047683716,1.1395000219345093,1.0425000190734863,1.0570000410079956,32172000.0,0.07951805207774032,-1.1086955394997358,1.8260857546638471,86.7719599546275,69.76367198067598,-0.15583171400222195,-0.26779170081380876,-0.4095082107275826,-0.4701766408527276,19.09348295096487,0.10199999809265137,0.1303210774097694,0.23697500824928286,0.0007898645571720042,0.4731601519413936,0.11888243640322749,0.35506758009533823,-0.2552711884018325,89.94844505619427,20.251579836060387,0.11809257184605539,4,-0.13574999570846558,-0.25724998116493225,-0.5138750076293945,-0.42000001668930054,0.4624999761581421,0,0.2008928775749339,-1.045800012375926,1.037500023841858,-2.0133387586943767,1.0099999904632568,1.6355147891945128,1.0125000476837158,0.2008928775749339
702,2003-04-22,1.0449999570846558,1.1694999933242798,1.037500023841858,1.1299999952316284,54874000.0,-0.06696432800393304,-1.6400019073504517,-1.349207730821485,75.28284705327471,70.45924491438869,-0.07184832541103758,-0.17315894189743453,-0.3299444163334906,-0.38924097087934406,20.52168255453103,0.13199996948242188,0.13433417592938723,0.14387496411800382,-0.08307040720042469,0.3708203354364322,0.030402278458789622,0.257347649777218,-0.1418031719386008,44.41962099957,-29.618914668991195,0.1134726856592142,4,-0.0457499623298645,-0.16524997353553772,-0.4393749535083771,-0.3449999690055847,0.5825001001358032,1,0.2129187511657129,-1.1086955394997358,1.1200000047683716,-1.045800012375926,1.037500023841858,-2.0133387586943767,1.0099999904632568,0.2129187511657129
703,2003-04-23,1.02400004863739,1.0959999561309814,1.000499963760376,1.062000036239624,30750000.0,-0.02009560699490498,-1.2470544841543099,0.4470584770389013,71.94492613179311,71.60661545070136,-0.041582482600944104,-0.13431519160261285,-0.3036602651049285,-0.36210383608275043,21.98732163771662,0.09549999237060547,0.13897081131779865,0.10717505216598489,-0.10719534219116311,0.3215454465231329,-1.0145012589113378e-05,0.21436024934455888,-0.07819475018281896,20.054967278028997,-57.00074387240679,0.10718519717857397,4,-0.024750053882598655,-0.10950005054473855,-0.4041250497102735,-0.32400006055831887,0.5909999608993532,2,0.20605464418531705,-1.6400019073504517,1.0449999570846558,-1.1086955394997358,1.1200000047683716,-1.045800012375926,1.037500023841858,0.20605464418531705
704,2003-04-24,1.1154999732971191,1.1475000381469729,1.0125000476837158,1.0255000591278076,44100000.0,0.08935539093136358,-1.327587305436978,-2.3684195666427064,73.75201201691196,72.62672673232409,-0.10658879829996559,-0.21431767383051903,-0.38960642192403205,-0.44782220595079636,22.377271960495104,0.13499999046325706,0.1343559312650462,0.18439997732639313,-0.04323884772315778,0.41203880237594404,0.07058056480161778,0.2982193898511686,-0.13390352366339475,70.32965629403823,-7.668821211803532,0.11381941252477543,4,-0.06374996900558472,-0.195499986410141,-0.4921249747276306,-0.4154999852180481,0.374500036239624,3,0.2209771592644696,-1.2470544841543099,1.02400004863739,-1.6400019073504517,1.0449999570846558,-1.1086955394997358,1.1200000047683716,0.2209771592644696
705,2003-04-25,0.968999981880188,1.1699999570846558,0.965499997138977,1.1699999570846558,60374000.0,-0.13133123704513983,1.0348257231141502,-2.233335187701828,58.11908056886869,71.04638839911958,0.04854330362869663,-0.06210194512194367,-0.23783486145490418,-0.2963258710876796,21.97021142803642,0.2044999599456787,0.12954236338923253,0.03224998712539673,-0.19313869022773544,0.2576386644785289,-0.08044435155116925,0.14494432580196281,0.2005000114440918,1.7114843162515228,-71.36113099805053,0.11269433867656607,4,0.08875000476837158,-0.04875001311302185,-0.33674997091293335,-0.26899999380111694,0.6764999628067017,4,0.5325077833579646,-1.327587305436978,1.1154999732971191,-1.2470544841543099,1.02400004863739,-1.6400019073504517,1.0449999570846558,0.5325077833579646
706,2003-04-28,1.0110000371932983,1.0305000543594358,0.8659999966621399,0.9549999833106996,70800000.0,0.043343711143952746,2.4631558936077016,-0.2786072676159913,55.17741207603013,69.26181499875948,0.015808958529692774,-0.09511716304143136,-0.27251591000340136,-0.3324997310829657,21.08262808879892,0.16450005769729592,0.13553130232654542,0.06545003950595851,-0.15693486503467624,0.28783494404659327,-0.045742412764358864,0.1766424917762759,0.15899991989135742,47.697387963350195,-22.107417908596005,0.11119245227031738,4,0.006999939680099487,-0.0907500684261322,-0.37675003707408905,-0.3110000491142273,0.6759999990463257,0,0.59891192933566,1.0348257231141502,0.968999981880188,-1.327587305436978,1.1154999732971191,-1.2470544841543099,1.02400004863739,0.59891192933566
707,2003-04-29,1.0664999485015871,1.121999979019165,1.037500023841858,1.1145000457763672,61440000.0,0.054896052686966845,1.682539802680129,-0.8571437694579686,58.70880855715942,68.31103237662703,-0.02666115664669455,-0.13227483857924616,-0.3213517037301097,-0.38185543783543263,22.09257009025327,0.1109999418258667,0.13514190319571728,0.10499995350837732,-0.10286058125223341,0.31286048826898816,0.0010696861280719006,0.20893022088868274,0.10350000858306863,65.95394011261757,-2.009399375300518,0.10393026738030542,4,-0.04849997162818931,-0.146249979734421,-0.42712493240833305,-0.3664999604225161,0.6345000267028806,1,0.48382565151540535,2.4631558936077016,1.0110000371932983,1.0348257231141502,0.968999981880188,-1.327587305436978,1.1154999732971191,0.48382565151540535
708,2003-04-30,1.087499976158142,1.1050000190734863,1.0334999561309814,1.0635000467300415,19256000.0,0.019690603535480244,1.4237303203698315,-0.49999751647816965,65.12455377119656,68.29736929133611,-0.040123001416873416,-0.13391404649058192,-0.33794970206422936,-0.39636709828669037,23.27171967475079,0.07150006294250488,0.12942752825009318,0.10934998095035553,-0.08133357869388047,0.30003354059459153,0.014008201128237419,0.20469176077247353,0.07033998250961293,72.8618448463445,3.1450229007513144,0.09534177982211801,4,-0.06949999928474426,-0.16725000739097595,-0.44324997067451477,-0.38749998807907104,0.5355000495910642,2,0.49655180956416967,1.682539802680129,1.0664999485015871,2.4631558936077016,1.0110000371932983,1.0348257231141502,0.968999981880188,0.49655180956416967
709,2003-05-01,1.0980000495910645,1.1045000553131104,1.0499999523162842,1.0650000572204592,18616000.0,0.009655240149996525,1.3695694990100447,1.3750037253012435,61.8082644643457,67.40998495491198,-0.041155470168275476,-0.12490651002542341,-0.34378661687556167,-0.39994849971157176,24.11130314494728,0.05450010299682617,0.12565562566645672,0.10340005159378052,-0.06699843198305921,0.27379853517062025,0.018200809805360763,0.18859929338220038,0.04816631059646603,76.31581682000159,7.938011961595052,0.08519924178841985,5,-0.08000007271766663,-0.15800008177757263,-0.4450000375509262,-0.3980000615119934,0.5129998922348022,3,0.47085604425812955,1.4237303203698315,1.087499976158142,1.682539802680129,1.0664999485015871,2.4631558936077016,1.0110000371932983,0.47085604425812955
710,2003-05-02,1.1920000314712524,1.222000002861023,1.0989999771118164,1.0989999771118164,43988000.0,0.08561017999516207,-1.6451602979461406,2.8181841169840953,65.94857780596607,65.09627582728292,-0.12397184914443082,-0.1998964096703496,-0.4317093434390278,-0.48652473457972123,25.14667769249361,0.1239999532699585,0.12569092161881246,0.178825032711029,0.007345611379276029,0.3503044540427821,0.09308532204515241,0.2645647433769055,-0.32600003480911255,91.57304189118167,24.000475442636372,0.08573971066587653,5,-0.14800003170967102,-0.2225000262260437,-0.5037500411272049,-0.4920000433921814,0.4605000019073484,4,0.24999997499805238,1.3695694990100447,1.0980000495910645,1.4237303203698315,1.087499976158142,1.682539802680129,1.0664999485015871,0.24999997499805238
711,2003-05-05,1.3335000276565552,1.3339999914169312,1.1950000524520874,1.2300000190734863,52640000.0,0.11870804735688911,1.6602875398267642,1.112902667594704,71.44522222250009,64.66987306830796,-0.2592666567823898,-0.3196251367081653,-0.5654753743814828,-0.6194952281919557,26.069641646318527,0.1419999599456787,0.13202192055298778,0.29610002636909494,0.08906972949060243,0.5031303232475876,0.19258487792984869,0.3996151748083412,-0.46038003087043766,99.83362272823022,32.41415970541905,0.1035151484392463,5,-0.23350003361701965,-0.30800002813339233,-0.6167500466108322,-0.6335000395774841,0.38349997997283913,0,0.23397068658381048,-1.6451602979461406,1.1920000314712524,1.3695694990100447,1.0980000495910645,1.4237303203698315,1.087499976158142,0.23397068658381048
712,2003-05-06,1.2549999952316284,1.3459999561309814,1.1875,1.3324999809265137,57158000.0,-0.058867664639557504,2.033493838187835,-0.7487920702217523,63.63125022866873,63.746131301294156,-0.16522012147655518,-0.22796458108049622,-0.4801230482852409,-0.5329074260540998,26.106024161152014,0.15849995613098145,0.13240803091820608,0.20182499289512634,-0.021254252915986704,0.4249042387062395,0.09028536998956982,0.31336461580068287,-0.36344479866027835,70.88001251220703,7.041602173214763,0.11153962290555657,5,-0.14900001883506775,-0.22350001335144043,-0.5208750069141388,-0.5550000071525574,0.4874999523162842,1,0.34422314155329037,1.6602875398267642,1.3335000276565552,-1.6451602979461406,1.1920000314712524,1.3695694990100447,1.0980000495910645,0.34422314155329037
713,2003-05-07,1.2339999675750732,1.2990000247955322,1.2105000019073486,1.2200000286102295,37498000.0,-0.016733089829756742,-4.363638990838945,-0.180644407083648,62.33480060539414,62.477552255569954,-0.12437869758892761,-0.193493730966664,-0.45274420578529395,-0.503987371158245,26.04320298890842,0.0885000228881836,0.11569642319538742,0.16597496569156656,-0.06397754373327857,0.3959274751164118,0.05099871097914388,0.2809512204039891,-0.31517808543014525,62.16216651604412,0.051660404488586664,0.11497625471242261,5,-0.12799999117851257,-0.20249998569488525,-0.4971249848604202,-0.5339999794960022,0.4509999752044678,2,0.3784441004055241,2.033493838187835,1.2549999952316284,1.6602875398267642,1.3335000276565552,-1.6451602979461406,1.1920000314712524,0.3784441004055241
714,2003-05-08,1.221500039100647,1.253000020980835,1.2024999856948853,1.225499987602234,15726000.0,-0.010129601947226785,-1.4047604180266915,-0.2857118528610513,60.30235377637189,62.72013816751475,-0.10645644498983753,-0.16201024357737692,-0.43023630916288413,-0.4840387107187155,26.717487323797396,0.05050003528594971,0.10932100418438906,0.1361500352621079,-0.08459705300529996,0.35689712352951586,0.025776491128403967,0.24652357939581182,-0.2770474725165558,49.59517100984273,-9.762854606295654,0.11037354413370397,5,-0.1155000627040863,-0.17100006341934204,-0.48462505638599396,-0.5215000510215759,0.5674999952316284,3,0.32869420695571283,-4.363638990838945,1.2339999675750732,2.033493838187835,1.2549999952316284,1.6602875398267642,1.3335000276565552,0.32869420695571283
715,2003-05-09,1.2280000448226929,1.2519999742507937,1.212499976158142,1.2424999475479126,13340000.0,0.005321330752336095,1.358211929484926,3.625022352029363,56.60955028473076,62.87926463514816,-0.08085661666684185,-0.15424803623851124,-0.42544709926262136,-0.4830164840951361,27.915074261318,0.03949999809265159,0.10749500768747366,0.12857503890991206,-0.09078847268143031,0.34793855050125433,0.01889328311424099,0.23825679470558314,-0.25945463486578835,25.552085824695357,-28.699813287298316,0.10968175579567113,5,-0.038250088691711426,-0.17750006914138794,-0.49112506210803986,-0.5280000567436218,0.5789999961853032,4,0.31188915555656505,-1.4047604180266915,1.221500039100647,-4.363638990838945,1.2339999675750732,2.033493838187835,1.2549999952316284,0.31188915555656505
716,2003-05-12,1.2699999809265137,1.2869999408721924,1.2055000066757202,1.2274999618530271,26814000.0,0.03420190111628618,1.130718933878528,-2.9310554614663817,64.34949496454664,63.50600756930229,-0.0919201903843625,-0.18132635423799304,-0.4555820873844506,-0.5177484106525463,28.911752564449287,0.08149993419647217,0.09778317087524302,0.15519997477531433,-0.06684374269112614,0.3772436922417548,0.044178116042094207,0.26622183350853446,-0.2788072981991645,52.05047555870439,-3.302825403706251,0.11102185873322024,5,-0.08025002479553223,-0.18724998831748962,-0.5331249982118607,-0.5699999928474426,0.39149999618530273,0,0.3011811481863478,1.358211929484926,1.2280000448226929,-1.4047604180266915,1.221500039100647,-4.363638990838945,1.2339999675750732,0.3011811481863478
717,2003-05-13,1.3489999771118164,1.3494999408721924,1.2380000352859497,1.2424999475479126,30422000.0,0.06220472233997132,1.0744176762496187,2.505881923952909,69.29928572106128,63.969866674842805,-0.14151522419587148,-0.2425584721497147,-0.5216351139311064,-0.5901687167535953,29.99955876333925,0.11149990558624268,0.11296390854306693,0.215024971961975,-0.01866250768820321,0.44871245161215323,0.09818123213688601,0.331868711787064,-0.3365188579802494,99.65988849467816,38.195770908103704,0.11684373982508908,5,-0.14925003051757812,-0.25975000858306885,-0.6121249943971634,-0.6534999907016754,0.17100000381469727,1,0.2727946899639384,1.130718933878528,1.2699999809265137,1.358211929484926,1.2280000448226929,-1.4047604180266915,1.221500039100647,0.2727946899639384
718,2003-05-14,1.4155000448226929,1.4294999837875366,1.343999981880188,1.3830000162124634,31528000.0,0.04929582567766366,1.826450710330831,0.3051645031772345,68.35985679127417,64.69782137783486,-0.17499853341363925,-0.2923054163998624,-0.5723593332558756,-0.6486935393990997,31.139114844928816,0.08550000190734863,0.1320214189264206,0.2613750398159027,0.0035393255053519646,0.5192107541264536,0.13245718266062734,0.3902928969711781,-0.3760574199518758,93.83262595485591,32.10650453985039,0.12891785715527543,5,-0.15125006437301636,-0.2862500548362732,-0.6315000504255295,-0.6827500462532043,0.15699994564056396,2,0.23101370001452737,1.0744176762496187,1.3489999771118164,1.130718933878528,1.2699999809265137,1.358211929484926,1.2280000448226929,0.23101370001452737
719,2003-05-15,1.3854999542236328,1.4424999952316284,1.344499945640564,1.437000036239624,27866000.0,-0.021193987742203046,2.1360015869140625,-1.5846165132230496,79.72875764883588,66.22895247148708,-0.11167125008014489,-0.24530851488812644,-0.5267356860713027,-0.6112268327671473,31.92358366011584,0.09800004959106445,0.1448390880634709,0.2125999510288239,-0.05552759134228946,0.48072749339993726,0.0785361798432671,0.3466637222143807,-0.30705159346114375,75.94934862431467,6.357827279228161,0.1340637711855567,5,-0.0704999566078186,-0.24974995851516724,-0.5937499403953552,-0.6467499434947968,0.09100008010864258,3,0.2161674474567079,1.826450710330831,1.4155000448226929,1.0744176762496187,1.3489999771118164,1.130718933878528,1.2699999809265137,0.2161674474567079
720,2003-05-16,1.4175000190734863,1.446499943733215,1.3645000457763672,1.3849999904632568,18682000.0,0.023096402675657046,-1.2312922301406772,-0.6310675117010097,79.43518460171934,67.1167260691781,-0.12104996071374874,-0.26074899335220936,-0.5422731552348066,-0.6367677878913081,33.06032008463266,0.08199989795684792,0.15361901384511567,0.2256000161170959,-0.0556621068723957,0.5068621391065876,0.08496895462234999,0.3662310776118418,-0.2953654621747006,87.96683309804753,14.961189514691014,0.14063106149474586,5,-0.10050004720687866,-0.2797500491142273,-0.6257500052452087,-0.6787500083446503,0.10000002384185791,4,0.26208113598588234,2.1360015869140625,1.3854999542236328,1.826450710330831,1.4155000448226929,1.0744176762496187,1.3489999771118164,0.26208113598588234
721,2003-05-19,1.3450000286102295,1.409000039100647,1.281000018119812,1.3760000467300415,43014000.0,-0.05114637706364522,1.639175612483793,-0.9538458716942376,69.68197835800248,67.78902919465962,-0.05224082571828026,-0.1797438436327563,-0.4530237727814166,-0.558939104188279,33.056941880077,0.13650000095367432,0.16549506683645276,0.14185002446174622,-0.14524195466138323,0.42894200358487566,-0.0016959650998185083,0.28539601402331094,-0.1774543175546237,51.31896417659225,-21.64597080092276,0.14354598956156472,5,-0.0205000638961792,-0.18875005841255188,-0.5532500147819519,-0.6062500178813934,0.23249995708465576,0,0.3434944257028343,-1.2312922301406772,1.4175000190734863,2.1360015869140625,1.3854999542236328,1.826450710330831,1.4155000448226929,0.3434944257028343
722,2003-05-20,1.2675000429153442,1.3899999856948853,1.2359999418258667,1.371500015258789,44066000.0,-0.057620805982409484,1.1843991298561962,3.354835856595154,61.78010634589597,67.72739649915982,0.030417483523234257,-0.08929840604778305,-0.358846047166832,-0.4763073967747584,32.60093052266718,0.15400004386901855,0.16487594544328799,0.05322503447532645,-0.22517556555360985,0.33162563450426275,-0.0859752655391417,0.1924253344897946,-0.06090073928487305,14.9644184342299,-55.617076564375495,0.13920030001446812,5,0.056999921798706055,-0.11125007271766663,-0.4670000374317169,-0.5200000405311584,0.47549998760223366,1,0.31084806379196883,1.639175612483793,1.3450000286102295,-1.2312922301406772,1.4175000190734863,2.1360015869140625,1.3854999542236328,0.31084806379196883
723,2003-05-21,1.2350000143051147,1.25600004196167,1.2079999446868896,1.2404999732971191,24250000.0,-0.025641047345037582,1.630135375671571,0.05288423514038617,58.71500900818646,67.55102485825033,0.07048671833242559,-0.04235167739331369,-0.3104757826930141,-0.438453273770704,32.58798786203471,0.05950009822845459,0.14399232834718156,0.01017500758171086,-0.2534661613234064,0.2738161764868281,-0.12164557687084776,0.14199559203426948,0.21149992942810036,11.320783952280307,-56.11732264709006,0.1318205844525586,5,0.09099996089935303,-0.07875004410743713,-0.42000001668930054,-0.48250001668930054,0.4650000333786011,2,0.23076920106900323,1.1843991298561962,1.2675000429153442,1.639175612483793,1.3450000286102295,-1.2312922301406772,1.4175000190734863,0.23076920106900323
724,2003-05-22,1.3619999885559082,1.3700000047683716,1.2424999475479126,1.2599999904632568,40284000.0,0.10283398605647087,1.161017360100863,-18.545592474586556,60.37850617537503,67.96979773498859,-0.038540373656339444,-0.15804043499231524,-0.42147893377214185,-0.5585638262996594,32.44379598613196,0.13499999046325684,0.13932020948835144,0.12484998106956491,-0.14031473955511387,0.3900147016942437,-0.00773237924277459,0.2574323413819044,0.07972995519638038,64.57024925987781,0.17740544734485297,0.13258236031233941,5,-0.03600001335144043,-0.2057500183582306,-0.5388749688863754,-0.6014999747276306,0.46150004863739014,3,0.15455213192074702,1.630135375671571,1.2350000143051147,1.1843991298561962,1.2675000429153442,1.639175612483793,1.3450000286102295,0.15455213192074702
725,2003-05-23,1.4850000143051147,1.4874999523162842,1.366000056266785,1.3899999856948853,47254000.0,0.09030838970829969,1.430000238418802,0.9313728469282571,59.462833067414515,67.42683530197391,-0.13550050329775076,-0.2533925114031148,-0.5264812593645207,-0.6739611010794776,33.24807479780242,0.12549996376037598,0.1409558004467084,0.22205000519752494,-0.03349727172550532,0.4775972821205552,0.09427636673600981,0.34982364365904006,-0.2770000696182251,99.10556782006094,37.576608425834955,0.12777363846151518,5,-0.13725006580352783,-0.3082500398159027,-0.6176250129938126,-0.7012500166893005,0.4219999313354492,4,-0.005723892182463608,1.161017360100863,1.3619999885559082,1.630135375671571,1.2350000143051147,1.1843991298561962,1.2675000429153442,-0.005723892182463608
726,2003-05-27,1.6165000200271606,1.622499942779541,1.430999994277954,1.434999942779541,58100000.0,0.08855219155238836,-1.0211079105282261,1.910526553547542,71.17750267539965,67.63552607467817,-0.2376746177825133,-0.3554270266352497,-0.6391160634291163,-0.79696860330337,35.62689809538123,0.19149994850158691,0.15058174023236148,0.32327501177787776,0.05051783754979855,0.596032186005957,0.18689642466383805,0.4596535988919175,-0.40291007518768307,98.55249148854297,36.62811138347294,0.13637858711403963,5,-0.2012500762939453,-0.3722500503063202,-0.7380000203847885,-0.8327500224113464,0.22850000858306863,1,-0.061243412239582296,1.430000238418802,1.4850000143051147,1.161017360100863,1.3619999885559082,1.630135375671571,1.2350000143051147,-0.061243412239582296
727,2003-05-28,1.5824999809265137,1.690000057220459,1.559000015258789,1.6744999885559082,53886000.0,-0.021033120123361115,1.13007947276604,-0.5068868786423677,70.10963400759142,67.82994576538009,-0.18670322467238498,-0.2959615762880612,-0.5882556987812992,-0.7551064844907409,37.42296426631202,0.13100004196166992,0.1655350045288233,0.2634749710559845,-0.016504808991339548,0.5434547511033085,0.12348508103232247,0.4034648610796465,-0.35255363616943347,77.69708481417452,15.149986422308814,0.13998989002366197,5,-0.13349997997283936,-0.30449995398521423,-0.658999964594841,-0.7602499723434448,0.2990000247955322,2,-0.003159554686819721,-1.0211079105282261,1.6165000200271606,1.430000238418802,1.4850000143051147,1.161017360100863,1.3619999885559082,-0.003159554686819721
728,2003-05-29,1.627500057220459,1.66349995136261,1.5835000276565552,1.6054999828338623,32064000.0,0.028436067511102836,-1.4242406727740438,-0.23913122350185034,72.58063895893594,67.0357103553912,-0.22179245223868205,-0.3145595556909031,-0.6156055160470437,-0.7927332819510631,39.365499332498935,0.08099997043609641,0.17305104265761817,0.28147504329681405,-0.008468408936840977,0.5714184955304691,0.13650331717998654,0.42644676941364157,-0.3699504897155761,86.03352297595329,20.945570697175043,0.14497172611682754,5,-0.17850005626678467,-0.34950003027915955,-0.6880000680685043,-0.7902500629425049,0.3299999237060547,3,0.07096772303306498,1.13007947276604,1.5824999809265137,-1.0211079105282261,1.6165000200271606,1.430000238418802,1.4850000143051147,0.07096772303306498
729,2003-05-30,1.6150000095367432,1.680999994277954,1.5900000333786009,1.6749999523162842,30540000.0,-0.007680520580173877,1.5277757541640513,-2.72726090490382,71.38120574686042,66.14082381596243,-0.19368200550368542,-0.27546444515215374,-0.5866550184353039,-0.774550305481764,41.43757522832953,0.09099996089935325,0.16938479567796993,0.2431249976158143,-0.04589729017756072,0.5321472854091893,0.09861385371912679,0.3876361415125018,-0.3315034126489258,76.8518372027908,6.483496788180943,0.14451114389668757,5,-0.16600000858306885,-0.3369999825954437,-0.6581250131130219,-0.7777500152587891,0.32249999046325684,4,0.05263160225698993,-1.4242406727740438,1.627500057220459,1.13007947276604,1.5824999809265137,-1.0211079105282261,1.6165000200271606,0.05263160225698993
730,2003-06-02,1.4900000095367432,1.6720000505447388,1.4850000143051147,1.6649999618530271,38792000.0,-0.07739938034790217,-1.0216226386887748,2.91666865349005,61.13360025907498,65.1910040271927,-0.06405213553616251,-0.13385727274026138,-0.4466725251181489,-0.6447361405514034,42.23561118358124,0.18700003623962402,0.15955949742984443,0.10322499871253976,-0.1773549460334385,0.383804943458518,-0.03706497366044936,0.2435149710855289,-0.18211320502896733,22.779923135341633,-47.84395909739986,0.14028997237298912,6,-0.04100000858306885,-0.21199998259544373,-0.5041250139474869,-0.6527500152587891,0.5850000381469727,0,0.22382552048455606,1.5277757541640513,1.6150000095367432,-1.4242406727740438,1.627500057220459,1.13007947276604,1.5824999809265137,0.22382552048455606
731,2003-06-03,1.6454999446868896,1.6605000495910645,1.4559999704360962,1.4670000076293943,52806000.0,0.1043623719160196,-1.0399009225193172,-1.0199999182564674,63.92672029757855,65.42951668849076,-0.19270887134114245,-0.27909376850923495,-0.5857027756560291,-0.7942931736029182,42.25723200352428,0.20450007915496826,0.14862255316975448,0.24312493801116952,-0.05886056905803394,0.545110445080373,0.0921321844765679,0.39411769154577114,-0.31468634501635284,80.98286494458553,13.452201297043516,0.1509927535346017,6,-0.19649994373321533,-0.3674999177455902,-0.6564999669790268,-0.8079999685287476,0.25900006294250466,1,0.15891826784803276,-1.0216226386887748,1.4900000095367432,1.5277757541640513,1.6150000095367432,-1.4242406727740438,1.627500057220459,0.15891826784803276
732,2003-06-04,1.687000036239624,1.7250000238418581,1.5405000448226929,1.6679999828338623,61364000.0,0.025220354267852185,2.8842089148444248,0.10644291375655639,63.05915817742762,65.91219992951756,-0.18824053545906105,-0.3020566819880197,-0.6077675585950226,-0.8297163628639876,42.33246065471932,0.18449997901916526,0.13725904984481296,0.263025027513504,-0.05590021779900867,0.5819502728260166,0.10356240485724766,0.4224876501697603,-0.334635249116092,85.87361336136443,20.774806903258295,0.15946262265625633,6,-0.20325005054473877,-0.30775004625320435,-0.717875063419342,-0.8495000600814819,0.3049999475479128,2,0.09365737343005165,-1.0399009225193172,1.6454999446868896,-1.0216226386887748,1.4900000095367432,1.5277757541640513,1.6150000095367432,0.09365737343005165
733,2003-06-05,1.7009999752044678,1.7450000047683716,1.6549999713897705,1.66349995136261,36672000.0,0.008298718828749996,-2.302754500972267,1.9736799176830682,65.4127971700058,66.47156559558765,-0.1443687837604657,-0.2943687238067061,-0.6026392167416657,-0.8371769539928692,42.44802296329138,0.09000003337860107,0.14051246465759637,0.253674966096878,-0.07492208290147251,0.5822720150952285,0.08937644159770275,0.41797349059605327,-0.31882436914346957,84.77507808413782,20.179288340838752,0.16429852449917523,6,-0.14549994468688965,-0.31174999475479126,-0.7318750023841858,-0.8634999990463257,0.2979999780654907,3,0.10611407004628637,2.8842089148444248,1.687000036239624,-1.0399009225193172,1.6454999446868896,-1.0216226386887748,1.4900000095367432,0.10611407004628637
734,2003-06-06,1.6230000257492063,1.7450000047683716,1.6000000238418581,1.7450000047683716,34326000.0,-0.04585535014242759,1.3770492764385693,-3.2533307054324685,59.6072926430096,66.48761665954265,-0.028443690318527226,-0.1947311041066524,-0.5098915196678213,-0.7531845051867225,42.46058914745478,0.14499998092651345,0.1558220109544619,0.1556000173091887,-0.16383724457455506,0.4750372791929325,-0.004118613632683177,0.3153186482510606,-0.2045419798174708,57.78547940278208,-3.6948245098399397,0.15971863094187194,6,-0.03500002622604348,-0.22550004720687844,-0.6538750529289243,-0.7855000495910642,0.31050002574920677,4,0.206099784270118,-2.302754500972267,1.7009999752044678,2.8842089148444248,1.687000036239624,-1.0399009225193172,1.6454999446868896,0.206099784270118
735,2003-06-09,1.6109999418258667,1.6584999561309814,1.5605000257492063,1.5950000286102295,24628000.0,-0.007393766933429413,-1.3058829139265966,-0.13114685219022656,63.1813610106772,65.59915647457349,0.0036979565280215176,-0.1608113082148761,-0.4838172502276772,-0.7348974890513829,42.31974872737469,0.09799993038177512,0.17881568602483466,0.12444993853569031,-0.18013431048243533,0.42903418755381595,-0.027842185973372402,0.276742063044753,-0.15988770001046748,53.63320172189342,-8.755191514682203,0.15229212450906282,6,-0.010499954223632812,-0.1889999508857727,-0.6319999694824219,-0.7734999656677246,0.31150007247924805,0,0.20266919302559772,1.3770492764385693,1.6230000257492063,-2.302754500972267,1.7009999752044678,2.8842089148444248,1.687000036239624,0.20266919302559772
736,2003-06-10,1.6525000333786009,1.6825000047683716,1.6024999618530271,1.6325000524520874,23728000.0,0.025760455028756235,1.0000029802350865,1.250005587965743,69.78416631565483,65.56299339769166,-0.03593774355273616,-0.18149133042065269,-0.5097937451223977,-0.7693823719787987,41.990308021831126,0.08000004291534446,0.19401863346296433,0.14682502746582005,-0.14839839135868838,0.44204844629032847,-0.0007866819464341646,0.29443673687807426,-0.1719990152679045,54.76773129229879,-13.056869314576957,0.14761170941225424,6,-0.052000045776366965,-0.18625003099441506,-0.6457500308752058,-0.7890000343322752,0.09200000762939475,1,0.25567322588266284,-1.3058829139265966,1.6109999418258667,1.3770492764385693,1.6230000257492063,-2.302754500972267,1.7009999752044678,0.25567322588266284
737,2003-06-11,1.7170000076293943,1.7250000238418581,1.6200000047683716,1.66349995136261,25800000.0,0.03903175367501843,2.021579426732679,2.675005364423153,73.98009359528372,65.71848835728585,-0.08867792733709257,-0.22873547048708254,-0.5548797471167364,-0.8276263735283377,41.34891139101627,0.10500001907348655,0.2046323677345816,0.19292500019073455,-0.10701713771492871,0.4928671380963978,0.04295393123790281,0.3428960691435663,-0.21004909085293044,84.82384806338177,9.444923054486338,0.14997106895283166,6,-0.11650002002716042,-0.2507500052452085,-0.6542500108480451,-0.7975000143051145,0.2244999408721926,2,0.10920209619502286,1.0000029802350865,1.6525000333786009,-1.3058829139265966,1.6109999418258667,1.3770492764385693,1.6230000257492063,0.10920209619502286
738,2003-06-12,1.7424999475479126,1.77400004863739,1.6929999589920044,1.7374999523162842,30382000.0,0.014851450090396456,1.3823486616166576,0.09345775650581306,71.05699363869816,65.68246478971227,-0.10744904653581888,-0.24082872214651307,-0.560494793660888,-0.8470577263058829,40.34150939601925,0.08100008964538552,0.1937412747385201,0.20207494497299194,-0.10841180161076935,0.5125616915567532,0.046831571681111406,0.3573183182648725,-0.211744121972258,85.24585587235516,8.148591983594216,0.15524337329188065,6,-0.12749993801116943,-0.2542499303817749,-0.6737499684095383,-0.8169999718666077,0.17250001430511497,3,0.1431851040172063,2.021579426732679,1.7170000076293943,1.0000029802350865,1.6525000333786009,-1.3058829139265966,1.6109999418258667,0.1431851040172063
739,2003-06-13,1.684999942779541,1.7604999542236328,1.6619999408721924,1.7380000352859497,18252000.0,-0.03299856900959275,1.0102057821412194,-10.600028610256777,61.933167417177664,65.77130558505701,-0.043555677818400085,-0.16837304775462347,-0.483835517735014,-0.7847598314190872,39.08389497631487,0.09850001335144043,0.18482784424642462,0.1295999407768249,-0.17830459830565504,0.43750447985930485,-0.024352328764414954,0.28355221031806477,-0.12505481043647815,58.31377221703581,-15.338662711516925,0.15395226954123992,6,-0.06999993324279785,-0.19674992561340332,-0.6162499636411667,-0.7594999670982361,0.19250011444091797,4,0.18635016092193424,1.3823486616166576,1.7424999475479126,2.021579426732679,1.7170000076293943,1.0000029802350865,1.6525000333786009,0.18635016092193424
740,2003-06-16,1.7890000343322754,1.7920000553131104,1.6039999723434448,1.7005000114440918,39394000.0,0.061721124679196215,2.9788350043646967,-1.6698088381163165,60.64157668611226,65.40628962822743,-0.11251439856425627,-0.2562524611349042,-0.5687330789719891,-0.8823744901956493,37.505251279708006,0.18800008296966553,0.1715079179205572,0.21502503156661978,-0.10252369868026734,0.5325737618135069,0.056250666443176334,0.37379939669006323,-0.20336831203389338,98.41687625264053,26.761027057834994,0.15877436512344353,6,-0.12274998426437378,-0.2902500033378601,-0.7107500582933426,-0.8635000586509705,-0.0060000419616697,0,0.0807713887049033,1.0102057821412194,1.684999942779541,1.3823486616166576,1.7424999475479126,2.021579426732679,1.7170000076293943,0.0807713887049033
741,2003-06-17,1.807000041007996,1.8400000333786009,1.7625000476837158,1.825500011444092,27212000.0,0.010061490402619722,2.263156309683136,-0.20903915990473784,64.12838229065125,65.5250923074745,-0.11755904124733751,-0.25072049671642205,-0.5679463203786619,-0.8937557000354617,37.26349880547779,0.07749998569488503,0.16079000363452645,0.20992503762245218,-0.1046927289559747,0.5245428042008791,0.05261615433323863,0.36723392091166573,-0.20300006866455123,86.01695600168132,14.50047266567988,0.15730888328921344,6,-0.10675001144409246,-0.2842500209808354,-0.6868750751018529,-0.8815000653266911,0.23549997806549028,1,0.0639180800641761,2.9788350043646967,1.7890000343322754,1.0102057821412194,1.684999942779541,1.3823486616166576,1.7424999475479126,0.0639180800641761
742,2003-06-18,1.6614999771118164,1.75,1.6380000114440918,1.7174999713897705,58640000.0,-0.0805202327582768,-1.174758629948636,3.027031555071594,51.899436399928284,64.02360777746588,0.026757255491707044,-0.07819878468505248,-0.407880404032714,-0.7421283109605059,37.19125263844081,0.16900002956390425,0.16711040440465652,0.04472497701644906,-0.2297869288649934,0.31923688289789154,-0.09253097592427229,0.1819809299571704,0.17850005626678445,24.364402498949364,-43.4438251188959,0.13725595294072127,6,0.03875005245208718,-0.13749998807907104,-0.5252500027418137,-0.7360000014305115,0.44199991226196333,2,0.049954899211288595,2.263156309683136,1.807000041007996,2.9788350043646967,1.7890000343322754,1.0102057821412194,1.684999942779541,0.049954899211288595
743,2003-06-19,1.5199999809265137,1.7029999494552612,1.4809999465942385,1.6540000438690186,55050000.0,-0.0851640073033717,-1.0943383494921823,2.3928585113312697,45.36132748835382,62.44072276028191,0.15632119343934292,0.09038135011538584,-0.25307788666621955,-0.594056079444617,37.28979774163347,0.22200000286102273,0.15406201302332945,-0.11102501749992366,-0.3250081704260208,0.10295813542617349,-0.21801659396297213,-0.004033441036875196,0.3200000524520872,10.86351668647395,-53.495683505576956,0.10699157646304852,6,0.140500009059906,0.0040000081062316895,-0.37550002336502075,-0.5927500128746033,0.7005000114440914,3,0.2773026137264478,-1.174758629948636,1.6614999771118164,2.263156309683136,1.807000041007996,2.9788350043646967,1.7890000343322754,0.2773026137264478
744,2003-06-20,1.5724999904632568,1.6469999551773071,1.497499942779541,1.5444999933242798,52956000.0,0.034539480391797106,-1.4508179020940757,-0.20895510437924905,54.3352583051211,61.45782245966456,0.10717502233837939,0.05740314575823957,-0.2893923007992696,-0.639436207747249,36.57556631043388,0.1495000123977661,0.13995772580990695,-0.06905000805854788,-0.2445684637251342,0.10646844760803842,-0.15680923589184093,0.018709219774745156,0.25314003944396957,25.4874712395206,-42.308212362221894,0.08775922783329312,6,0.08799999952316284,-0.048500001430511475,-0.37575000524520874,-0.6052500009536743,0.9655001163482666,4,0.21780602446227726,-1.0943383494921823,1.5199999809265137,-1.174758629948636,1.6614999771118164,2.263156309683136,1.807000041007996,0.21780602446227726
745,2003-06-23,1.4765000343322754,1.6050000190734863,1.4084999561309814,1.5729999542236328,46796000.0,-0.06104925705131481,1.4485981586069823,-3.4464260625593384,40.52691296120087,58.20701653139189,0.20348879608580694,0.1609875705858259,-0.18029357669360557,-0.5379838920239561,35.36949252702919,0.19650006294250488,0.1185704888772976,-0.16462496519088754,-0.3417730982474452,0.012523167865670093,-0.25319903171916636,-0.07605089866260872,0.3353543922424316,15.758995603208575,-48.2879234104082,0.08857406652827882,6,0.14774996042251587,0.04749995470046997,-0.2511250376701355,-0.502750039100647,1.0334999561309814,0,0.2715882245607464,-1.4508179020940757,1.5724999904632568,-1.0943383494921823,1.5199999809265137,-1.174758629948636,1.6614999771118164,0.2715882245607464
746,2003-06-24,1.5175000429153442,1.5484999418258667,1.4199999570846558,1.4565000534057615,27576000.0,0.02776837631541973,1.0894342588706887,-0.6321247683755428,40.493551801210025,54.4862896653837,0.15793359202121948,0.11825335923271818,-0.2079641312613194,-0.5722877295195166,33.475568999039616,0.12849998474121094,0.10984795635963285,-0.1186749577522277,-0.30406139935801324,0.06671148385355785,-0.21136817855512047,-0.02598173694933492,0.27015311543273923,31.918030097287335,-28.154798787159514,0.09269322080289276,6,0.10674995183944702,0.006499946117401123,-0.2901250720024109,-0.5417500734329225,1.0054999589920044,1,0.17495877558276463,1.4485981586069823,1.4765000343322754,-1.4508179020940757,1.5724999904632568,-1.0943383494921823,1.5199999809265137,0.17495877558276463
747,2003-06-25,1.5774999856948853,1.6019999980926514,1.50600004196167,1.5149999856948853,28262000.0,0.03953867616654039,-1.3850954119908423,1.0245903401373802,43.41333473036007,51.4147720089017,0.08500363091106489,0.0609864290302653,-0.2537593054213403,-0.625214541453651,31.04796012405758,0.09599995613098145,0.09938966715755426,-0.058425015211105435,-0.2441294380327319,0.12727940761052103,-0.15127722662191867,0.0344271961997078,0.18740398052017215,57.385410320812646,0.41918748827278307,0.09285221141081329,6,0.046750009059906006,-0.05349999666213989,-0.3371250182390213,-0.6017500162124635,0.8290001153945918,2,0.2947702298544044,1.0894342588706887,1.5175000429153442,1.4485981586069823,1.4765000343322754,-1.4508179020940757,1.5724999904632568,0.2947702298544044
748,2003-06-26,1.743000030517578,1.7575000524520874,1.5820000171661377,1.5844999551773071,44710000.0,0.10491286613216055,-1.1467900610774626,2.5360012054443324,55.853657543765785,50.73927091185594,-0.08986866768666868,-0.10057343512201178,-0.40435376900761955,-0.7833018439911408,28.539809305563367,0.18000006675720215,0.08211059821859656,0.10130003094673135,-0.09038842254641666,0.29298848443987935,0.005455804200157344,0.19714425769330535,-0.33450007438659646,95.84526706801581,37.3723406021429,0.09584422674657402,6,-0.11875003576278664,-0.21900004148483254,-0.502625063061714,-0.7672500610351561,0.5945000648498542,3,0.20682722463817327,-1.3850954119908423,1.5774999856948853,1.0894342588706887,1.5175000429153442,1.4485981586069823,1.4765000343322754,0.20682722463817327
749,2003-06-27,1.7000000476837158,1.8200000524520876,1.6749999523162842,1.7660000324249268,50996000.0,-0.02467009872690218,-1.4999979446705345,-0.4164034912887013,54.21401971084751,50.025097914604295,-0.049748771989354346,-0.053628517928536734,-0.3465599510517492,-0.7329281846547131,25.969170738595192,0.14500010013580344,0.05201759612322632,0.054050046205520674,-0.1389107930340665,0.24701088544510785,-0.042430373414272804,0.15053046582531415,-0.28452008962631226,70.83840177895557,11.26776669822138,0.09648041961979358,6,-0.07575005292892456,-0.15875005722045898,-0.4588750749826431,-0.7242500782012941,0.6150000095367432,4,0.30617642946309376,-1.1467900610774626,1.743000030517578,-1.3850954119908423,1.5774999856948853,1.0894342588706887,1.5175000429153442,0.30617642946309376
750,2003-06-30,1.8235000371932983,1.8674999475479128,1.7005000114440918,1.7369999885559082,62574000.0,0.07264705061500076,-1.0940430483795411,-1.3106071005404156,57.51318111138255,49.29007556135222,-0.18756471914048878,-0.1590152586812552,-0.45441255184464113,-0.8478862647805813,24.677407467599988,0.167499899864197,0.02795825494512938,0.16087503433227535,-0.032979744631537855,0.35472981329608855,0.06394764485036886,0.25780242381418184,-0.39183927536010743,90.16761758831207,28.75061433915741,0.09692738948190659,6,-0.18550008535385132,-0.20675003528594948,-0.5823750644922256,-0.8475000560283662,0.3934999704360962,0,0.3918289306524896,-1.4999979446705345,1.7000000476837158,-1.1467900610774626,1.743000030517578,-1.3850954119908423,1.5774999856948853,0.3918289306524896
751,2003-07-01,1.906999945640564,1.906999945640564,1.7369999885559082,1.8355000019073489,59990000.0,0.045791010005016064,3.755247296948073,0.8265884801168638,58.2108879402746,49.991347954724034,-0.28540084901629004,-0.23391257446611302,-0.5236318079606572,-0.9220404727921299,23.73290814109246,0.16999995708465576,0.020884693383464548,0.2312999427318574,0.00910505894033209,0.4534948265233827,0.12020250083609474,0.34239738462762004,-0.4491888326644897,100.0,39.82767345998589,0.1110974418957627,7,-0.24924999475479126,-0.24924999475479126,-0.6447499841451645,-0.9007499814033508,0.20850002765655518,1,0.3162034934511466,-1.0940430483795411,1.8235000371932983,-1.4999979446705345,1.7000000476837158,-1.1467900610774626,1.743000030517578,0.3162034934511466
752,2003-07-02,1.8450000286102293,1.969499945640564,1.83650004863739,1.950999975204468,51366000.0,-0.03251175605540402,-1.1626015944981436,-1.4825179022483164,54.29409667769131,50.98387786465042,-0.21750732123366245,-0.16808666709448383,-0.4453594013168727,-0.850321816130823,22.518414286919985,0.13299989700317405,0.005772378571939019,0.16140002608299242,-0.07336606058724193,0.3961661127532268,0.044016982747875355,0.2787830694181095,-0.3512538090209958,67.87098322301979,10.421249067143684,0.11738304333511716,7,-0.15600007772445657,-0.15600007772445657,-0.5152500718832014,-0.7537500560283659,0.3945000171661375,2,0.36747965462517196,3.755247296948073,1.906999945640564,-1.0940430483795411,1.8235000371932983,-1.4999979446705345,1.7000000476837158,0.36747965462517196
753,2003-07-03,1.881500005722046,1.893499970436096,1.7875000238418581,1.8209999799728396,18980000.0,0.019783185119683022,1.508875806426586,-0.5707552474606115,58.37953435068091,51.43324186971262,-0.22052660091361753,-0.20065855681276812,-0.46415025901539675,-0.8763610292374571,20.978800865283915,0.10599994659423784,-0.014213838200489048,0.18887500166893,-0.06203049010212691,0.43978049343998693,0.06342225578340166,0.31432774755445836,-0.3401784135276793,70.11886522468625,12.250562472708602,0.12545274588552846,7,-0.1925000548362732,-0.1925000548362732,-0.517999991774559,-0.7434999644756317,0.3659999370574951,3,0.2790327365244716,-1.1626015944981436,1.8450000286102293,3.755247296948073,1.906999945640564,-1.0940430483795411,1.8235000371932983,0.2790327365244716
754,2003-07-07,1.9574999809265137,1.9600000381469729,1.8539999723434448,1.9084999561309812,35186000.0,0.04039328991407687,2.925918240298793,0.8099174205091187,57.361292231031705,53.303728455249384,-0.26392573202607905,-0.2638410005148615,-0.5241426321268259,-0.9417991846648164,20.13795055821783,0.10600006580352805,-0.009924987187154954,0.24814997911453252,-0.026669020582337,0.522968978811402,0.11074047926609776,0.3855594789629673,-0.37336055338752727,95.5390454834514,41.03184631735817,0.13740949984843476,7,-0.2627500295639038,-0.26850003004074097,-0.5939999669790268,-0.817499965429306,0.31100010871887207,0,0.19412521999671162,1.508875806426586,1.881500005722046,-1.1626015944981436,1.8450000286102293,3.755247296948073,1.906999945640564,0.19412521999671162
755,2003-07-08,1.9375,1.996999979019165,1.9075000286102293,1.955000042915344,69740000.0,-0.010217104021144063,-1.3096765659104364,-0.3571435522403975,55.69123362873465,54.99235976941879,-0.19182882739001839,-0.22991410011183522,-0.48331455339034246,-0.9105997869552467,19.76654819966755,0.08949995040893577,0.014226020733017597,0.2118249952793121,-0.07683638539758064,0.500486375956205,0.06749430494086561,0.35615568561775857,-0.31482452065085575,77.11539184553409,25.495395741376292,0.14433069033844648,7,-0.18599998950958252,-0.23475003242492676,-0.5739999860525131,-0.762749969959259,0.3280000686645508,1,0.1948387392105595,2.925918240298793,1.9574999809265137,1.508875806426586,1.881500005722046,-1.1626015944981436,1.8450000286102293,0.1948387392105595
756,2003-07-09,2.075000047683716,2.0859999656677246,1.924999952316284,1.9494999647140503,53086000.0,0.07096776654643389,1.183052228245104,-7.171415726051004,68.15986676199223,57.74197443960013,-0.2703625492551671,-0.3521958406412695,-0.599313304908526,-1.035268642088035,19.387742948003254,0.16100001335144065,0.02933275269456459,0.3282000422477722,0.0026094981578408394,0.6537905863377036,0.16540477020280653,0.4909953142927379,-0.40740562837416916,96.31493463056493,39.543406269071426,0.16279527204496566,7,-0.24100005626678467,-0.3277500867843628,-0.7115000337362289,-0.8947500288486481,0.1454999446868892,2,0.06843371406385779,-1.3096765659104364,1.9375,2.925918240298793,1.9574999809265137,1.508875806426586,1.881500005722046,0.06843371406385779
757,2003-07-10,1.9045000076293943,2.0829999446868896,1.8960000276565552,2.0215001106262207,57518000.0,-0.0821686921138376,-1.7910422267573132,-0.9322711206900663,66.466813659151,58.92121400797626,-0.05431093516777996,-0.17594956133291917,-0.4106390856629878,-0.8535171151042558,18.624301938649484,0.18699991703033447,0.06618300513757713,0.1483250021934508,-0.1843727900970864,0.48102279448398777,-0.018023893951817804,0.3146738983387194,-0.17832881182970284,39.195982107021486,-22.416689854721945,0.16634889614526852,7,-0.024000048637389915,-0.15725004673004128,-0.5409999936819074,-0.7242499887943266,0.3215000629425051,3,0.11079021518638088,1.183052228245104,2.075000047683716,-1.3096765659104364,1.9375,2.925918240298793,1.9574999809265137,0.11079021518638088
758,2003-07-11,1.9919999837875368,1.995000004768372,1.8224999904632568,1.9144999980926516,50048000.0,0.045943804572128766,3.131735501085721,-0.6623924570133706,67.44283083112734,60.39108191022958,-0.11485395162307999,-0.2569744408765142,-0.47925041029208626,-0.9304518753919722,17.28828261775749,0.1725000143051152,0.10598681449556535,0.22334997653961208,-0.12550711968306083,0.572207072762285,0.04892142842827574,0.39777852465094843,-0.21545276020632076,64.32637923125165,-1.7792228603560147,0.1744285481113364,7,-0.09874999523162864,-0.24475002288818382,-0.5604999959468844,-0.7942499816417696,0.4210001230239866,4,0.12424702008191768,-1.7910422267573132,1.9045000076293943,1.183052228245104,2.075000047683716,-1.3096765659104364,1.9375,0.12424702008191768
759,2003-07-14,1.9989999532699585,2.0834999084472656,1.9754999876022337,2.0675001144409184,41508000.0,0.003514040933430218,1.149257519989851,-0.8838732105144208,73.46205798208337,62.163179340307444,-0.08379211390984587,-0.2521732153684777,-0.46722944545075307,-0.926714713474114,16.427318890895037,0.10799992084503196,0.1424691862158427,0.21464994549751282,-0.14640552874891544,0.5757054197439411,0.03412220837429869,0.39517768262072694,-0.1791293457966312,66.98291438917336,-5.2643592283301075,0.18052773712321407,7,-0.08749997615814209,-0.25174999237060547,-0.5266249477863312,-0.7912499606609344,0.4040001630783081,0,0.12431215373621551,3.131735501085721,1.9919999837875368,-1.7910422267573132,1.9045000076293943,1.183052228245104,2.075000047683716,0.12431215373621551
760,2003-07-15,1.933500051498413,2.0220000743865967,1.9155000448226929,2.0155000686645512,35188000.0,-0.03276633481876823,1.242105210322779,1.197077726014189,68.2776860778487,63.28171246670457,-0.001170929697796197,-0.18476570743624188,-0.3861079174745994,-0.8506377840033263,15.998753094463524,0.10650002956390381,0.15249306014854214,0.1419250428676606,-0.22525342043670493,0.5091035061720262,-0.04166418878452216,0.3255142745198434,-0.11100006103515625,42.12526431891451,-33.7683455748758,0.18358923165218277,7,0.003249943256378174,-0.18625009059906006,-0.4407500624656677,-0.725750058889389,0.6264998912811279,1,0.1732609408969792,1.149257519989851,1.9989999532699585,3.131735501085721,1.9919999837875368,-1.7910422267573132,1.9045000076293943,0.1732609408969792
761,2003-07-16,1.9225000143051147,1.9589999914169312,1.8650000095367432,1.9589999914169312,23430000.0,-0.005689183811902976,4.150687168499987,0.4451215789121694,65.84022536143739,64.56461565378747,0.013699681056015711,-0.17356795664706937,-0.3638536570908022,-0.829073188493092,15.071549271299597,0.09399998188018799,0.16919841850036654,0.12515000700950618,-0.24665399537249266,0.496954009391505,-0.06075199418149335,0.3110520082005057,-0.06311002731323234,38.31419741978034,-38.271497460505415,0.18590200119099942,7,0.014249980449676514,-0.17525005340576172,-0.4112500250339508,-0.695000022649765,0.5070000886917114,2,0.17841355100505063,1.242105210322779,1.933500051498413,1.149257519989851,1.9989999532699585,3.131735501085721,1.9919999837875368,0.17841355100505063
762,2003-07-17,1.7445000410079956,1.888000011444092,1.6950000524520874,1.816499948501587,63978000.0,-0.09258776175429939,-1.2573109851783042,1.9726014422700076,50.068089465759336,63.64112177768508,0.19662136821150167,0.011561775804498131,-0.17390512029051353,-0.6415003332819043,14.982504612040737,0.22749996185302734,0.16847658842120428,-0.05699996948242192,-0.42424432083301955,0.3102443818681755,-0.24062214515772062,0.12662220619287679,0.341499924659729,12.741314518408101,-58.87146568401468,0.1836221756752987,7,0.1459999680519104,0.002749919891357422,-0.21112504601478577,-0.5135000348091125,0.6474999189376831,3,0.2728575180127655,4.150687168499987,1.9225000143051147,1.242105210322779,1.933500051498413,1.149257519989851,1.9989999532699585,0.2728575180127655
763,2003-07-18,1.941499948501587,1.9479999542236328,1.7545000314712524,1.7905000448226929,44394000.0,0.11292628424345708,1.3597563767916838,-2.097223578965494,59.617681302147545,63.891831674475725,0.010088399838659834,-0.16046863334762662,-0.3557439574138579,-0.827868250447459,15.550263228499528,0.2034999132156372,0.16520741298409702,0.11892493963241568,-0.22812262861033705,0.4659725078751684,-0.054598844488960685,0.29244872375379205,0.13668001890182513,63.4491602109008,-7.920296568425812,0.17352378412137634,7,-0.05099993944168091,-0.1942499876022339,-0.4081249535083771,-0.7104999423027039,0.3845000267028813,4,0.1465362501244898,-1.2573109851783042,1.7445000410079956,4.150687168499987,1.9225000143051147,1.242105210322779,1.933500051498413,0.1465362501244898
764,2003-07-21,1.9149999618530276,2.002000093460083,1.8860000371932983,1.9450000524520876,36140000.0,-0.013649233763313506,-1.6363667151180379,-0.19867622341571936,53.9490701929442,63.6982579593879,0.03344261665265669,-0.11277585541637114,-0.3136752724192251,-0.7889781431657008,16.267631053345895,0.11600005626678467,0.1717964271897916,0.07529995441436799,-0.253089773947172,0.403689682775908,-0.08889490976640224,0.239494818595138,0.15551640725135818,67.2782552427477,-1.642583459574567,0.16419486418077,7,-0.02449995279312156,-0.16775000095367454,-0.36337494850158714,-0.6694999337196352,0.5334999561309817,0,0.2600523001977566,1.3597563767916838,1.941499948501587,-1.2573109851783042,1.7445000410079956,4.150687168499987,1.9225000143051147,0.2600523001977566
765,2003-07-22,1.877500057220459,1.9609999656677248,1.808500051498413,1.9464999437332156,31110000.0,-0.019582196020663245,2.112245357220612,2.2999892711963486,48.67416183516152,61.533179634184485,0.06876819561620229,-0.0460549535071082,-0.2609309754464686,-0.7386854101161735,16.196008592100124,0.15249991416931175,0.1694378291847165,0.017750048637390048,-0.2627433840372828,0.2982434813120629,-0.12249666769994638,0.15799676497472648,0.18550598555088094,59.44624768425307,-5.314298701540331,0.14024671633733646,7,0.01174992322921753,-0.13025009632110596,-0.32587504386901855,-0.6320000290870667,0.5685000419616699,1,0.2798934983287207,-1.6363667151180379,1.9149999618530276,1.3597563767916838,1.941499948501587,-1.2573109851783042,1.7445000410079956,0.2798934983287207
766,2003-07-23,1.7829999923706057,1.8125,1.7369999885559082,1.7649999856948853,46994000.0,-0.0503329224872332,-1.040540823542868,-0.2608700910311299,47.29257422784119,59.40270858626118,0.13129973568560893,0.07310361458674253,-0.1533243015460688,-0.6318840065156437,16.200698870751914,0.14050006866455078,0.16050346533086768,-0.09002501368522631,-0.3235087907642742,0.1434587633938218,-0.20676690222475025,0.026716874854297634,0.27264593059434916,28.66447171459055,-34.227786705856886,0.11674188853952404,7,0.10624998807907082,-0.03575003147125266,-0.20049995183944724,-0.5094999670982363,0.7170000076293943,2,0.4357823632830571,2.112245357220612,1.877500057220459,-1.6363667151180379,1.9149999618530276,1.3597563767916838,1.941499948501587,0.4357823632830571
767,2003-07-24,2.0425000190734863,2.049000024795532,1.8500000238418581,1.887500047683716,81604000.0,0.14554123825758403,1.3690478724687583,8.611106328023988,55.88450430626195,58.11845008349836,-0.11908996794812055,-0.1578675439638042,-0.3989788719735001,-0.8774887466852013,16.923477243042033,0.2660000324249261,0.16138543302616415,0.14622501134872445,-0.05352229906415973,0.3459723217616084,0.04635135614228236,0.24609866655516655,-0.3474999666213989,97.91666507466259,34.45394046576648,0.099873655206442,7,-0.15325003862380981,-0.2952500581741333,-0.4309999942779541,-0.7450000047683716,0.5074999332427979,3,0.1894737235297015,-1.040540823542868,1.7829999923706057,2.112245357220612,1.877500057220459,-1.6363667151180379,1.9149999618530276,0.1894737235297015
768,2003-07-25,2.1034998893737797,2.111500024795532,1.955000042915344,2.062000036239624,52376000.0,0.02986529729775178,4.443465893777573,0.26774103738250515,55.3954154546025,56.111045358222704,-0.18172009533130806,-0.20076839783231848,-0.44728282279649156,-0.9232113751992492,17.649368015550408,0.15649998188018777,0.1352510293527922,0.18919988870620763,-0.017259547149810484,0.3956593245622255,0.0859701707781988,0.2924296066342167,-0.40141983747482346,97.86378247060217,36.86981589724976,0.10322971792800899,7,-0.20024985074997015,-0.3434998989105231,-0.49137488007545516,-0.7737498581409459,0.7615001201629634,4,0.1371524058685767,1.3690478724687583,2.0425000190734863,-1.040540823542868,1.7829999923706057,2.112245357220612,1.877500057220459,0.1371524058685767
769,2003-07-28,2.220499992370605,2.258500099182129,2.125,2.1594998836517334,87760000.0,0.05562163496555095,-1.05384963842871,1.4698873396413679,59.75862171023424,55.164482650709985,-0.29502079779153845,-0.2917318203524084,-0.5489985519864646,-1.024162657667006,18.237172601739886,0.15500020980834917,0.12594887593202375,0.28017499446868843,0.05691726091699634,0.5034327280203805,0.1685461276928426,0.3918038612445345,-0.5020431415557858,92.71330800565065,32.364060639428374,0.11162886677584602,7,-0.24374991655349687,-0.38699996471404985,-0.6282500028610225,-0.8859999775886531,0.5445001125335698,0,0.04751181409428029,4.443465893777573,2.1034998893737797,1.3690478724687583,2.0425000190734863,-1.040540823542868,1.7829999923706057,0.04751181409428029
770,2003-07-29,2.5380001068115234,2.6105000972747803,2.4595000743865967,2.572000026702881,179866000.0,0.1429858660354939,1.7207196370884597,-0.5573747425279401,64.20245688170417,54.98250837518407,-0.5786010848364325,-0.5828413867176223,-0.8482413984389936,-1.323532920434836,18.986465753602122,0.39000010490417525,0.11619131865579391,0.5619501054286957,0.22018964116142703,0.9037105696959644,0.3910698732950615,0.73283033756233,-0.7871406610946656,91.70005936580938,34.417228103835384,0.17088023213363435,7,-0.3852500319480896,-0.5285000801086426,-0.9457501173019409,-1.2035000920295715,0.25999999046325684,1,-0.035264060307685696,-1.05384963842871,2.220499992370605,4.443465893777573,2.1034998893737797,1.3690478724687583,2.0425000190734863,-0.035264060307685696
771,2003-07-30,2.509999990463257,2.5429999828338623,2.440000057220459,2.515000104904175,48152000.0,-0.011032354282854206,2.37705392179854,0.1470625359381793,70.35294125189714,57.23638079586605,-0.512382620673894,-0.534767553950241,-0.7995957036126677,-1.2769905185474795,19.48915519290093,0.10299992561340332,0.09943843536007502,0.5037999868392946,0.08908251829879976,0.9185174553797895,0.2964412525690472,0.711158721109542,-0.6903692926217653,86.78499709304923,26.090106349852192,0.20735873427024745,7,-0.3362499475479126,-0.4947499632835388,-0.9358749985694885,-1.175499975681305,0.2674999237060547,2,-0.025497964750715307,1.7207196370884597,2.5380001068115234,-1.05384963842871,2.220499992370605,4.443465893777573,2.1034998893737797,-0.025497964750715307
772,2003-07-31,2.5230000019073486,2.562999963760376,2.450000047683716,2.5174999237060547,52140000.0,0.005179287447603764,1.6432728317155263,-1.0999904634751096,68.78980972324294,58.255506175987755,-0.45073925101701384,-0.5210854606697488,-0.7888749697815927,-1.2709448980726885,19.67374453618213,0.11299991607666016,0.09548649475649373,0.48289999961853036,0.016092734763512695,0.9497072644735483,0.2494963671910213,0.7163036320460392,-0.640099752111194,86.65139769470531,25.324653653457574,0.23340363242750892,7,-0.3492499589920044,-0.46474993228912354,-0.9488750100135803,-1.1884999871253967,0.33500003814697266,3,-0.009116132338470417,2.37705392179854,2.509999990463257,1.7207196370884597,2.5380001068115234,-1.05384963842871,2.220499992370605,-0.009116132338470417
773,2003-08-01,2.406500101089477,2.5429999828338623,2.380500078201294,2.512500047683716,36520000.0,-0.04617514892183883,-1.0569609174588803,-19.272443538948455,63.38259998410542,59.30367615278345,-0.29205520148857556,-0.3828670012679618,-0.6484712589744681,-1.136266662953188,20.144873203260126,0.16249990463256836,0.09555818537523253,0.34015009403228724,-0.14767681130458676,0.8279769993691615,0.09623664136385024,0.5840635467007242,-0.4653918634950325,57.98147161444449,-2.521170389344718,0.2439134526684371,8,-0.23275005817413286,-0.3102500438690181,-0.8323751091957088,-1.0535000860691066,0.48449993133544966,4,0.05963010396793322,1.6432728317155263,2.5230000019073486,2.37705392179854,2.509999990463257,1.7207196370884597,2.5380001068115234,0.05963010396793322
774,2003-08-04,2.337500095367432,2.3949999809265137,2.2604999542236333,2.3859999179840092,48426000.0,-0.028672346903624524,3.0451167176369345,0.45754572690712275,63.23722273294559,60.921794030315006,-0.1752503917094992,-0.2992830614814399,-0.5599705997277402,-1.0501352970209945,19.97355090350329,0.14600014686584384,0.13159134961469787,0.25215008258819616,-0.2472886999864614,0.751588865162854,0.0024306913008671494,0.5018694738755252,-0.34284050899856067,22.000031335000475,-39.14069478562861,0.2497193912873289,8,-0.16375005245208785,-0.19475007057189986,-0.7633751034736638,-0.9845000803470616,0.5594999790191646,0,0.2256684032718268,-1.0569609174588803,2.406500101089477,1.6432728317155263,2.5230000019073486,2.37705392179854,2.509999990463257,0.2256684032718268
775,2003-08-05,2.315000057220459,2.4600000381469727,2.2850000858306885,2.3564999103546143,48332000.0,-0.009625684376041166,-2.448281855957305,0.8556702044508241,62.764228839963764,62.64086676499529,-0.09405555462981585,-0.26040256749615054,-0.5217945643584478,-1.0103410598827152,19.669449187382458,0.17499995231628418,0.14072922170267876,0.2107750415802001,-0.2936454002791118,0.715195483439512,-0.04143517934945562,0.46298526250985605,-0.27107322997911476,18.01656240615951,-44.11087574484084,0.2522102209296559,8,-0.08474999666213989,-0.16224998235702515,-0.7322500646114349,-0.9620000422000885,0.617499828338623,1,0.19438446503712625,3.0451167176369345,2.337500095367432,-1.0569609174588803,2.406500101089477,1.6432728317155263,2.5230000019073486,0.19438446503712625
776,2003-08-06,2.2170000076293945,2.3575000762939453,2.1730000972747803,2.345000028610229,46820000.0,-0.042332633766208105,1.4117625976074013,3.0843487702728214,66.2092601769761,63.78806186174131,0.08044076221645025,-0.15939082995122344,-0.41317336838820395,-0.8959520515268595,18.632137718549473,0.18449997901916504,0.16117055728137597,0.10567499399185198,-0.4010058078259955,0.6123557958096995,-0.14766540691707197,0.3590153949007757,-0.12774731878537526,11.282032158398023,-54.73398957489012,0.2533404009089238,8,0.06575006246566772,-0.0642499327659607,-0.5896250307559967,-0.8502500355243683,0.7455000877380376,2,0.26206589429227867,-2.448281855957305,2.315000057220459,3.0451167176369345,2.337500095367432,-1.0569609174588803,2.406500101089477,0.26206589429227867
777,2003-08-07,2.115499973297119,2.174499988555908,2.0169999599456787,2.137500047683716,63950000.0,-0.04578260441271165,2.2812520954767503,0.17187555297268864,56.38766504400853,63.89831181611976,0.21611121375949294,-0.043503131210660406,-0.30091655133570283,-0.7794768560309691,17.518717525212256,0.20000004768371582,0.19246560716243488,-0.006375038623809726,-0.5036223272721272,0.49087225002450774,-0.25499868294796846,0.242248605700349,0.49500012397766113,18.726237464894453,-45.64757014140976,0.24862364432415873,8,0.19825005531311035,0.0372501015663147,-0.45775002241134644,-0.7290000021457672,0.9365000724792476,3,0.31292836172454797,1.4117625976074013,2.2170000076293945,-2.448281855957305,2.315000057220459,3.0451167176369345,2.337500095367432,0.31292836172454797
778,2003-08-08,2.2395000457763667,2.247499942779541,1.940500020980835,2.149499893188477,117120000.0,0.05861501963811744,4.792454273092876,-4.090902194527188,61.11682132152636,64.0492228840411,0.12676190294391088,-0.15600907576869094,-0.413947876770157,-0.8876686000142835,16.89397654652019,0.30699992179870605,0.2400825818714818,0.10525003075599626,-0.3907053843552095,0.6012054458672018,-0.1427276767996064,0.35322773831159915,0.3591300487518314,57.55534454581368,-6.184582922089241,0.2479777075556028,8,0.036000013351440874,-0.0867499709129329,-0.550500094890594,-0.8217500746250148,0.875999927520752,4,0.2761777100404297,2.2812520954767503,2.115499973297119,1.4117625976074013,2.2170000076293945,-2.448281855957305,2.315000057220459,0.2761777100404297
779,2003-08-11,2.247499942779541,2.315999984741211,2.191499948501587,2.274499893188477,54714000.0,0.0035721798792822668,1.2636342750133298,-0.2999989403636751,62.93705617473978,63.908622805489514,0.13744894322103685,-0.15224300332097584,-0.4102569398726599,-0.8803557143017007,15.84516582975208,0.12450003623962402,0.258449048626066,0.1008249282836915,-0.39331148589675324,0.5949613424641362,-0.14624327880653087,0.34789313537391386,0.3248049488067628,59.09526692094922,-4.973480233031474,0.24706820709022237,8,0.004250049591064453,-0.09474986791610718,-0.5584999918937683,-0.8297499716281891,0.8185000419616704,0,0.2863181784332116,4.792454273092876,2.2395000457763667,2.2812520954767503,2.115499973297119,1.4117625976074013,2.2170000076293945,0.2863181784332116
780,2003-08-12,2.2685000896453857,2.274499893188477,2.174999952316284,2.2300000190734863,27430000.0,0.009343780823359404,2.9406168707007145,-1.4259311587163992,67.89531731280456,63.63555347892367,0.08291988645986459,-0.1547954085765899,-0.4150514494895785,-0.8859411444575502,15.242995394471276,0.09949994087219283,0.2759780499267741,0.10507507324218768,-0.381285809219877,0.5914359557042521,-0.13810536798884465,0.34825551447322,0.27853260711669936,78.65708037335087,9.692299684509905,0.24318044123103222,8,-0.016750097274780273,-0.1157500147819519,-0.5766251385211945,-0.8507501184940338,0.9399998188018799,1,0.27705530522569144,1.2636342750133298,2.247499942779541,4.792454273092876,2.2395000457763667,2.2812520954767503,2.115499973297119,0.27705530522569144
781,2003-08-13,2.265500068664551,2.302999973297119,2.2425000667572017,2.2699999809265137,30140000.0,-0.001322468971691304,-1.396039884425787,-0.11688062372663038,60.13636237530712,62.674059329153025,0.053183052128371155,-0.13152446117184358,-0.4005595212717159,-0.8676987172162876,15.086168003251812,0.060499906539917436,0.2776830957344747,0.08492504954338065,-0.389713831633443,0.5595639307202043,-0.15239439104503116,0.32224449013179246,0.2572713210662845,86.5512860318446,20.37096113468135,0.23731944058841184,8,-0.02375006675720215,-0.11274999380111694,-0.5383750796318054,-0.8340000808238983,0.9244999885559082,2,0.2944161539080019,2.9406168707007145,2.2685000896453857,1.2636342750133298,2.247499942779541,4.792454273092876,2.2395000457763667,0.2944161539080019
782,2003-08-14,2.220499992370605,2.2715001106262207,2.191499948501587,2.2695000171661377,26108000.0,-0.0198631979386662,2.01886198318481,10.889106707640238,55.39668079288647,61.786734974573136,0.05672636647713558,-0.05168515045796962,-0.34569138100332375,-0.8065013494236859,15.937526245281697,0.08000016212463379,0.2422718129178305,0.016124975681304665,-0.4118921513765148,0.44414210273912413,-0.19788358784760485,0.2301335392102144,0.2789805426102303,74.56724325237248,11.882651925432654,0.21400856352890973,8,-0.020249962806701216,-0.06774991750717119,-0.42987501621246293,-0.7445000112056728,1.0815000534057617,3,0.3341590207368872,-1.396039884425787,2.265500068664551,2.9406168707007145,2.2685000896453857,1.2636342750133298,2.247499942779541,0.3341590207368872
783,2003-08-15,2.2260000705718994,2.2725000381469727,2.1545000076293945,2.2160000801086426,13980000.0,0.002476954839086609,1.2912643832477264,-0.20408133475411086,50.28278020663588,60.347352471649835,0.025624449145875694,-0.03665782156413577,-0.34150735466641446,-0.7960388275612122,16.513706744250594,0.11800003051757812,0.19709027129351586,0.00740004777908343,-0.4023523718260571,0.41715246738422396,-0.19747616202348706,0.21227625758165392,0.2511212438489361,44.272491068528744,-14.009993938736635,0.2048762098025703,8,-0.025750041007995605,-0.07324999570846558,-0.4121251106262207,-0.7500000894069672,1.1529998779296875,4,0.37106915948670793,2.01886198318481,2.220499992370605,-1.396039884425787,2.265500068664551,2.9406168707007145,2.2685000896453857,0.37106915948670793
784,2003-08-18,2.4130001068115234,2.450000047683716,2.240499973297119,2.249500036239624,52690000.0,0.08400720139760831,-1.3085382658121263,16.350022649786617,42.577201420543524,58.10434942504758,-0.16711340510093597,-0.19440314134225378,-0.5139361081352378,-0.96774287010323,17.090038417462267,0.2239999771118164,0.1569062612524541,0.16950007677078238,-0.2227214379677971,0.5617215915093619,-0.02661068059850713,0.3656108341400719,0.042656355871712126,87.47887111440298,32.0427948485833,0.19611075736928968,8,-0.21775007247924805,-0.2602500319480896,-0.5927501320838928,-0.8532501459121704,0.8239998817443848,0,0.29113130351820016,1.2912643832477264,2.2260000705718994,2.01886198318481,2.220499992370605,-1.396039884425787,2.265500068664551,0.29113130351820016
785,2003-08-19,2.4030001163482666,2.4830000400543213,2.3675000667572017,2.452500104904175,41756000.0,-0.004144214679074554,1.0904999244827145,-0.3027520929059202,43.50729201749483,55.58190851843855,-0.1601604555180356,-0.1507441568428507,-0.4887937496199517,-0.9427648936822344,18.293653888659644,0.11549997329711958,0.1305438726051622,0.13322508335113525,-0.22466520733161355,0.49111537403388406,-0.045720061990238925,0.31217022869250943,-0.46250009536743164,75.64690538521108,23.177560541160744,0.17894514534137435,8,-0.19125008583068848,-0.25025004148483276,-0.5736251473426819,-0.8432501554489136,0.688499927520752,1,0.27590505047518543,-1.3085382658121263,2.4130001068115234,1.2912643832477264,2.2260000705718994,2.01886198318481,2.220499992370605,0.27590505047518543
786,2003-08-20,2.559999942779541,2.5739998817443848,2.305500030517578,2.321000099182129,61256000.0,0.0653349225258717,1.0112369383093516,-4.828280784903043,51.91115362798875,55.08451836110302,-0.29434230575202225,-0.25987222620420125,-0.6298525301494315,-1.0833864177877137,19.4744932207722,0.26849985122680664,0.11224356435444349,0.25137491226196307,-0.047922527443668095,0.5506723519675942,0.10172619240914749,0.40102363211477865,-0.6086499214172363,96.66270723099043,46.51296826121616,0.1496487198528157,8,-0.30274999141693115,-0.4072498679161072,-0.7179999649524689,-0.9919999837875366,0.13650012016296387,2,0.253320304751105,1.0904999244827145,2.4030001163482666,-1.3085382658121263,2.4130001068115234,1.2912643832477264,2.2260000705718994,0.253320304751105
787,2003-08-21,2.429500102996826,2.595000028610229,2.424999952316284,2.595000028610229,71368000.0,-0.05097650105453655,1.0543825100085484,-0.6924687611602893,51.17107939264939,53.97943592456114,-0.12808721551901714,-0.10423703220110392,-0.48667873925176,-0.9357037249886613,20.046410200641162,0.17000007629394487,0.09256949360970701,0.10152506828308105,-0.17446114643789334,0.37751128300405545,-0.03646803907740592,0.23951817564356803,-0.45324408721923826,62.42907656510566,12.721829128676234,0.13799310736048714,8,-0.05475008487701416,-0.27675002813339233,-0.587500125169754,-0.8370001316070557,0.5399999618530269,3,0.3130273397747727,1.0112369383093516,2.559999942779541,1.0904999244827145,2.4030001163482666,-1.3085382658121263,2.4130001068115234,0.3130273397747727
788,2003-08-22,2.3919999599456787,2.4739999771118164,2.371000051498413,2.4489998817443848,37420000.0,-0.015435332974421567,-1.0808120702734596,0.34441055841834145,52.86690427415041,52.860530157829,-0.07451623263115614,-0.046393610068415025,-0.4375011556585999,-0.8811761162598368,20.21311336185824,0.10299992561340332,0.07400025888111594,0.04959992170333871,-0.2064215994071099,0.30562144281378734,-0.0784108388518856,0.17761068225856302,-0.37861930339813243,42.736237802487274,-10.043042209683684,0.12801076055522423,8,-0.0172499418258667,-0.21824991703033447,-0.5731249749660492,-0.7552499771118164,0.4010000228881836,4,0.38043482486151614,1.0543825100085484,2.429500102996826,1.0112369383093516,2.559999942779541,1.0904999244827145,2.4030001163482666,0.38043482486151614
789,2003-08-25,2.325999975204468,2.3824999332427983,2.299499988555908,2.375,27526000.0,-0.027591967327085243,1.5937526775569284,0.8596507372163469,50.5533156846054,50.93364108802909,0.0042353967066968146,0.029424004991915442,-0.35849621182002833,-0.7985911103445786,19.56140618379738,0.09249997138977051,0.08068863722719799,-0.021675062179565163,-0.27139118315478683,0.2280410587956565,-0.14653312266717622,0.10318299830804589,-0.2777221563331609,8.967845366006925,-46.217233596362064,0.12485806048761083,8,0.048750042915343794,-0.15224993228912398,-0.5071249902248387,-0.6892499923706059,0.41799998283386186,0,0.4527085058135283,-1.0808120702734596,2.3919999599456787,1.0543825100085484,2.429500102996826,1.0112369383093516,2.559999942779541,0.4527085058135283
790,2003-08-26,2.4484999179840092,2.451499938964844,2.2674999237060547,2.2925000190734863,46650000.0,0.052665496167416226,1.2716059557571415,-3.1836697953007613,61.364746685256385,51.070128233579,-0.10062861127851663,-0.10553573223756585,-0.4696523481258321,-0.9044476348653021,17.767477789201326,0.1840000152587895,0.0727987698736543,0.10529989004135176,-0.13300229777520256,0.3436020778579061,-0.013851203866925399,0.22445098394962892,-0.3674187665283668,55.26715612225976,-5.245346633753186,0.1191510939082771,8,-0.07374989986419722,-0.274749875068665,-0.6296249330043797,-0.8042499423027043,0.5010001659393306,1,0.3220339379145727,1.5937526775569284,2.325999975204468,-1.0808120702734596,2.3919999599456787,1.0543825100085484,2.429500102996826,0.3220339379145727
791,2003-08-27,2.446000099182129,2.486999988555908,2.414999961853028,2.4600000381469727,21660000.0,-0.0010209593161589758,1.1176528336815992,-0.08974325664706818,67.97173306864846,52.46735626421922,-0.07803889196200986,-0.113917051016589,-0.4561841690423536,-0.8856050299739011,16.067185294580792,0.07200002670288042,0.06192709754278791,0.10600006580352783,-0.12446103184158774,0.3364611634486434,-0.009230483019029734,0.2212306146260854,-0.3340838150972112,54.50385291580376,-10.827774191628166,0.11523054882255779,8,-0.0712500810623169,-0.27225005626678467,-0.6277501285076141,-0.801750123500824,0.6469998359680176,2,0.2639002119839349,1.2716059557571415,2.4484999179840092,1.5937526775569284,2.325999975204468,-1.0808120702734596,2.3919999599456787,0.2639002119839349
792,2003-08-28,2.5,2.5450000762939453,2.407500028610229,2.4574999809265137,27640000.0,0.02207681873599565,1.0754697289769135,-3.0357288828337876,65.33255123405164,54.139553045043186,-0.09859010062862739,-0.1789007369360469,-0.49367146260483086,-0.9242272496348409,14.309631007716947,0.13750004768371626,0.04396878351534106,0.16114996671676618,-0.06566693560056835,0.3879668690341007,0.04774151555809869,0.27455841787543367,-0.35909869124356364,83.78376520723074,16.746885324555564,0.11340845115866734,8,-0.08224999904632568,-0.2697499394416809,-0.6817500293254852,-0.8542500138282776,0.809499979019165,3,0.07860002517700204,1.1176528336815992,2.446000099182129,1.2716059557571415,2.4484999179840092,1.5937526775569284,2.325999975204468,0.07860002517700204
793,2003-08-29,2.549999952316284,2.5824999809265137,2.4725000858306885,2.4820001125335693,24592000.0,0.019999980926513672,-1.5287363251704558,1.5999955121228782,66.96579314247538,56.84939656970229,-0.10929049077117403,-0.22935813168471775,-0.5216756839479775,-0.9583627384206441,13.003426031053722,0.1099998950958252,0.044382534132125784,0.20397492647171012,-0.04026232029260779,0.448212173236028,0.08185630308955139,0.32609354985386885,-0.38185272036862017,89.68253247411835,20.74712077659582,0.12211862338215887,8,-0.11874997615814209,-0.27449989318847656,-0.7317499816417694,-0.9042499661445618,0.7420001029968262,4,0.16450985112863137,1.0754697289769135,2.5,1.1176528336815992,2.446000099182129,1.2716059557571415,2.4484999179840092,0.16450985112863137
794,2003-09-02,2.865000009536743,2.8784999847412114,2.539999961853028,2.559499979019165,89956000.0,0.1235294365140398,1.036090480035216,4.492658092927367,75.15816477775277,60.36616020973095,-0.394966653482963,-0.529985594503227,-0.8122586688502853,-1.2545156001300786,12.818952221005912,0.3385000228881836,0.06450172326596437,0.4925999879837035,0.15583652057995367,0.8293634553874534,0.3242182542818286,0.6609817216855784,-0.6712416097893255,97.7905116438783,28.842052537206072,0.16838173370187487,9,-0.29200005531311035,-0.4555000066757202,-1.03337499499321,-1.2052500247955324,0.5274999141693115,1,-0.025130899289079855,-1.5287363251704558,2.549999952316284,1.0754697289769135,2.5,1.1176528336815992,2.446000099182129,-0.025130899289079855
795,2003-09-03,2.765000104904175,2.9124999046325684,2.756999969482422,2.8784999847412114,57872000.0,-0.03490398055835886,-1.4015406056745396,-0.3715216644814899,69.47369242932908,62.31755340987987,-0.2662119789574806,-0.4158659122699975,-0.6854054333798132,-1.1372003052891904,12.415452342356753,0.15549993515014648,0.09200363324288308,0.37010008096694946,-0.00809809154685226,0.7482982534807512,0.1810009947100486,0.5591991672238503,-0.5164623783572537,70.79211169511876,3.9021522524151067,0.18909908625690094,9,-0.17500019073486328,-0.33850014209747314,-0.8598750531673431,-1.0317500829696655,0.6284999847412109,2,-0.007594989536744534,1.036090480035216,2.865000009536743,-1.5287363251704558,2.549999952316284,1.0754697289769135,2.5,-0.007594989536744534
796,2003-09-04,2.7980000972747803,2.8505001068115234,2.7335000038146973,2.75,35908000.0,0.011934897330410532,-1.8888882347920022,-0.4229087937687594,72.72728637508092,64.71268751903894,-0.29267969872991717,-0.4248914733004958,-0.6919367296494379,-1.152772698789995,12.621547184235277,0.11700010299682617,0.11720801699462635,0.37405006885528547,-0.03463821079964857,0.7827383485102195,0.16970592902781823,0.5783942086827527,-0.48306615291929456,77.32676525395364,10.936680735618054,0.20434413982746705,9,-0.20800018310546875,-0.3715001344680786,-0.7168750464916229,-0.8887500762939453,0.7154998779296879,3,0.05414581178754019,-1.4015406056745396,2.765000104904175,1.036090480035216,2.865000009536743,-1.5287363251704558,2.549999952316284,0.05414581178754019
797,2003-09-05,2.7774999141693115,2.845000028610229,2.734999895095825,2.7874999046325684,26508000.0,-0.007326727088192597,-1.315791587089252,-0.20833271245287519,71.45079840112052,66.77756464425784,-0.24319951048298938,-0.37128919554538076,-0.6465946106077753,-1.1148350977347805,13.70279573001347,0.11000013351440385,0.14392875068653233,0.3204498887062073,-0.09027935013296906,0.7311791275453836,0.11508526928661933,0.5258145081257952,-0.4028093737861176,69.31817135041965,0.12497497278886271,0.20536461941958817,9,-0.1875,-0.35099995136260986,-0.6829998791217804,-0.8682498931884766,0.7225000858306885,4,0.11359137019998578,-1.8888882347920022,2.7980000972747803,-1.4015406056745396,2.765000104904175,1.036090480035216,2.865000009536743,0.11359137019998578
798,2003-09-08,2.8580000400543213,2.8675000667572017,2.7425000667572017,2.7874999046325684,35602000.0,0.02898294450859984,1.7932901960889056,-7.05002026559855,68.87192793326219,68.81296600521969,-0.28010169242205274,-0.4248598218648496,-0.7061405725428003,-1.1780031300511307,15.26134066456345,0.125,0.15364479467140946,0.3700250148773194,-0.06420114973729207,0.8042511794919309,0.15291193257001368,0.5871380971846252,-0.42952856324619004,85.3691616241396,17.725219425162635,0.21711308230730578,9,-0.26800012588500977,-0.43150007724761963,-0.7419999837875366,-0.9487500190734863,0.5520000457763672,0,0.1579775831480612,-1.315791587089252,2.7774999141693115,-1.8888882347920022,2.7980000972747803,-1.4015406056745396,2.765000104904175,0.1579775831480612
799,2003-09-09,2.8910000324249268,2.9719998836517334,2.825999975204468,2.8320000171661377,50018000.0,0.011546533207878573,-3.1126677322731386,0.8368780415219531,70.29950301018417,69.80571670798946,-0.25091441615370647,-0.42918298958179246,-0.7159846786467661,-1.1932632578847535,16.71927527267398,0.14599990844726518,0.1765929907556596,0.3708500027656556,-0.0832587235184552,0.8249587290497664,0.1437956396236002,0.597904365907711,-0.41412571283435184,66.03778111663922,-0.56930914198864,0.22705436314205538,9,-0.2012500762939453,-0.4347500801086426,-0.7559999823570251,-0.9817500114440918,0.31599998474121094,1,0.1387063363509653,1.7932901960889056,2.8580000400543213,-1.315791587089252,2.7774999141693115,-1.8888882347920022,2.7980000972747803,0.1387063363509653
800,2003-09-10,2.8970000743865967,3.000999927520752,2.865999937057495,2.8824999332427983,56080000.0,0.0020754209250690714,-4.684194147467751,0.24576504057155035,66.03235823677304,69.59023061555885,-0.20853380397877652,-0.40652595857107343,-0.7022630720346115,-1.181747543872449,18.379197957269746,0.13499999046325684,0.20345002682418434,0.345425045490265,-0.12214597809890249,0.8129960690794324,0.11163953369568125,0.5792105572848487,-0.3607106871086829,61.12153914165722,-1.61416506436953,0.23378551179458365,9,-0.19275009632110596,-0.4262501001358032,-0.7387500405311584,-0.9877500534057617,0.4639999866485591,2,0.1710389494637392,-3.1126677322731386,2.8910000324249268,1.7932901960889056,2.8580000400543213,-1.315791587089252,2.7774999141693115,0.1710389494637392
801,2003-09-11,2.932499885559082,2.947499990463257,2.807499885559082,2.900500059127808,38926000.0,0.012253990424905936,3.5161297765403945,2.2068630997402456,76.30752410247611,70.80967204538379,-0.18748203917478845,-0.4105424245959064,-0.7199139695149857,-1.2006646354517438,19.8169367758192,0.1400001049041748,0.24263575777282087,0.34757486581802377,-0.12914155010307082,0.8242912817391184,0.10921665785747647,0.5859330737785711,-0.331151022647171,74.24810766479786,10.999653836261487,0.23835820796054738,9,-0.19574987888336182,-0.4617499113082886,-0.7409998178482056,-1.0059998631477356,0.2630000114440918,3,0.15720382679517608,-4.684194147467751,2.8970000743865967,-3.1126677322731386,2.8910000324249268,1.7932901960889056,2.8580000400543213,0.15720382679517608
802,2003-09-12,2.962500095367432,2.9820001125335693,2.900000095367432,2.933000087738037,24674000.0,0.010230250973268351,1.394159618530494,0.9218802387179238,80.07381047719666,72.26611841590838,-0.16201490094019944,-0.40275299259258057,-0.7293499062040243,-1.2125417879503435,21.666710523319356,0.08200001716613725,0.2635558256077499,0.34047507047653225,-0.13230109782903554,0.8132512387821,0.10408698632374858,0.5768631546293159,-0.30520008341028326,85.10643988758831,18.467580447189732,0.23638808415278384,9,-0.19200015068054244,-0.4917501211166386,-0.744750022888184,-0.9742500185966496,0.4149999618530269,4,0.18599151463274355,3.5161297765403945,2.932499885559082,-4.684194147467751,2.8970000743865967,-3.1126677322731386,2.8910000324249268,0.18599151463274355
803,2003-09-15,3.0520000457763667,3.068000078201294,2.9804999828338623,2.983999967575073,38696000.0,0.03021095275199781,-1.3333343929708166,2.3050868005042813,87.34568711286099,73.62028756425373,-0.1931269555139039,-0.4502845440009451,-0.7979982788686599,-1.2828789456855132,23.936690950956155,0.10549998283386186,0.2841135303294604,0.3886750221252435,-0.08274749625017463,0.8600975405006617,0.15296376293753466,0.6243862813129524,-0.3465820456403135,93.85795754596515,19.101058555984338,0.23571125918770902,9,-0.15125000476837114,-0.5477499961853023,-0.8187499940395351,-1.0425000190734859,-0.07700014114379838,0,0.1467889736252186,1.394159618530494,2.962500095367432,3.5161297765403945,2.932499885559082,-4.684194147467751,2.8970000743865967,0.1467889736252186
804,2003-09-16,3.1154999732971187,3.119999885559082,3.009999990463257,3.0820000171661377,52996000.0,0.020806004773371134,4.176492367761154,0.4926458471387985,86.52793819604585,75.5152037605556,-0.2429002016976649,-0.4832320203814593,-0.8419289207806195,-1.3281132800008852,25.506738770521086,0.1099998950958252,0.3102531061257583,0.41704995632171604,-0.07983729646734661,0.9139372091107787,0.16860632992718472,0.6654935827162474,-0.35206884067062694,98.56002807617173,20.45636486448396,0.24844362639453135,9,-0.18875002861022905,-0.4782500267028804,-0.901374906301498,-1.1059999465942378,-0.11249995231628374,1,0.09452740011482064,-1.3333343929708166,3.0520000457763667,1.394159618530494,2.962500095367432,3.5161297765403945,2.932499885559082,0.09452740011482064
805,2003-09-17,3.0659999847412114,3.1449999809265137,3.0299999713897705,3.1094999313354488,41308000.0,-0.015888296896219067,1.0087329879562226,-1.2985075689101673,82.291659423047,76.57791187699627,-0.16339608291151642,-0.40213253836322593,-0.7723866067237255,-1.2581109151976573,27.040957306389824,0.11500000953674316,0.33256728254328793,0.3343999743461614,-0.16792815665458782,0.8367281053469107,0.0832359088457868,0.585564039846536,-0.2383864765868533,76.59260033710625,-4.3105434634933175,0.2511640655003746,9,-0.12600004673004195,-0.4162499904632573,-0.8637499511241917,-1.0564999580383305,-0.1259999275207524,2,0.04598826912154319,4.176492367761154,3.1154999732971187,-1.3333343929708166,3.0520000457763667,1.394159618530494,2.962500095367432,0.04598826912154319
806,2003-09-18,3.2084999084472656,3.226999998092652,3.0499999523162837,3.0625,37430000.0,0.04647747045506989,-1.0701759278107594,-3.3563238550413943,83.78635513610669,77.94852929199473,-0.2699289209226712,-0.5202298745904335,-0.8972078297188348,-1.3797423095082928,28.349960337185394,0.17700004577636808,0.31847379067099624,0.44447489976882926,-0.09365904705851236,0.9826088465961709,0.17540792635515867,0.7135418731824998,-0.31740910573847625,94.34247854778968,13.233496796036249,0.2690669734136707,9,-0.22374987602233887,-0.5177499055862427,-1.006249874830246,-1.1989998817443848,0.019000053405762163,3,0.047530047355273775,1.0087329879562226,3.0659999847412114,4.176492367761154,3.1154999732971187,-1.3333343929708166,3.0520000457763667,0.047530047355273775
807,2003-09-19,3.190000057220459,3.241499900817871,3.1549999713897705,3.2174999713897705,28614000.0,-0.005765888033252176,1.2913957476102809,-0.18835569461500273,81.46509980877288,79.34777061149593,-0.2087106409970514,-0.4657112595649746,-0.855383184318181,-1.3411558185242987,29.65481562164719,0.08649992942810059,0.3184736362546694,0.3879500508308409,-0.1580735669151987,0.9339736685768805,0.11493824195782132,0.6609618597038605,-0.23172741543489694,80.26825295762451,0.2336979189735615,0.27301180887301973,9,-0.16550016403198242,-0.49200010299682617,-0.9927500188350677,-1.1805000305175781,0.08150005340576172,4,0.0017240876752544487,-1.0701759278107594,3.2084999084472656,1.0087329879562226,3.0659999847412114,4.176492367761154,3.1154999732971187,0.0017240876752544487
808,2003-09-22,3.3020000457763667,3.308000087738037,3.102499961853028,3.1245000362396236,52876000.0,0.035109713651070074,1.1688656942883846,-6.454565946784807,76.84275765392576,80.07479890524499,-0.2806156260754986,-0.5333878558061458,-0.945096839647372,-1.432549279884098,31.460499934878676,0.20550012588500932,0.31562771514953614,0.4544500350952143,-0.09930794004170851,1.0082080102321371,0.17757104752675312,0.7313290226636755,-0.28708195218434307,97.98656375734743,19.363658532165303,0.2768789875684614,9,-0.24425005912780717,-0.5707499980926509,-1.125499993562698,-1.2925000190734859,-0.009500026702880415,0,0.022864933494069817,1.2913957476102809,3.190000057220459,-1.0701759278107594,3.2084999084472656,1.0087329879562226,3.0659999847412114,0.022864933494069817
809,2003-09-23,3.378999948501587,3.427500009536743,3.252500057220459,3.319499969482422,49290000.0,0.02331917070192402,1.236419671272027,0.3352111313934793,88.81162638869054,82.60582869990249,-0.3141491849518512,-0.5559591146723273,-0.9986818320997459,-1.4884533594353173,33.9420166921686,0.17499995231628418,0.319980819430393,0.4787999391555786,-0.06633387369701138,1.0239337520081686,0.2062330327292834,0.7513668455818738,-0.30546545608036046,87.79872795453073,7.847154538968681,0.272566906426295,9,-0.2615000009536743,-0.5449999570846558,-1.202499896287918,-1.369499921798706,-0.8469998836517338,1,-0.11956201539694367,1.1688656942883846,3.3020000457763667,1.2913957476102809,3.190000057220459,-1.0701759278107594,3.2084999084472656,-0.11956201539694367
810,2003-09-24,3.236999988555908,3.4600000381469727,3.2290000915527344,3.4200000762939453,72316000.0,-0.04202425632135576,-1.3216088830741877,-3.0756328112164963,74.38888672546075,82.392646769123,-0.13281525985175513,-0.37087271542185274,-0.8323226684300922,-1.3274700418825345,36.248095485480846,0.23099994659423828,0.3237081497723433,0.2973749756813051,-0.2237324052099674,0.8184823565725776,0.03682128523566908,0.5579286661269411,-0.13450002670288042,45.609755388404196,-33.24149810068022,0.2605536904456362,9,-0.056999921798706055,-0.37325000762939453,-1.0629999339580536,-1.2274999618530273,-0.9570000171661377,2,-0.07228914686510868,1.236419671272027,3.378999948501587,1.1688656942883846,3.3020000457763667,1.2913957476102809,3.190000057220459,-0.07228914686510868
811,2003-09-25,3.0915000438690186,3.282500028610229,3.0824999809265137,3.2574999332427983,86066000.0,-0.04494900994788087,-1.1739133815007883,0.9071027857178244,65.31708519803871,80.75301062699435,0.04203070695089339,-0.18396603946612178,-0.6632973897453964,-1.1658994433563512,38.025046074742036,0.20000004768371538,0.32031449486670427,0.11960003376007089,-0.3502136464835095,0.5894137140036513,-0.11530680636171908,0.35450687388186086,0.3684999942779541,2.3841222723971325,-74.46441040245388,0.23490684012179008,9,0.12874996662139893,-0.22775006294250488,-0.9092499911785126,-1.0820000171661377,-0.8190000057220459,3,-0.04900533220079051,-1.3216088830741877,3.236999988555908,1.236419671272027,3.378999948501587,1.1688656942883846,3.3020000457763667,-0.04900533220079051
812,2003-09-26,2.696500062942505,3.1080000400543213,2.6059999465942383,3.0550000667572017,139376000.0,-0.1277696831057361,1.1614645728944994,2.1596400164307767,43.97162969085846,75.9336709134385,0.4417894276819463,0.23875092389497699,-0.2431386185906601,-0.7557091400656204,38.53873158552466,0.502000093460083,0.3170134451226647,-0.2852249503135682,-0.7204304419598682,0.14998054133273175,-0.5028276961367184,-0.067622204490418,0.7634999752044678,10.597202183400261,-62.48127701054762,0.21760274582315006,9,0.3364999294281006,0.1672499179840088,-0.49150004982948303,-0.687000036239624,-0.4414999485015869,4,0.19692189375700564,-1.1739133815007883,3.0915000438690186,-1.3216088830741877,3.236999988555908,1.236419671272027,3.378999948501587,0.19692189375700564
813,2003-09-29,2.969500064849853,2.9790000915527344,2.588500022888184,2.747499942779541,174144000.0,0.10124234954010802,2.240662110665708,-0.6192471958384149,52.484965435709896,72.15111838451229,0.17417218249401945,-0.001275153241853566,-0.49363969411637276,-1.0114418121981337,38.873286275010365,0.39050006866455034,0.30773844283560825,-0.033199954032898216,-0.4183539351898542,0.35195402712405777,-0.22577694461137598,0.15937703654557955,0.45633996963501033,43.71773210451781,-29.001696061885553,0.19257699057847796,9,0.05474996566772505,-0.1057500839233394,-0.7057500183582301,-0.9600000381469722,-0.7115001678466792,0,0.10170063619501479,1.1614645728944994,2.696500062942505,-1.1739133815007883,3.0915000438690186,-1.3216088830741877,3.236999988555908,0.10170063619501479
814,2003-09-30,2.7929999828338623,2.9795000553131104,2.7869999408721924,2.940000057220459,109436000.0,-0.05943764208165292,-1.4213826764333215,-0.6621621331362993,47.02856800312805,68.2329971156324,0.33538398247040613,0.17871722190229233,-0.2953734484904933,-0.8183258502145716,38.05621932140243,0.19250011444091797,0.2877734314775737,-0.20610003471374494,-0.5979608212338543,0.18576075180636442,-0.40203042797379984,-0.010169641453690037,0.5825996509552005,23.465284723483656,-48.62595801803584,0.19593039326005476,9,0.23125004768371582,0.07074999809265137,-0.5187499523162842,-0.7834999561309814,-0.6059999465942383,1,0.17883997110978012,2.240662110665708,2.969500064849853,1.1614645728944994,2.696500062942505,-1.1739133815007883,3.0915000438690186,0.17883997110978012
815,2003-10-01,2.74399995803833,2.8675000667572017,2.625,2.8304998874664307,131962000.0,-0.017543868634691262,2.021802262967062,0.5884345963024055,44.65551585892756,63.88512608483473,0.37314508678124403,0.2382800431946528,-0.22351895454527382,-0.7529299770681148,37.24718653506671,0.2425000667572017,0.2490408823353012,-0.2540500521659852,-0.6486549530375463,0.14055484870557589,-0.45135250260176596,-0.05674760173020443,0.5843736990966799,22.40633052853685,-47.3709211142202,0.19730245043578057,10,0.28025007247924805,0.1197500228881836,-0.46974992752075195,-0.7344999313354492,-0.6459999084472656,2,-0.07725943747463992,-1.4213826764333215,2.7929999828338623,2.240662110665708,2.969500064849853,1.1614645728944994,2.696500062942505,-0.07725943747463992
816,2003-10-02,2.94950008392334,2.98799991607666,2.743000030517578,2.744499921798706,93640000.0,0.07489071757563748,-1.3557687568416408,-2.36994600434942,49.66477530243751,60.35175669524191,0.14197211140762622,0.04712815098664258,-0.40025898658404513,-0.9413434467306803,36.353366818311926,0.24499988555908203,0.21217615015035207,-0.05612492561340332,-0.44023740842413206,0.3279875571973254,-0.2481811670187679,0.13593131579196127,0.3344811551568605,69.48990358160223,1.583461498956794,0.19205624140536445,10,0.07474994659423828,-0.01575005054473877,-0.6752500534057617,-0.940000057220459,-0.7870001792907715,3,-0.22698765671605592,2.021802262967062,2.74399995803833,-1.4213826764333215,2.7929999828338623,2.240662110665708,2.969500064849853,-0.22698765671605592
817,2003-10-03,3.0929999351501465,3.140000104904175,3.0,3.0625,93678000.0,0.0486522621270542,1.2489927076630818,0.14878005380114512,51.02859755532977,57.4835166842868,-0.018700785911034856,-0.07538852321354117,-0.5211040337089679,-1.0680101346801383,35.63980576406468,0.19050002098083496,0.18395407803277575,0.07159992456436148,-0.29873213204371885,0.4419319811724418,-0.11356610373967868,0.25676595286840165,0.14925243095853302,91.47775833827247,25.744697039762514,0.18516602830404014,10,-0.06874990463256836,-0.1592499017715454,-0.8187499046325684,-1.0834999084472656,-0.9704999923706055,4,-0.2652764029118363,-1.3557687568416408,2.94950008392334,2.021802262967062,2.74399995803833,-1.4213826764333215,2.7929999828338623,-0.2652764029118363
818,2003-10-06,3.309499979019165,3.309999942779541,3.120500087738037,3.1375000476837163,59486000.0,0.0699967825439054,1.1907515566127445,5.639354001532121,54.52003810698287,53.673340208541504,-0.26152749461720814,-0.27018133594463833,-0.7139329400725583,-1.2673090009514154,35.04086719183487,0.21700000762939453,0.14337799869080525,0.26552497148513776,-0.11768917351731867,0.6487391164875942,0.07391789898390977,0.45713204398636575,-0.720999956130981,99.92701258362924,36.762293982994166,0.1916070725012282,10,-0.2852499485015869,-0.3432499170303345,-0.9854999482631683,-1.2999999523162842,-1.2714998722076416,0,-0.3186281526705943,1.2489927076630818,3.0929999351501465,-1.3557687568416408,2.94950008392334,2.021802262967062,2.74399995803833,-0.3186281526705943
819,2003-10-07,3.2920000553131104,3.369499921798706,3.2155001163482666,3.289499998092652,72890000.0,-0.005287784806465301,-1.0465114805415356,0.014535222200657266,55.345319602195026,51.55738830595642,-0.2879470254368628,-0.23304762654147737,-0.6762490220152007,-1.2320560151896531,34.1037866871029,0.15399980545043945,0.10619730028123664,0.22797504663467416,-0.16341308077466454,0.6193631740440129,0.03228098293000459,0.42366911033934374,-0.689070034027099,89.59034591993554,26.962383844815037,0.19569406370466946,10,-0.3130000829696655,-0.29200005531311035,-0.9386250376701355,-1.2825000286102295,-1.1525001525878902,1,-0.3140948180244153,1.1907515566127445,3.309499979019165,1.2489927076630818,3.0929999351501465,-1.3557687568416408,2.94950008392334,-0.3140948180244153
820,2003-10-08,3.3924999237060547,3.4249999523162837,3.219500064849853,3.2999999523162837,79464000.0,0.030528513579683336,1.6095219065005908,36.99914171276662,54.44015577297576,50.34884059206054,-0.4068546874030643,-0.3104389129684364,-0.7652164722042727,-1.3145491368972335,33.08582652737735,0.20549988746643066,0.07369312587962185,0.3036999225616457,-0.10549687757739035,0.7128967227006817,0.09910152249212789,0.5082983226311635,-0.7589071063995356,95.23459936410057,35.105645702803365,0.20459840006951796,10,-0.3857499361038208,-0.36824989318847656,-0.9012499451637268,-1.2489999532699585,-1.2869999408721924,2,-0.35534264246924774,-1.0465114805415356,3.2920000553131104,1.1907515566127445,3.309499979019165,1.2489927076630818,3.0929999351501465,-0.35534264246924774
821,2003-10-09,3.3935000896453857,3.5999999046325684,3.3499999046325684,3.4874999523162837,113946000.0,0.00029481679051546195,-1.7624273878051029,-1.0162150458923591,54.95254431342351,51.56894221678999,-0.40287801306607784,-0.28999971753783615,-0.7535321589015016,-1.2961963140561559,32.71778740091727,0.25,0.021675067322901143,0.28165007829666155,-0.142151255324662,0.7054514119179851,0.06974941148599978,0.49355074510732333,-0.7124228442382807,65.58335869842509,7.67134109211154,0.2119006668106618,10,-0.29925012588500977,-0.29925012588500977,-0.8852501511573792,-1.2330001592636108,-1.3424999713897705,3,-0.3817592473350129,1.6095219065005908,3.3924999237060547,-1.0465114805415356,3.2920000553131104,1.1907515566127445,3.309499979019165,-0.3817592473350129
822,2003-10-10,3.513499975204468,3.5274999141693115,3.369999885559082,3.4300000667572017,85602000.0,0.03536168627937841,1.82511803345992,-0.8882981961325542,55.127271609135455,51.862531791615055,-0.4411953348129405,-0.3864152549183104,-0.8596107229232559,-1.3947114881923803,32.19462041675063,0.1575000286102295,-0.00847974351775349,0.37409996986389205,-0.07941802420468624,0.8276179639324703,0.1473409728296029,0.6008589668981812,-0.7589089170593262,81.96038322009906,27.914711213206104,0.22675899703428917,10,-0.40100002288818404,-0.41925001144409224,-1.0052500367164616,-1.3530000448226933,-1.4839999675750737,4,-0.38451688632594294,-1.7624273878051029,3.3935000896453857,1.6095219065005908,3.3924999237060547,-1.0465114805415356,3.2920000553131104,-0.38451688632594294
823,2003-10-13,3.5,3.5824999809265137,3.440000057220459,3.575999975204468,54844000.0,-0.00384231544037017,2.2022459569292754,-0.9101803417241493,53.02651479596723,52.52897032415274,-0.3850191292724121,-0.3558773839233096,-0.8283035549694464,-1.359068253438246,31.383036036946905,0.1424999237060547,-0.020929484939202325,0.3381999969482421,-0.1406872257387901,0.8170872196352743,0.09875638560472622,0.577643608291758,-0.6777762341358637,73.99220814170442,23.215729807775105,0.239443611343516,10,-0.3875000476837158,-0.405750036239624,-0.9917500615119934,-1.333750069141388,-1.4800000190734863,0,-0.3935714449201312,1.82511803345992,3.513499975204468,-1.7624273878051029,3.3935000896453857,1.6095219065005908,3.3924999237060547,-0.3935714449201312
824,2003-10-14,3.4100000858306885,3.508500099182129,3.388000011444092,3.463500022888184,60822000.0,-0.02571426119123188,-1.4717944955923168,0.7039467698977641,54.44273539000301,53.616439160938896,-0.22159699334749572,-0.25579790182037865,-0.718950692437053,-1.249251449561811,30.227973183646544,0.12050008773803711,0.026275370381488194,0.23347507715225202,-0.25737910631363947,0.7243292606181435,-0.011952014580693504,0.47890216888519754,-0.5255542288650776,50.06572961755269,-1.3079464123967242,0.2454270917329457,10,-0.23850011825561523,-0.3157501220703125,-0.9017501473426819,-1.2007501125335693,-1.3600001335144043,1,-0.4023460247758148,2.2022459569292754,3.5,1.82511803345992,3.513499975204468,-1.7624273878051029,3.3935000896453857,-0.4023460247758148
825,2003-10-15,3.2070000171661377,3.4549999237060547,3.1549999713897705,3.4500000476837163,88152000.0,-0.0595308104266804,1.3715431632235728,4.542061988903467,52.88101717018247,53.973799368466125,0.06033083039874443,-0.0439459807931919,-0.49783218361720305,-1.0293777014119625,28.466149763197322,0.2999999523162842,0.03684020605600846,0.02342500686645499,-0.464788403014738,0.511638416747648,-0.2206816980741415,0.2675317118070515,-0.26530983638717043,11.685405298250972,-43.98965283991103,0.24410670494059641,10,0.09299993515014648,-0.11275005340576172,-0.6340000629425049,-0.9300000667572021,-1.1170001029968262,2,-0.33286564038880573,-1.4717944955923168,3.4100000858306885,2.2022459569292754,3.5,1.82511803345992,3.513499975204468,-0.33286564038880573
826,2003-10-16,3.361000061035156,3.369999885559082,3.125,3.1875,92262000.0,0.048019969767602255,1.5587494148464656,-0.7139919310528846,68.8403744665663,55.95288569193684,-0.032586213032805844,-0.195983478846264,-0.6283914125133259,-1.1675369382749068,26.273698588007576,0.24499988555908203,0.07889906487062781,0.16980004310607866,-0.32477455725818816,0.6643746434703455,-0.07748725707605475,0.41708734328821206,-0.3666451023479005,51.58471494517144,-9.387875324192635,0.24728730018213352,10,-0.0007500648498530715,-0.26675009727477983,-0.7735000848770137,-1.0230001211166377,-1.288500070571899,3,-0.37354955531140677,1.3715431632235728,3.2070000171661377,-1.4717944955923168,3.4100000858306885,2.2022459569292754,3.5,-0.37354955531140677
827,2003-10-17,3.195499897003174,3.361999988555908,3.1719999313354488,3.3469998836517334,80578000.0,-0.0492413451432695,1.093662276179059,-0.8731984631282728,56.82366586387569,56.20884433159161,0.1664909023893717,-0.031674102013579564,-0.43761811095014913,-0.9864546399346388,23.914032885034963,0.19000005722045943,0.1309877136346258,0.004024887084960849,-0.49055302002126355,0.49860279419118525,-0.24326406646815135,0.25131384063807305,-0.15269334264029366,15.40981419505194,-45.773086379832165,0.24728895355311212,10,0.16700005531311035,-0.10124993324279785,-0.591749906539917,-0.8474999070167542,-0.9469997882843018,4,-0.35815985468217393,1.5587494148464656,3.361000061035156,1.3715431632235728,3.2070000171661377,-1.4717944955923168,3.4100000858306885,-0.35815985468217393
828,2003-10-20,3.377500057220459,3.3924999237060547,3.1695001125335693,3.2425000667572017,91048000.0,0.05695514507384902,1.7030325449130783,-0.8910891244922815,67.58952749217696,57.56931187492293,-0.005418918304897158,-0.2189538540021818,-0.5957067030787271,-1.1523746737963285,21.254179415025444,0.22299981117248535,0.16593678253259592,0.18225004673004142,-0.3170102959716554,0.6815103894317383,-0.067380124620807,0.43188021808088983,-0.29011803483600396,65.84093661486737,-0.10832125255187464,0.24963017135084845,10,-0.015000104904174805,-0.283250093460083,-0.7568750977516174,-1.0295000672340393,-1.0920000076293945,0,-0.3991117769811119,1.093662276179059,3.195499897003174,1.5587494148464656,3.361000061035156,1.3715431632235728,3.2070000171661377,-0.3991117769811119
829,2003-10-21,2.9749999046325684,3.4784998893737797,2.970499992370605,3.3965001106262207,205374000.0,-0.11917102761476528,-1.3600458118082808,-3.122223968662956,55.73200762371377,57.71285096944938,0.38821041126732503,0.15992731880088984,-0.17373696465460808,-0.7357720748654235,17.8036675618586,0.5079998970031747,0.17980805663022092,-0.20005010366439802,-0.7006969471869926,0.30059673985819657,-0.4503735254256953,0.05027331809689928,0.625,0.8858096799840911,-67.65610657225093,0.25032342176129735,10,0.31025004386901855,0.11925005912780762,-0.27249985933303833,-0.5934998393058777,-0.6794998645782471,1,-0.32100838800665554,1.7030325449130783,3.377500057220459,1.093662276179059,3.195499897003174,1.5587494148464656,3.361000061035156,-0.32100838800665554
830,2003-10-22,3.003000020980835,3.1045000553131104,2.922499895095825,2.944499969482422,138870000.0,0.009411804116250755,-2.5512156997746076,-0.13879008993721365,51.45578033575817,57.324321638597674,0.3343051599207527,0.11963121309443592,-0.18221771176250146,-0.747367861149173,14.153834555227007,0.18200016021728516,0.16885377912638422,-0.16034998893737784,-0.6658148803213382,0.3451149024465825,-0.413082434629358,0.09238245675460233,0.5844098854064943,14.478440056379979,-51.71520926480429,0.25273244569198017,10,0.24949991703033447,0.09124994277954102,-0.221000075340271,-0.5955000519752502,-0.6705000400543213,2,-0.3173493379974348,-1.3600458118082808,2.9749999046325684,1.7030325449130783,3.377500057220459,1.093662276179059,3.195499897003174,-0.3173493379974348
831,2003-10-23,2.940000057220459,3.0720000267028813,2.807499885559082,2.984999895095825,137898000.0,-0.02097900876464165,1.415525288143411,-0.7692273207073486,45.64599205850576,56.270846132972146,0.36454711864748957,0.17992402637451876,-0.09993128229571457,-0.6706462596322353,11.866899277097149,0.26450014114379927,0.1545845312607823,-0.21577495336532593,-0.7302343557745852,0.2986844490439333,-0.47300465456995555,0.041454747839303696,0.6208134487152099,19.746672266483024,-41.46214782278783,0.2572297012046296,10,0.25499987602233887,0.154249906539917,-0.14512509107589722,-0.5200000405311584,-0.6050000190734863,3,-0.2891156892883725,-2.5512156997746076,3.003000020980835,-1.3600458118082808,2.9749999046325684,1.7030325449130783,3.377500057220459,-0.2891156892883725
832,2003-10-24,3.227499961853028,3.2734999656677246,2.994999885559082,3.0,156872000.0,0.09778908130511321,-1.3452619490276545,-5.055572921909697,47.757111504620546,55.685356878378066,0.03599722297379193,-0.06930847393294481,-0.36295559315923454,-0.9432760619454368,12.3070237432839,0.3334999084472656,0.1410388529781983,0.04517495632171675,-0.4221327211860384,0.5124826338294719,-0.1884788824321606,0.2788287950755941,0.28811472686004613,62.593155574695395,6.022426539307219,0.23365383875387755,10,-0.06949996948242232,-0.1332499980926518,-0.38974994421005293,-0.7664999365806584,-0.8654999732971196,4,-0.35786211775093024,1.415525288143411,2.940000057220459,-2.5512156997746076,3.003000020980835,-1.3600458118082808,2.9749999046325684,-0.35786211775093024
833,2003-10-27,3.2715001106262207,3.3480000495910645,3.2074999809265137,3.3480000495910645,94758000.0,0.013632889014173921,2.6732073401815097,-0.33626352436166623,49.447292024685474,55.13030761556501,-0.048974450066056274,-0.09436143799544183,-0.3816415399546993,-0.9722228245725235,12.971785901892503,0.14050006866455078,0.1259553594618934,0.07407510280609131,-0.38369656023224774,0.5318467658444304,-0.15481072871307822,0.30296093432526083,0.20162768989761393,69.15055475845813,16.064387939458655,0.2288858315191696,10,-0.12850022315979004,-0.17725014686584473,-0.410250186920166,-0.8032501339912415,-1.069000005722046,0,-0.31270058606586115,-1.3452619490276545,3.227499961853028,1.415525288143411,2.940000057220459,-2.5512156997746076,3.003000020980835,-0.31270058606586115
834,2003-10-28,3.2925000190734863,3.383500099182129,3.243000030517578,3.369499921798706,135346000.0,0.0064190456173469634,1.676185221263252,1.0065354792061434,47.18310218603575,54.49720595065981,-0.09878258466809697,-0.08012963851545463,-0.3825897940597658,-0.9766489716879354,13.723710623698937,0.14050006866455078,0.09989113225266255,0.07010000944137573,-0.34750983016687176,0.4877098490496232,-0.138704910362748,0.2789049292454995,0.14069010655246306,84.20138084042517,34.94113139141018,0.20880491980412377,10,-0.14950013160705566,-0.19825005531311035,-0.39800000190734863,-0.7909999489784241,-1.0520000457763672,1,-0.3058466100679911,2.6732073401815097,3.2715001106262207,-1.3452619490276545,3.227499961853028,1.415525288143411,2.940000057220459,-0.3058466100679911
835,2003-10-29,2.532000064849853,2.7095000743865967,2.450999975204468,2.637500047683716,395796000.0,-0.23097948361975684,1.072144782647331,1.3701313780920974,33.004539312250216,50.51544648906914,0.6212281462468443,0.6995392091045032,0.3898605391725427,-0.20363765904277242,14.595748613500342,0.8415000438690181,0.05818150571170211,-0.6797999501228338,-1.1552894315070819,-0.20431046873858572,-0.917544690814958,-0.44205520943070953,0.8636486463720843,8.686335536329143,-36.918377093217984,0.2377447406921241,10,0.4327498674392709,0.493499875068665,0.4437499046325688,0.02924996614456221,-0.3220000267028804,2,-0.09340443078130656,1.676185221263252,3.2925000190734863,2.6732073401815097,3.2715001106262207,-1.3452619490276545,3.227499961853028,-0.09340443078130656
836,2003-10-30,2.2799999713897705,2.5850000381469727,2.2780001163482666,2.5510001182556152,217626000.0,-0.09952610071320278,-1.2327278654243463,2.568722189202677,26.870434260594976,47.187309644260175,0.7864681778278753,0.9473831398909036,0.6460677914486168,0.05887280423693131,16.275028204063908,0.30699992179870605,0.008411255085468916,-0.898325037956238,-1.5225664251686313,-0.27408365074384466,-1.2104457315624346,-0.5862043443500413,1.1035001277923584,0.18090050407576083,-39.1386230077993,0.31212069360619665,10,0.5982500314712524,0.659000039100647,0.7418750524520874,0.2975000739097595,-0.15649986267089888,3,0.023026320261197997,1.072144782647331,2.532000064849853,1.676185221263252,3.2925000190734863,2.6732073401815097,3.2715001106262207,0.023026320261197997
837,2003-10-31,2.2725000381469727,2.372499942779541,2.240499973297119,2.2804999351501465,167808000.0,-0.003289444446012979,-2.6666644590880493,0.029519899142837286,26.931033283782654,42.669699176660814,0.7255736245714433,0.9383723700297759,0.661981519667159,0.07591631822224443,17.420362019235125,0.13199996948242188,-0.02777908508719218,-0.864799976348877,-1.60897662859146,-0.12062332410629395,-1.2368883024701685,-0.49271165022758545,1.0004500627517698,2.7996554090557333,-30.806584015586484,0.3720883261212916,10,0.5869998931884766,0.6477499008178711,0.7694999575614929,0.3050000071525574,-0.2820000648498535,4,0.027502749813356875,-1.2327278654243463,2.2799999713897705,1.072144782647331,2.532000064849853,1.676185221263252,3.2925000190734863,0.027502749813356875
838,2003-11-03,2.255000114440918,2.337500095367432,2.25,2.316999912261963,104110000.0,-0.007700736375047312,-1.4305573032219734,7.750074506765214,27.685476580492363,39.55341794963621,0.6337474449777942,0.9199895500320538,0.6890742885852736,0.10254778845170787,17.94256880854641,0.08750009536743208,-0.11583211231588919,-0.8295749068260192,-1.666077212974976,0.006927399322937511,-1.2478260599004978,-0.4113237537515406,0.8940559711456295,1.2686036348921277,-29.005792483763894,0.41825115307447847,11,0.556999921798706,0.6652498245239258,0.6933748722076416,0.32249993085861206,-0.30700016021728516,0,0.04745005263182378,-2.6666644590880493,2.2725000381469727,-1.2327278654243463,2.2799999713897705,1.072144782647331,2.532000064849853,0.04745005263182378
839,2003-11-04,2.257999897003174,2.361500024795532,2.2249999046325684,2.247499942779541,131218000.0,0.0013302804479011776,-3.9189205443672943,-0.16935465263837937,30.12981530848795,37.18386627993952,0.5792608939638066,0.8807075461467031,0.6980276949587436,0.10970781239363969,18.29235878621067,0.13650012016296342,-0.17090730777467567,-0.7748751163482668,-1.6822124572991148,0.13246222460258128,-1.2285437868236908,-0.32120644587284275,0.7820294551086424,6.811141549725141,-24.748260867766078,0.4536686704754241,11,0.5462501049041748,0.6545000076293945,0.6860001087188721,0.3195001482963562,-0.23299980163574174,1,-0.02457918274161952,-1.4305573032219734,2.255000114440918,-2.6666644590880493,2.2725000381469727,-1.2327278654243463,2.2799999713897705,-0.02457918274161952
840,2003-11-05,2.187000036239624,2.31850004196167,2.1719999313354488,2.275000095367432,87252000.0,-0.03144369530653257,-1.4830470633161412,-8.380994550408762,24.533622759343814,34.83804746892152,0.5837232834190833,0.903064325808117,0.7764530254448045,0.1888971783679967,18.502923027467144,0.14650011062622115,-0.27086974776209427,-0.785599982738495,-1.7506746065965473,0.17947464111955735,-1.268137294667521,-0.303062670809469,0.7389251932250973,3.6319857202895776,-24.34533496423908,0.48253731192902616,11,0.590749979019165,0.6989998817443848,0.7569999694824219,0.4114999771118164,-0.16750001907348633,2,0.024462705153624142,-3.9189205443672943,2.257999897003174,-1.4305573032219734,2.255000114440918,-2.6666644590880493,2.2725000381469727,0.024462705153624142
841,2003-11-06,2.0980000495910645,2.2155001163482666,2.0829999446868896,2.200999975204468,93828000.0,-0.04069500922441138,1.007575196559553,1.1704529137169153,25.375815528523248,32.35123680491071,0.6042706135846685,0.93813080908645,0.8720779802565692,0.2853648723375759,18.203530300711847,0.13250017166137695,-0.32814908553484123,-0.8098249673843383,-1.8283745150456667,0.20872458027698992,-1.3190997412150023,-0.3005501935536743,0.7072971321729731,5.1813834207260285,-23.378296583566463,0.5092747738306641,11,0.6352499723434448,0.7434998750686646,0.8459999561309814,0.500499963760376,-0.1480000019073484,3,0.05338416868852747,-1.4830470633161412,2.187000036239624,-3.9189205443672943,2.257999897003174,-1.4305573032219734,2.255000114440918,0.05338416868852747
842,2003-11-07,2.1624999046325684,2.227499961853028,2.039999961853028,2.0999999046325684,148258000.0,0.030743495479933935,-1.0547958090560026,-0.6067965547333041,21.222160305410753,29.21511105832463,0.4166261389543888,0.8086898316853413,0.8133483352792807,0.2311068229265807,17.92490247009497,0.1875,-0.3802920418003213,-0.6777751088142394,-1.7063420647469276,0.3507918471184488,-1.1920585867805835,-0.1634916308478953,0.5127837744575827,38.10261859931519,13.66975187558301,0.5142834779663441,11,0.5492501258850098,0.6575000286102295,0.8165001273155212,0.43600010871887207,-0.26999986171722434,4,-0.018034588501090965,1.007575196559553,2.0980000495910645,-1.4830470633161412,2.187000036239624,-3.9189205443672943,2.257999897003174,-0.018034588501090965
843,2003-11-10,2.122499942779541,2.2249999046325684,2.112499952316284,2.2039999961853027,71906000.0,-0.018497093002102893,-1.216747079079775,-1.3040008544921875,25.621954315793673,26.81942796163107,0.3089943704691964,0.7802009243874171,0.8571607788589914,0.2834793209001987,17.4477744350373,0.11249995231628418,-0.4210097169240674,-0.648900067806244,-1.6759398704768222,0.3781397348643343,-1.1624199691415331,-0.13538016647095485,0.4257269928631855,25.660953273675485,-1.67814819651732,0.5135199013352891,11,0.252250075340271,0.6974999904632568,0.8565000891685486,0.4760000705718994,-0.21050000190734863,0,-0.06219080001932065,-1.0547958090560026,2.1624999046325684,1.007575196559553,2.0980000495910645,-1.4830470633161412,2.187000036239624,-0.06219080001932065
844,2003-11-11,2.0380001068115234,2.1440000534057617,2.025000095367432,2.112499952316284,80136000.0,-0.03981146678259029,-1.368161470083779,0.9141079347991434,23.26868730364305,25.737666627341383,0.21996071337531298,0.7975337325502672,0.9344148592005372,0.3791476635350577,17.348429053267186,0.11899995803832963,-0.4965538331898447,-0.6647999048233033,-1.6955173103651213,0.3659175007185147,-1.1801586075942123,-0.1494412020523943,0.4085814340732634,4.42930623836324,-23.523001498337244,0.515358702770909,11,0.2669999599456787,0.7744998931884766,0.9572499394416809,0.6169999241828918,-0.14300012588500977,1,-0.0441610146570095,-1.216747079079775,2.122499942779541,-1.0547958090560026,2.1624999046325684,1.007575196559553,2.0980000495910645,-0.0441610146570095
845,2003-11-12,2.13949990272522,2.1610000133514404,2.039999961853028,2.049999952316284,85824000.0,0.049803626395532596,-1.2100479885733295,-1.2013441075286082,28.28856489004741,25.89523669728054,0.0636200035747958,0.6450299899441214,0.8299231414075385,0.29105282111228226,18.512351922861697,0.12299990653991699,-0.5862052755374161,-0.5099251031875607,-1.5412664679125485,0.5214162615374274,-1.0255957855500548,0.005745579174933457,0.2227653490560959,56.54315202520528,26.41470526415801,0.515670682362494,11,0.05925011634826616,0.6730000972747798,0.8500000834465022,0.5607501268386836,-0.32199990749359175,2,-0.05351708930294519,-1.368161470083779,2.0380001068115234,-1.216747079079775,2.122499942779541,-1.0547958090560026,2.1624999046325684,-0.05351708930294519
846,2003-11-13,2.1054999828338623,2.1824998855590816,2.095499992370605,2.131500005722046,52392000.0,-0.015891526729236993,-2.782603737988296,-0.2905032099949372,14.716958724618706,24.53811730181788,0.07852137196350695,0.611500233839696,0.8594105192817603,0.3377414231197893,19.843932689293347,0.08699989318847656,-0.6839656873284814,-0.4811500191688536,-1.4825290840122616,0.5202290456745542,-0.9818395515905576,0.019539513252850416,0.18931223766467697,39.753057058018534,13.163956840111066,0.5006895324217039,11,0.08775007724761963,0.7070000171661377,0.9100000262260437,0.5947500467300415,-0.26249992847442627,3,-0.04084538891896561,-1.2100479885733295,2.13949990272522,-1.368161470083779,2.0380001068115234,-1.216747079079775,2.122499942779541,-0.04084538891896561
847,2003-11-14,2.0510001182556152,2.1449999809265137,2.0350000858306885,2.1175000667572017,41964000.0,-0.02588452387679141,-1.2335001052914394,2.557688075413547,11.871258925621405,22.78098200683222,0.10984906920887516,0.6069809612877046,0.9093323930993265,0.40378384575763704,21.307230055032377,0.1099998950958252,-0.6858904741429837,-0.4784248948097227,-1.4639879201964874,0.5071381305770417,-0.971206407503105,0.014356617883659606,0.18984967721670243,13.000023841880454,-7.866384545067897,0.4927815126933822,11,0.1422499418258667,0.7527499198913574,1.0432498455047607,0.7192498445510864,-0.20700013637542702,4,-0.04924430265650115,-2.782603737988296,2.1054999828338623,-1.2100479885733295,2.13949990272522,-1.368161470083779,2.0380001068115234,-0.04924430265650115
848,2003-11-17,2.0295000076293945,2.111500024795532,1.9750000238418581,2.0109999179840092,83034000.0,-0.010482744703353086,-2.0165786756027653,-0.2781970522119118,10.555874572380134,20.60609970282024,0.10727971889323662,0.5505407919419136,0.9233151348418791,0.43417611084893615,22.770763422629674,0.13650000095367365,-0.6475391342646972,-0.4325250029563903,-1.3563246268953901,0.49127462098260954,-0.8944248149258902,0.029374809013109626,0.16817984782194584,26.265069931375596,12.856151811726148,0.4618998119694999,11,0.11725002527236938,0.7492499947547913,1.0738749504089355,0.7407499551773071,-0.12100005149841331,0,-0.0675042937664615,-1.2335001052914394,2.0510001182556152,-2.782603737988296,2.1054999828338623,-1.2100479885733295,2.13949990272522,-0.0675042937664615
849,2003-11-18,2.0199999809265137,2.121500015258789,2.0155000686645512,2.07699990272522,67022000.0,-0.004680969040240401,-2.212131939903867,-3.081061924093145,19.88231083425852,20.089287266699653,0.08880824949011146,0.5110268343608602,0.9239685585087525,0.4532899118544247,25.110758512864134,0.10599994659423784,-0.6087811742762494,-0.3942750334739684,-1.305066353019869,0.5165162860719321,-0.8496706932469187,0.06112062629898185,0.1331439082029302,21.686740758401353,7.3631763311452865,0.45539565977295027,11,0.0812500119209294,0.7217500805854797,1.0833749771118164,0.750249981880188,-0.13950002193450928,1,-0.05346536686836245,-2.0165786756027653,2.0295000076293945,-1.2335001052914394,2.0510001182556152,-2.782603737988296,2.1054999828338623,-0.05346536686836245
850,2003-11-19,2.049999952316284,2.063499927520752,2.000999927520752,2.0439999103546143,61290000.0,0.01485147112526719,2.7878796636129817,-0.1052640384816472,31.687862421593195,20.790625810374095,0.041718248176206174,0.4279088842383727,0.8850947597017731,0.4312038213731606,27.366855985872824,0.0625,-0.5720500056942806,-0.31662505865097046,-1.196936924776948,0.563686807475007,-0.756780991713959,0.12353087441201827,0.07150006294250488,36.14456793066899,19.204548242767043,0.4401559330629887,11,0.05125004053115889,0.6767500042915349,1.0828750133514404,0.7202500104904175,-0.1744999885559082,2,-0.07560974390006048,-2.212131939903867,2.0199999809265137,-2.0165786756027653,2.0295000076293945,-1.2335001052914394,2.0510001182556152,-0.07560974390006048
851,2003-11-20,2.0899999141693115,2.1549999713897705,2.025500059127808,2.032500028610229,100592000.0,0.019512176967531936,-2.6223840582610065,9.583247238337513,36.184675271889716,22.4531274733162,0.0005186693765426575,0.3383092697401593,0.835358374273186,0.39809742608099263,28.9966993922391,0.12949991226196245,-0.5471409141368486,-0.23412508964538592,-1.0792529405965978,0.611002761305826,-0.6566890151209916,0.18843883583022003,-0.11499989032745339,63.88884657693732,43.29464603741279,0.4225639254756059,11,0.010000050067901611,0.6367500424385075,1.1071250438690186,0.6802500486373901,-0.2399998903274534,3,-0.13038274168828878,2.7878796636129817,2.049999952316284,-2.212131939903867,2.0199999809265137,-2.0165786756027653,2.0295000076293945,-0.13038274168828878
852,2003-11-21,2.072499990463257,2.134999990463257,2.0434999465942383,2.1140000820159908,47358000.0,-0.008373169581210371,1.191620220201928,-0.7217421591229363,36.184675271889716,23.62676313510465,0.0043689843047092225,0.2791552812373199,0.8417506354021018,0.42344910189052554,31.42793123921698,0.09150004386901855,-0.5029068290307905,-0.1938750147819519,-0.9298917103865749,0.5421416808226713,-0.5618833625842634,0.1741333330203596,-0.0938999676704404,54.16666390719151,29.842043671453684,0.3680083478023116,11,0.006249964237213135,0.6542499661445622,1.1547499895095825,0.6977499723434448,-0.2265000343322756,4,-0.11073579597581651,-2.6223840582610065,2.0899999141693115,2.7878796636129817,2.049999952316284,-2.212131939903867,2.0199999809265137,-0.11073579597581651
853,2003-11-24,2.248500108718872,2.253999948501587,2.101999998092652,2.111500024795532,80082000.0,0.08492164973003202,1.0540566663874313,-3.3011995587830225,49.43012612598182,26.533589670920065,-0.16972702297770903,0.023805485975652463,0.6535736830406629,0.25582107981524915,33.37351593389924,0.18149995803833008,-0.45074973308141786,0.03327510356903085,-0.53071245158577,0.5972626587238317,-0.24871867400836933,0.31526888114643126,-0.2663720869541166,97.82615046378535,68.34143386149849,0.28199377757740035,11,-0.13400012254714966,0.478249847888947,0.979874849319458,0.5217498540878296,-0.20300006866455078,0,-0.1798977572961541,1.191620220201928,2.072499990463257,-2.6223840582610065,2.0899999141693115,2.7878796636129817,2.049999952316284,-0.1798977572961541
854,2003-11-25,2.2855000495910645,2.337500095367432,2.2664999961853027,2.275000095367432,83512000.0,0.016455387628721896,-4.163614925787242,0.07664195468309143,56.16010649671088,29.630427627216008,-0.1876616658921253,-0.09750356768292123,0.6025286850140747,0.22627988024153556,35.081852391049985,0.08899998664856001,-0.3929157129162921,0.12062504291534415,-0.13260836328501568,0.3738584491157042,-0.00599166018483599,0.2472417460155243,-0.2924971507568357,84.54679945358588,49.652416867529425,0.12661670310018,11,-0.12924998998641923,0.4412499070167546,0.9428749084472656,0.4847499132156372,-0.14300012588500977,1,-0.16495300165385618,1.0540566663874313,2.248500108718872,1.191620220201928,2.072499990463257,-2.6223840582610065,2.0899999141693115,-0.16495300165385618
855,2003-11-26,2.2955000400543213,2.344500064849853,2.250999927520752,2.307499885559082,50858000.0,0.0043754059270513235,1.1744166382505783,-1.14284741144419,63.70577297829609,35.07362921095794,-0.19356091578169243,-0.13294622548653212,0.5799060362316286,0.2241918458181713,35.318181628396715,0.09350013732910112,-0.35216169788507656,0.14245003461837769,-0.05441458811276645,0.33931465734952204,0.044017723252805396,0.24088234598394997,-0.2818273094281003,84.6394909352362,44.08695420722486,0.09843231136557215,11,-0.13574999570846558,0.3837500214576721,0.8942499160766602,0.47474992275238037,-0.1565001010894771,2,-0.18078853139662598,-4.163614925787242,2.2855000495910645,1.0540566663874313,2.248500108718872,1.191620220201928,2.072499990463257,-0.18078853139662598
856,2003-11-28,2.3324999809265137,2.3364999294281006,2.2904999256134038,2.2909998893737797,16200000.0,0.016118466663723963,-1.1647050903746499,-3.4583854880689464,62.26552904546469,40.672992557607195,-0.2178878927583825,-0.17477198186516185,0.5258592264183246,0.19320385386671024,35.15461590467378,0.04600000381469682,-0.29460100772129527,0.17682497501373273,-0.028390016637477533,0.3820399666649432,0.07421747918812738,0.2794324708393381,-0.2923610635624021,96.01326272132933,52.87260401845593,0.10260749582560522,11,-0.17274993658065796,0.34675008058547974,0.840874969959259,0.5447499752044678,-0.07899999618530273,4,-0.1959271257891323,1.1744166382505783,2.2955000400543213,-4.163614925787242,2.2855000495910645,1.0540566663874313,2.248500108718872,-0.1959271257891323
857,2003-12-01,2.3350000381469727,2.3940000534057617,2.309999942779541,2.3564999103546143,60520000.0,0.0010718359017802825,-1.3496513756573179,-0.5180680669179208,66.20902143186566,46.85667554199448,-0.19653362627193083,-0.18166360499077072,0.5065862783748347,0.1995137172673216,34.75847731834752,0.0840001106262207,-0.2520534822030527,0.1762000322341919,-0.038203292721223914,0.3906033571896079,0.06899836975648377,0.2834016947119,-0.2705122289840016,79.7945191498256,33.019998924123094,0.10720166247770799,12,-0.13750004768371582,0.34425002336502075,0.8096249103546143,0.5422499179840088,-0.10949993133544922,0,-0.20770878217629696,-1.1647050903746499,2.3324999809265137,1.1744166382505783,2.2955000400543213,-4.163614925787242,2.2855000495910645,-0.20770878217629696
858,2003-12-02,2.361999988555908,2.381999969482422,2.316499948501587,2.316499948501587,37066000.0,0.011563147737831514,-1.879119266824215,-2.116293511649312,77.09031047064974,53.213119946037935,-0.19155217032907412,-0.21105740232460946,0.4591707114572636,0.1801730057955533,34.34093091057762,0.06550002098083496,-0.1836366795038087,0.19784998893737793,-0.03148087098431729,0.4271808488590729,0.08318455897653054,0.3125154188982253,-0.2645609549686583,77.62235197220342,24.438421586430337,0.11466542996084751,12,-0.16449999809265137,0.3172500729560852,0.7641249895095825,0.5152499675750732,-0.13949990272521973,1,-0.21845894789373044,-1.3496513756573179,2.3350000381469727,-1.1647050903746499,2.3324999809265137,1.1744166382505783,2.2955000400543213,-0.21845894789373044
859,2003-12-03,2.202500104904175,2.384500026702881,2.200000047683716,2.375,66758000.0,-0.0675274701204589,-1.0788728913388914,-3.7912031481704664,54.801847163435255,55.781340472909285,-0.0038467392044996274,-0.05895106439108577,0.5934983334416017,0.34637063289474534,34.043778004673456,0.18449997901916504,-0.10516896198846126,0.04112509489059457,-0.18474117747994567,0.26699136726113504,-0.07180804129467555,0.1540582310758647,-0.07540496933507379,1.2886892508863885,-49.344136272694975,0.1129331361852702,12,0.007249951362609863,0.4767499566078186,0.9161248207092285,0.6747498512268066,0.12049984931945845,2,-0.07128265941975254,-1.879119266824215,2.361999988555908,-1.3496513756573179,2.3350000381469727,-1.1647050903746499,2.3324999809265137,-0.07128265941975254
860,2003-12-04,2.240499973297119,2.25,2.1665000915527344,2.220000028610229,52674000.0,0.017253060877650883,3.2278436698355213,-0.1188403313260115,60.2272780637799,58.452740783119296,-0.013390573011612616,-0.0977489862158536,0.534826551171137,0.3164033188173887,33.65223708709475,0.08349990844726562,-0.01723756378314878,0.07644996643066415,-0.15194718416749575,0.30484711702882406,-0.0377486088684158,0.1906485417297441,-0.08671434594435201,32.527426001148605,-18.676851557383408,0.11419857529907992,12,-0.02174997329711914,0.10175007581710815,0.8781249523162842,0.6367499828338623,0.1129999160766606,3,-0.04374025920957614,-1.0788728913388914,2.202500104904175,-1.879119266824215,2.361999988555908,-1.3496513756573179,2.3350000381469727,-0.04374025920957614
861,2003-12-05,2.2100000381469727,2.2720000743865967,2.1919999122619633,2.1989998817443848,28562000.0,-0.01361300402305421,-5.39998855595205,0.5365944430875754,62.50000000000001,61.37666575290933,0.040142929621834966,-0.061585598126483454,0.5485645661860907,0.3550156399558495,32.9591544280541,0.08000016212463334,0.02807553643990568,0.040350031852722346,-0.18671665719338915,0.2674167208988336,-0.0731833126703334,0.1538833763757781,-0.04349994659423828,19.120858851985528,-35.39103798812555,0.11353334452305563,12,0.03799998760223389,0.06999999284744263,0.7851248979568481,0.7102499008178711,0.19549989700317383,4,-0.03212674115682834,3.2278436698355213,2.240499973297119,-1.0788728913388914,2.202500104904175,-1.879119266824215,2.361999988555908,-0.03212674115682834
862,2003-12-08,2.1235001087188716,2.236999988555908,2.111999988555908,2.2100000381469727,49278000.0,-0.039140238884624146,-1.2831014834185035,-7.863518141228528,56.704719568873564,62.18495391323063,0.1504605501453362,0.023023165998695028,0.6296858224785118,0.4520494730934854,32.2590537248306,0.125,0.054131767013278154,-0.04419990777969396,-0.2721930867827447,0.18379327122335676,-0.1581964972812191,0.06979668172183118,0.2704999446868901,4.220226991953976,-51.63960814270094,0.11399658950152533,12,0.12949991226196333,0.06099992990493819,0.7851248979568486,0.8102498054504399,0.3134999275207524,0,0.06121962296520422,-5.39998855595205,2.2100000381469727,3.2278436698355213,2.240499973297119,-1.0788728913388914,2.202500104904175,0.06121962296520422
863,2003-12-09,1.9904999732971191,2.1400001049041752,1.987499952316284,2.1199998855590816,79570000.0,-0.06263250699901912,-1.2509255218817328,1.49711003370937,48.21103567692113,61.30172382214288,0.27157352829991277,0.153497021547512,0.7468499624609484,0.5917715383753177,31.712466890391187,0.1525001525878913,0.07261119184492504,-0.17060004472732526,-0.4113859662386732,0.07018587678402266,-0.2909930054829992,-0.0502070839716513,0.3978600788116453,0.7556726495506335,-56.97196808606299,0.12039296075567398,12,0.2002500295639038,0.19400006532669067,0.8993749618530273,0.9297499656677246,0.4570000171661377,1,0.1180608574061639,-1.2831014834185035,2.1235001087188716,-5.39998855595205,2.2100000381469727,3.2278436698355213,2.240499973297119,0.1180608574061639
864,2003-12-10,1.9479999542236328,2.0304999351501465,1.9119999408721924,2.0104999542236333,79904000.0,-0.02135142911008847,1.3121958708212866,0.482625809611134,43.90680763657588,59.10183878417398,0.2918563411182431,0.19911760464949335,0.7783836239573869,0.6412377233588211,31.018171506908153,0.1184999942779541,0.09258666254206904,-0.20860005617141741,-0.46210096769010134,0.04490085534726651,-0.33535051193075915,-0.08184960041207567,0.42432569389343255,10.0,-48.37339650914861,0.1267504557593419,12,0.20500004291534424,0.20500004291534424,0.9181250333786011,0.9722499847412109,0.4960000514984131,2,0.14091382857165247,-1.2509255218817328,1.9904999732971191,-1.2831014834185035,2.1235001087188716,-5.39998855595205,2.2100000381469727,0.14091382857165247
865,2003-12-11,2.025000095367432,2.049499988555908,1.9455000162124636,1.9470000267028809,46650000.0,0.03952779412383878,-1.5678977097124502,-1.2480010986328107,46.28147419091115,57.32583268922359,0.19271685862861787,0.11921164538136919,0.69266543000013,0.5723209886359313,30.336024822699304,0.1039999723434446,0.0908361717009285,-0.12587492465972838,-0.38608475752848115,0.13433490820902438,-0.255979841094105,0.004229991774648223,0.31970601031494095,31.388920162919426,-25.20092804161984,0.13010491643437638,12,0.12799990177154497,0.12799990177154497,0.8333748579025264,0.8874998092651363,0.35999989509582475,3,0.14716041719599504,1.3121958708212866,1.9479999542236328,-1.2509255218817328,1.9904999732971191,-1.2831014834185035,2.1235001087188716,0.14716041719599504
866,2003-12-12,2.0195000171661377,2.0745000839233403,2.0074999332427983,2.0369999408721924,30198000.0,-0.002716087872724926,-2.2289158010847276,-0.22435779872598877,46.92575556840152,55.18324759328312,0.16667656183348134,0.12431201588031282,0.6825788997912485,0.5874634514999553,29.67980739619588,0.06700015068054199,0.07846945430453012,-0.12707500457763654,-0.393216713565526,0.13906670441025293,-0.26014585907158105,0.0059958499163079715,0.29924371862762467,33.07694169896321,-22.835467227500367,0.13307085449394468,12,0.12874996662139893,0.13349997997283936,0.8123749494552612,0.8664999008178711,0.3689999580383305,4,0.16538740746153957,-1.5678977097124502,2.025000095367432,1.3121958708212866,1.9479999542236328,-1.2509255218817328,1.9904999732971191,0.16538740746153957
867,2003-12-15,1.950000047683716,2.088500022888184,1.940000057220459,2.0845000743865967,53612000.0,-0.034414443620529145,1.0842111603378284,7.6857493188010775,30.244862717574776,49.97819784294146,0.1964834061602143,0.19590130847446452,0.7307371661637683,0.6621560825867612,28.918916019879777,0.14849996566772505,0.055771862261245975,-0.19152497053146322,-0.4688984795068969,0.08584853844397045,-0.3302117250191803,-0.05283821604374617,0.34433906041475226,16.666701523159066,-32.5417134496614,0.13868675448771686,12,0.19824993610382058,0.202999949455261,0.8373749256134031,0.891499876976013,0.3999998569488523,0,0.23358968016820847,-2.2289158010847276,2.0195000171661377,-1.5678977097124502,2.025000095367432,1.3121958708212866,1.9479999542236328,0.23358968016820847
868,2003-12-16,1.892500042915344,1.9724999666213991,1.8524999618530276,1.950000047683716,55726000.0,-0.029487181211442892,1.3414671022561309,0.42750924425757403,24.67783147829219,46.63108498903669,0.20157933762447588,0.2557223876966426,0.7588077817246808,0.7235931121619379,28.073429655924404,0.12000000476837158,0.02809846144468464,-0.24217497706413282,-0.537390041344626,0.05304008721636033,-0.3897825092043796,-0.09456744492388625,0.37889871514954776,16.9491825073544,-26.641222773316493,0.14760753214024663,12,0.169749975204468,0.23074996471405052,0.873374938964844,0.9274998903274538,0.5134998559951784,1,0.2877146530921568,1.0842111603378284,1.950000047683716,-2.2289158010847276,2.0195000171661377,-1.5678977097124502,2.025000095367432,0.2877146530921568
869,2003-12-17,1.9119999408721924,1.9485000371932983,1.862499952316284,1.870000004768372,37576000.0,0.010303776758075589,-2.017544666852064,-0.7304336107972376,25.588784763061085,42.782363511179035,0.15258435397059245,0.24002262697967325,0.7100624759845449,0.7063154413755681,27.252243121526615,0.08600008487701438,-0.004982666707701533,-0.2172750771045684,-0.5250078091224659,0.09045765491332891,-0.37114144311351716,-0.06340871109561963,0.3258869134957503,25.211848996217512,-12.641417880457155,0.15386636600894868,12,0.15025007724761963,0.21125006675720215,0.6853750348091125,0.9079999923706055,0.4595000743865967,2,0.28007325635522085,1.3414671022561309,1.892500042915344,1.0842111603378284,1.950000047683716,-2.2289158010847276,2.0195000171661377,0.28007325635522085
870,2003-12-18,1.8949999809265137,1.9574999809265137,1.8650000095367432,1.91949999332428,66410000.0,-0.00889119271516503,-1.1893495965927285,-0.5833345159669847,21.423899606912983,38.218352356391584,0.12898536091552826,0.25804508956976147,0.6937766033443391,0.7203917634964521,26.313673328527432,0.09249997138977051,-0.05110403542046571,-0.22652503848075867,-0.5500651020798442,0.09701502511832683,-0.3882950702803014,-0.06475500668121592,0.3120559220402357,18.008478000840416,-11.972076608151081,0.16177003179954272,12,0.1497499942779541,0.22825002670288086,0.6637500524520874,0.9175000190734863,0.3575000762939453,3,0.2897097785336715,-2.017544666852064,1.9119999408721924,1.3414671022561309,1.892500042915344,1.0842111603378284,1.950000047683716,0.2897097785336715
871,2003-12-19,1.8174999952316284,1.9084999561309812,1.8049999475479128,1.900500059127808,64620000.0,-0.040897090488092536,1.0909122654493753,3.387755995737649,19.21474173275189,34.05279926348918,0.16198900254803839,0.33105677662063826,0.7363716748160036,0.7949348534038396,26.075232327173026,0.1035000085830684,-0.07434266362334219,-0.29040002822875977,-0.6413223898188267,0.06052233336130719,-0.46586120902379324,-0.11493884743372629,0.36119143244602325,4.409186723746865,-18.474202802072213,0.17546118079503348,12,0.15500003099441573,0.28200000524520874,0.6881250143051147,0.9950000047683716,0.3634999990463257,4,0.31224208897965045,-1.1893495965927285,1.8949999809265137,-2.017544666852064,1.9119999408721924,1.3414671022561309,1.892500042915344,0.31224208897965045
872,2003-12-22,1.843000054359436,1.8450000286102293,1.7630000114440918,1.8125,75830000.0,0.014030293917309145,3.7536237893347915,-0.36747025156013047,19.070320846383282,30.814942060096083,0.10338803006251052,0.3030174528368077,0.6716748038195992,0.7663885879822021,25.883724736505588,0.08200001716613747,-0.10715863337051434,-0.2534249722957611,-0.6236969103753203,0.11684696578379805,-0.4385609413355409,-0.06828900325598153,0.2983222253052418,38.18618617251604,21.30873664358227,0.18513596903977958,12,0.08274996280670188,0.23549997806549072,0.6598749756813049,0.969499945640564,0.5059999227523804,0,0.29598475570019955,1.0909122654493753,1.8174999952316284,-1.1893495965927285,1.8949999809265137,-2.017544666852064,1.9119999408721924,0.29598475570019955
873,2003-12-23,1.8439999818801882,1.872499942779541,1.8140000104904173,1.8580000400543213,31932000.0,0.0005425542546171336,1.7209357127213452,-0.4590174826951341,23.65906173780722,28.565192515788453,0.0887552387093824,0.28475936346448516,0.6311167414610359,0.764177514251936,26.417451217713083,0.05849993228912376,-0.14244367376470835,-0.2322000384330749,-0.611573973843851,0.14717389697770122,-0.42188700613846275,-0.04251307072768684,0.25192362559801906,41.64523555023841,21.854237048161835,0.18968696770538807,12,0.08175003528594971,0.23450005054473855,0.6545000672340391,0.9685000181198118,0.5235000848770135,1,0.27440343152088875,3.7536237893347915,1.843000054359436,1.0909122654493753,1.8174999952316284,-1.1893495965927285,1.8949999809265137,0.27440343152088875
874,2003-12-24,1.9084999561309812,1.9225000143051147,1.8224999904632568,1.825999975204468,23752000.0,0.03497829440596156,-1.234638642478489,-5.892831294011523,26.520508549851925,26.369529666781872,0.02018569302064388,0.20086583042616435,0.5298939347936933,0.6999308955530033,27.34462983307693,0.10000002384185791,-0.16850855563517353,-0.14885005950927765,-0.5218470608731638,0.22414694185460848,-0.33534856019122095,0.037648441172665414,0.14747281982313232,74.80718124227734,54.28804166277834,0.1864985006819431,12,0.017250061035156694,0.17000007629394553,0.5542500615119936,0.8790000081062319,0.3059999942779543,2,0.26067589951015835,1.7209357127213452,1.8439999818801882,3.7536237893347915,1.843000054359436,1.0909122654493753,1.8174999952316284,0.26067589951015835
875,2003-12-26,1.8804999589920044,1.9624999761581419,1.8639999628067017,1.909000039100647,23894000.0,-0.014671206592920205,-2.2032486916068934,-0.3454555963355797,26.614617307765556,24.11273652671121,0.028533365062809235,0.20678280372841273,0.5266328920468828,0.7283832631973874,28.116617955284568,0.09850001335144021,-0.17929677272711686,-0.15610005259513837,-0.5193605447229976,0.2071604395327209,-0.3377302986590678,0.025530193468791262,0.14031608522090666,58.897227233262505,36.62316177821726,0.18163024606392963,12,0.04525005817413352,0.19800007343292236,0.5410000681877136,0.9070000052452087,0.15900003910064742,4,0.26110080668652236,-1.234638642478489,1.9084999561309812,1.7209357127213452,1.8439999818801882,3.7536237893347915,1.843000054359436,0.26110080668652236
876,2003-12-29,1.875499963760376,1.919000029563904,1.8474999666213991,1.9049999713897705,31634000.0,-0.002658864844808928,1.4869533488408544,1.035085077548562,30.096301183443785,24.096229689585545,0.012246716861884499,0.18528996377011397,0.4947045708251996,0.7353759281274117,28.96119798596392,0.07150006294250488,-0.18323706748848112,-0.13825004696846,-0.4799964479243317,0.2034963539874115,-0.30912324744639585,0.032623153509475866,0.11437815652027683,56.3909635159756,30.518211891008356,0.17087320047793578,12,-0.007749974727630615,0.20300006866455078,0.5385000109672551,0.9120000004768372,0.19300007820129395,0,0.20101311689934565,-2.2032486916068934,1.8804999589920044,-1.234638642478489,1.9084999561309812,1.7209357127213452,1.8439999818801882,0.20101311689934565
877,2003-12-30,1.8500000238418581,1.8949999809265137,1.8450000286102293,1.881500005722046,21924000.0,-0.013596342527989469,-1.4096378620445835,1.0677957197814556,36.37245749454197,25.395632580279965,0.02466354667457238,0.1819189923989908,0.4875538821020269,0.764361152957546,30.249582605894286,0.0499999523162844,-0.19680955545765588,-0.1394999861717221,-0.45292137380905184,0.17392140146560764,-0.2962106799903872,0.01721070764694277,0.11265272337840737,24.242438837994435,-4.6088633745480685,0.1567106938186649,12,0.012749969959258811,0.22850000858306863,0.5633749365806577,0.937499940395355,0.2250000238418577,1,0.17891890063261462,1.4869533488408544,1.875499963760376,-2.2032486916068934,1.8804999589920044,-1.234638642478489,1.9084999561309812,0.17891890063261462
878,2003-12-31,1.8459999561309812,1.8730000257492063,1.8374999761581419,1.85699999332428,21962000.0,-0.0021621987347708593,-1.535718087031265,0.34920773082150147,39.308176257807965,26.920009413029618,0.023885758535910684,0.1531306320842536,0.4523163479973207,0.769878701083367,31.622721149586695,0.03550004959106445,-0.21235391785249047,-0.11770005226135272,-0.38331941560219307,0.14791931107948786,-0.250509733931773,0.015109629409067571,0.09269446279614346,16.785691477812037,-13.853251912926027,0.1328096816704203,12,0.01675003767013572,0.23250007629394553,0.5567499995231631,0.9415000081062319,0.2699999809265139,2,0.2724810579275796,-1.4096378620445835,1.8500000238418581,1.4869533488408544,1.875499963760376,-2.2032486916068934,1.8804999589920044,0.2724810579275796
879,2004-01-02,2.0455000400543213,2.0550000667572017,1.856500029563904,1.870000004768372,80060000.0,0.1080715539893462,1.0411305570963276,-15.95449471687821,51.70975368713669,30.285104310832253,-0.17286439771656203,-0.06190866965219555,0.22806364447502636,0.5729438510462166,31.872862323439982,0.20900011062622048,-0.2033715037260384,0.08965003490447998,-0.15468068463695328,0.33398075444591346,-0.03251532486623665,0.2118153946751966,-0.2825000286102295,95.63217345026638,62.39937492681787,0.1221653597707167,1,-0.13650000095367454,0.03299999237060547,0.3751249313354492,0.7419999241828918,0.1045000553131108,4,0.1574187340002835,-1.535718087031265,1.8459999561309812,-1.4096378620445835,1.8500000238418581,1.4869533488408544,1.875499963760376,0.1574187340002835
880,2004-01-05,2.1424999237060547,2.1789999008178706,2.065000057220459,2.095000028610229,87532000.0,0.047421110609783934,-1.1209305213944876,0.2706546184929943,58.90014122251844,34.694593143028534,-0.2582188221681412,-0.17563163975020935,0.1060252774102981,0.47876398116491625,31.735937883983606,0.13349986076354936,-0.18103983702901671,0.1915499210357665,-0.031772133252637946,0.41487197532417097,0.07988889389156428,0.30321094817996874,-0.37365991115570063,89.31186378791017,53.74359648475406,0.11166102714420219,1,-0.17149996757507346,-0.06399989128112793,0.29900008440017745,0.6450000405311584,-0.027499914169311523,0,0.03360561459359901,1.0411305570963276,2.0455000400543213,-1.535718087031265,1.8459999561309812,-1.4096378620445835,1.8500000238418581,0.03360561459359901
881,2004-01-06,2.138999938964844,2.1700000762939453,2.08899998664856,2.1294999122619633,43462000.0,-0.0016335985371501716,1.2657272236190278,0.20000100386991668,65.1199970703114,39.811223834576104,-0.228329396759414,-0.1873279343419687,0.08596085718312185,0.4851401585539725,31.760168039422577,0.0810000896453853,-0.15945646828760007,0.19159994125366264,-0.01609382199090925,0.39929370449823476,0.08775305963137647,0.2954468228759486,-0.3537535308837896,88.28697783963423,48.24880051229904,0.10384688162228602,1,-0.14249998331070035,-0.060499906539917436,0.28050011396408037,0.6485000252723689,-0.03699994087219238,1,-0.046517037733224464,-1.1209305213944876,2.1424999237060547,1.0411305570963276,2.0455000400543213,-1.535718087031265,1.8459999561309812,-0.046517037733224464
882,2004-01-07,2.253499984741211,2.27649998664856,2.0999999046325684,2.13100004196167,72136000.0,0.05352970969778448,1.0949571270905791,12.894694574110325,76.46627905574333,45.678692425457896,-0.31120271895108265,-0.3073472039481602,-0.06052733925104947,0.37492984019238795,31.650734718488348,0.17650008201599166,-0.12877372490411076,0.2995999932289124,0.06262774248595893,0.5365722439718656,0.18111386785743555,0.418086118600389,-0.45250343695068374,94.76081973627856,49.662151015778804,0.11848612537147667,1,-0.20399999618530273,-0.17499995231628418,0.16600006818771362,0.5339999794960022,-0.21199989318847656,2,-0.08209449480017905,1.2657272236190278,2.138999938964844,-1.1209305213944876,2.1424999237060547,1.0411305570963276,2.0455000400543213,-0.08209449480017905
883,2004-01-08,2.2255001068115234,2.299999952316284,2.2079999446868896,2.297499895095825,43508000.0,-0.012425062400389986,1.3896136065964622,-0.587753648292533,72.70096051124145,50.80985375450116,-0.24964934745698875,-0.2749350745795516,-0.06691897270312097,0.4070123572059856,31.040074928338008,0.09200000762939453,-0.0853296759286728,0.25985010862350455,-0.006274550346556218,0.5259747675935653,0.12678777913847394,0.39291243810853493,-0.39597335268951417,83.2018357427412,34.117530280693686,0.1330623294850304,1,-0.1567501425743103,-0.1517500877380371,0.21287491917610168,0.5619998574256897,-0.16050004959106445,3,-0.06762527607488156,1.0949571270905791,2.253499984741211,1.2657272236190278,2.138999938964844,-1.1209305213944876,2.1424999237060547,-0.06762527607488156
884,2004-01-09,2.2225000858306885,2.2844998836517334,2.190999984741211,2.212500095367432,41660000.0,-0.0013480210455406594,-2.5282839778856405,-0.13888916483712366,74.20548267702719,56.09772768441914,-0.22062546115806603,-0.2638431427562071,-0.09973139546495124,0.4111331626636767,30.04496286010773,0.09349989891052246,-0.0405495165575247,0.2431250810623169,-0.04644774929634865,0.5326979114209822,0.09833866588298434,0.38791149624164967,-0.3553354758531373,67.02131868867693,13.427551265408837,0.1447864151793327,1,-0.15375012159347534,-0.14875006675720215,0.21587494015693665,0.5649998784065247,0.3504998683929448,4,-0.04791907521271821,1.3896136065964622,2.2255001068115234,1.0949571270905791,2.253499984741211,1.2657272236190278,2.138999938964844,-0.04791907521271821
885,2004-01-12,2.3229999542236333,2.325000047683716,2.21399998664856,2.2390000820159908,35850000.0,0.04521928661945651,1.5227269648522381,8.399995231624333,86.13296331573403,62.32402347689583,-0.2813418489371786,-0.35929411210364526,-0.21109732783970658,0.3125095303398142,29.249762114674045,0.1110000610351558,-2.1641733316091205e-05,0.3287249565124517,0.0011002432259803463,0.6563496697989228,0.16491259986921625,0.4925373131556874,-0.4212085168589834,99.15250299033414,37.71223704182485,0.1638123566432356,1,-0.2417499423027043,-0.27899992465972945,0.12150010466575578,0.4645000100135799,0.09949994087219194,0,-0.07447260536602951,-2.5282839778856405,2.2225000858306885,1.3896136065964622,2.2255001068115234,1.0949571270905791,2.253499984741211,-0.07447260536602951
886,2004-01-13,2.3534998893737797,2.434999942779541,2.3299999237060547,2.3329999446868896,83514000.0,0.013129546169250661,-6.924533733996707,0.2440473318365949,86.23137850857509,67.86390358956618,-0.2647480565043563,-0.38313201394669893,-0.24420899063102253,0.2815753952348583,28.861652729901156,0.11199998855590776,0.03804012482242003,0.3425248980522162,-0.02243615280201494,0.7074859489064471,0.16004437262510063,0.5250054234793318,-0.4093875909772233,75.67162861933609,10.823504758873824,0.1824805254271155,1,-0.2172499299049382,-0.25449991226196333,-0.0729998648166661,0.4340000748634334,0.1455001831054683,1,-0.1013383858286463,1.5227269648522381,2.3229999542236333,-2.5282839778856405,2.2225000858306885,1.3896136065964622,2.2255001068115234,-0.1013383858286463
887,2004-01-14,2.4054999351501465,2.461999893188477,2.359999895095825,2.450000047683716,60552000.0,0.02209477298518281,1.9781106752659772,-2.1707430538594368,87.16083130009498,73.1808652609314,-0.25665369329043175,-0.42083382933248137,-0.29802858488356243,0.23152282949945535,28.21471118225641,0.10850000381469727,0.08278435471978929,0.3717499494552614,-0.03198046638918761,0.7754803652997107,0.1698847415330369,0.5736151573774859,-0.4024811194276321,79.15129995354782,10.898559527764206,0.20186520792222462,1,-0.24624997377395585,-0.2929999828338623,-0.14149990677833557,0.38200002908706665,0.07299995422363326,2,-0.1261691728287454,-6.924533733996707,2.3534998893737797,1.5227269648522381,2.3229999542236333,-2.5282839778856405,2.2225000858306885,-0.1261691728287454
888,2004-01-15,2.437000036239624,2.4489998817443848,2.3359999656677246,2.399499893188477,50682000.0,0.013095033023774016,2.6748039341110066,-0.8426977127947309,86.57440773182546,77.05471571034127,-0.2184797138334864,-0.43157696975298077,-0.33045555451068687,0.20277192156529633,27.100219592338654,0.11299991607666016,0.1276392538190647,0.3760250508785248,-0.059762614948424275,0.8118127167054741,0.15813121796505003,0.5939188837919993,-0.369723869671875,90.77495741895511,22.386691159914193,0.2178938329134746,1,-0.17350006103515625,-0.32450008392333984,-0.21825000643730164,0.3504999279975891,-0.012000083923339844,3,-0.16228967534081773,1.9781106752659772,2.4054999351501465,-6.924533733996707,2.3534998893737797,1.5227269648522381,2.3229999542236333,-0.16228967534081773
889,2004-01-16,2.447499990463257,2.4749999046325684,2.436500072479248,2.45199990272522,24162000.0,0.004308557270206181,-1.905675315795156,-0.11999720256602317,90.21277934083842,80.53389772348794,-0.18546254141061036,-0.421512791955462,-0.34187618366147055,0.1961639591424973,25.981473288912355,0.03849983215332031,0.17240172765246875,0.35975000262260437,-0.10249776109540454,0.8219977663406133,0.1286261207635997,0.5908738844816088,-0.324962502168606,89.46363110696592,19.053804249767538,0.23112388185900448,1,-0.16550004482269287,-0.32850003242492676,-0.25987496972084045,0.3399999737739563,0.06200003623962402,4,-0.15628189366015044,2.6748039341110066,2.437000036239624,1.9781106752659772,2.4054999351501465,-6.924533733996707,2.3534998893737797,-0.15628189366015044
890,2004-01-20,2.444000005722046,2.486999988555908,2.4100000858306885,2.4600000381469727,30540000.0,-0.0014300244146471242,1.1999993188034102,3.5556320864678064,90.40513208427043,83.34335716948338,-0.1505266529926792,-0.3950275204412028,-0.3370676383891227,0.20161912090862488,24.796481650117947,0.07699990272521973,0.2198062648729313,0.32880001664161673,-0.15015458735156084,0.8077546206347943,0.08932271464502817,0.5682773186382055,-0.26506853081332826,72.6114872149988,0.41067296972674683,0.23947730199658876,1,-0.15050005912780762,-0.3190000057220459,-0.29100000858306885,0.3119999170303345,0.11400008201599121,1,0.05278230286397889,-1.905675315795156,2.447499990463257,2.6748039341110066,2.437000036239624,1.9781106752659772,2.4054999351501465,0.05278230286397889
891,2004-01-21,2.384999990463257,2.4739999771118164,2.375999927520752,2.4189999103546143,25212000.0,-0.024140759051004324,-2.769229358471188,2.1249906867931276,86.29579792841068,84.43552593311308,-0.05918587155390842,-0.30707585639985613,-0.2745484937004363,0.262290995303772,23.177726858517676,0.09800004959106445,0.24721591668077147,0.24142500162124625,-0.2304585985307499,0.7133086017732424,0.005483201545247951,0.4773668016972443,-0.15061618309804503,32.45034262797234,-43.92423536800241,0.23594180007599813,1,-0.046000003814697266,-0.25999999046325684,-0.23199999332427979,0.37099993228912354,0.2664999961853032,2,0.015723230516778486,1.1999993188034102,2.444000005722046,-1.905675315795156,2.447499990463257,2.6748039341110066,2.437000036239624,0.015723230516778486
892,2004-01-22,2.388499975204468,2.4649999141693115,2.365000009536743,2.3945000171661377,29088000.0,0.0014674988491432117,-2.773583208126029,0.17647223819473332,86.82961143425413,86.00537603567004,-0.046401913280373464,-0.28207508823095084,-0.27649546329553454,0.25963797053624615,21.262302383409583,0.09999990463256836,0.26351839235590013,0.21764999032020604,-0.24403264776341382,0.6793326284038257,-0.013191328721603668,0.448491309362016,-0.10864525522493107,34.7682129661796,-47.113872186155554,0.23084131904180985,1,-0.04949998855590865,-0.2634999752044682,-0.23787498474121138,0.36749994754791215,0.4630000591278072,3,0.04626338640230476,-2.769229358471188,2.384999990463257,1.1999993188034102,2.444000005722046,-1.905675315795156,2.447499990463257,0.04626338640230476
893,2004-01-23,2.3499999046325684,2.4210000038146973,2.3350000381469727,2.400500059127808,20242000.0,-0.01611893279111465,-1.1366480966470305,8.416633553207404,76.45525496712473,86.25535073456977,0.012980731738215567,-0.21473254798488917,-0.2355682163390398,0.2979713668798345,19.420394980763174,0.08599996566772461,0.2769756949674469,0.15384992361068717,-0.2874230078412965,0.5951228550626708,-0.06678654211530466,0.374486389336679,-0.03285903630928422,9.868336433821568,-67.3714897762474,0.22063646572599188,1,0.0005000829696655273,-0.22499990463256836,-0.19937491416931152,0.406000018119812,0.3880000114440918,4,0.054680846789780135,-2.773583208126029,2.388499975204468,-2.769229358471188,2.384999990463257,1.1999993188034102,2.444000005722046,0.054680846789780135
894,2004-01-26,2.4059998989105225,2.428499937057495,2.3334999084472656,2.345000028610229,37752000.0,0.023829785766187106,-1.2619024642230687,-1.2079145283811645,74.64920791041348,84.97937791175637,-0.01592740774471313,-0.24406332451091295,-0.2857161672422679,0.23709899073749607,18.00232257720741,0.09500002861022949,0.27381639207834585,0.18497492074966448,-0.24393991356888822,0.6138897550682172,-0.02948249640961187,0.39943233790894084,0.08100008964538574,47.23123949638567,-27.305011485482098,0.2144574171592763,1,0.0025000572204589844,-0.28099989891052246,-0.3132498860359192,0.3202500343322754,0.3840000629425053,0,0.007896946884480505,-1.1366480966470305,2.3499999046325684,-2.773583208126029,2.388499975204468,-2.769229358471188,2.384999990463257,0.007896946884480505
895,2004-01-27,2.371500015258789,2.4735000133514404,2.3645000457763667,2.379499912261963,27294000.0,-0.01433910436461594,-8.909161844072727,-0.13114613135718992,70.55704382771789,83.23778516943891,0.029251849745357106,-0.18012815671586857,-0.24891661783302155,0.26807312535093697,17.023568676237783,0.10899996757507369,0.27569693545149576,0.12592503428459167,-0.276300115303338,0.5281501838725213,-0.07518754050937293,0.3270376090785563,0.1124299716949464,27.0463261496691,-43.8606423209729,0.20111257479396477,1,0.03874993324279785,-0.24650001525878906,-0.2787500023841858,0.3547499179840088,0.5474998950958252,1,0.058191022794082725,-1.2619024642230687,2.4059998989105225,-1.1366480966470305,2.3499999046325684,-2.773583208126029,2.388499975204468,0.058191022794082725
896,2004-01-28,2.252500057220459,2.4175000190734863,2.2309999465942383,2.3919999599456787,26428000.0,-0.0501791934525222,-1.043835022293755,17.43771234428086,49.91228701262197,79.09905802638634,0.14798000311814796,-0.03313499261832398,-0.12785628308545371,0.3822926455136768,15.456632376092877,0.18650007247924805,0.2749594445066941,-0.011924928426742643,-0.3745077891871378,0.3506579323336525,-0.1932163588069402,0.16936650195345493,0.22842132816314686,8.866022559798804,-56.58539036209689,0.1812914303801976,1,0.10649991035461426,-0.12750005722045898,-0.16850006580352783,0.47374987602233887,0.5954999923706055,2,0.1356270911240549,-8.909161844072727,2.371500015258789,-1.2619024642230687,2.4059998989105225,-1.1366480966470305,2.3499999046325684,0.1356270911240549
897,2004-01-29,2.180999994277954,2.299000024795532,2.1419999599456787,2.2739999294281006,38268000.0,-0.031742535461124266,1.195803169797235,0.6666666666666666,46.373258251868776,74.63226363972448,0.20594288444524356,0.06791631762916506,-0.05332723757340796,0.4488752987256506,14.002384841061536,0.15700006484985307,0.25388191955303707,-0.09997498989105225,-0.40920108773867625,0.20925110795657176,-0.25458803881486425,0.054638059032759756,0.29250001907348633,11.764714343662167,-49.31639873397644,0.15461304892381206,1,0.13349997997283936,-0.0559999942779541,-0.14499998092651367,0.5214999318122864,0.5329999923706059,3,0.21572672792526548,-1.043835022293755,2.252500057220459,-8.909161844072727,2.371500015258789,-1.2619024642230687,2.4059998989105225,0.21572672792526548
898,2004-01-30,2.3489999771118164,2.378999948501587,2.2574999332427983,2.283499956130981,71712000.0,0.07702887816351445,-1.0680841911324652,-0.7043017919860586,58.12459325659631,71.06690963036426,0.026985134779397235,-0.06373578128575508,-0.21559049343020753,0.27559953786871905,12.199789328646224,0.1979999542236328,0.23346231440824194,0.04287499189376831,-0.18971788786586474,0.27546787165340136,-0.073421447986048,0.15917143177358462,0.10461003303527816,62.4434340325026,2.0264015448808124,0.11629643987981646,1,-0.03450000286102295,-0.19849997758865356,-0.3468749523162842,0.33249998092651367,0.2934999465942383,4,0.21392084381299203,1.195803169797235,2.180999994277954,-1.043835022293755,2.252500057220459,-8.909161844072727,2.371500015258789,0.21392084381299203
899,2004-02-02,2.3675000667572017,2.432499885559082,2.3575000762939453,2.3605000972747803,33532000.0,0.007875730023689353,-10.538422037193266,0.10686972885809527,53.194551939131834,66.93240072534886,-0.004533033203156567,-0.059949178370738654,-0.22771434344626051,0.25135077079253154,12.190343689349062,0.08349990844726562,0.20543486145820244,0.04527508020400939,-0.15347348583023956,0.24402364623825834,-0.05409920281311509,0.14464936322113386,0.06741334037780788,68.02415399176634,11.99025095549353,0.0993742830171245,2,-0.059500098228454146,-0.21275007724761918,-0.3653750419616695,0.30524992942810103,0.07299995422363326,0,0.15649412412770802,-1.0680841911324652,2.3489999771118164,1.195803169797235,2.180999994277954,-1.043835022293755,2.252500057220459,0.15649412412770802
900,2004-02-03,2.2144999504089355,2.2890000343322754,2.1760001182556152,2.2105000019073486,76226000.0,-0.06462517931745304,-2.0959001642808386,0.5714237057221071,41.51404776986992,61.956650707733225,0.12570854896581807,0.10405660604602485,-0.07095153465025472,0.3975583562263876,13.036435084760797,0.19149994850158647,0.17166186196790623,-0.11132503747940081,-0.298646376575054,0.07599630161625237,-0.20498570702722763,-0.017664367931574,0.21799993515014648,24.956973847814222,-27.41174622443268,0.09366066954782663,2,0.09325003623962402,-0.0522499680519104,-0.21237492561340332,0.4582500457763672,0.30999994277954146,1,0.25987808730265227,-10.538422037193266,2.3675000667572017,-1.0680841911324652,2.3489999771118164,1.195803169797235,2.180999994277954,0.25987808730265227
901,2004-02-04,2.039499998092652,2.246500015258789,2.031500101089477,2.2155001163482666,66624000.0,-0.07902459075872537,-1.2395834626837443,-44.0005960541216,30.573254856006102,55.70594442126123,0.27551914067012495,0.2858771373388911,0.10456565833133924,0.5641123715627425,14.219167727239565,0.21499991416931197,0.12784593373475994,-0.28134999275207484,-0.49323749435678144,-0.06946249114736824,-0.38729374355442836,-0.17540624194972132,0.3929998874664302,1.9949878561047192,-45.04497626237113,0.10594375080235341,2,0.21300005912780717,0.12274998426437334,-0.037374973297119585,0.5962500572204585,0.4855000972747803,2,0.43123310276267435,-2.0959001642808386,2.2144999504089355,-10.538422037193266,2.3675000667572017,-1.0680841911324652,2.3489999771118164,0.43123310276267435
902,2004-02-05,2.06850004196167,2.1080000400543213,2.0155000686645512,2.059999942779541,35774000.0,0.014219192888521137,1.1142827559522734,-0.04829598562987178,30.388506779131518,50.58741684481753,0.21942881795736957,0.255401286867603,0.07699466371280828,0.5262702619220909,14.763403152322176,0.09249997138977006,0.08168151889135356,-0.2430999517440795,-0.4818205383742802,-0.004379365113878819,-0.3624602450591796,-0.12373965842897938,0.3319198608398439,12.709831311634282,-27.608336668893116,0.11936029331510031,2,0.17599999904632568,0.09374994039535522,-0.09537503123283386,0.5522499084472656,0.2005000114440918,3,0.3768431190797332,-1.2395834626837443,2.039499998092652,-2.0959001642808386,2.2144999504089355,-10.538422037193266,2.3675000667572017,0.3768431190797332
903,2004-02-06,2.075000047683716,2.0969998836517334,2.0374999046325684,2.0785000324249268,25496000.0,0.0031423764032809665,1.9382932630042151,-0.4117581061371031,30.090866645666452,45.63649003762342,0.18977462384348343,0.24985845839678333,0.06635482384973157,0.5094471622276826,15.185382388350638,0.05949997901916504,0.03911210856133174,-0.22907494306564313,-0.48786750105252796,0.029717614921241697,-0.35847122205908555,-0.09967866407220072,0.2869278717041017,14.26858636588168,-19.01372982366599,0.12939627899344233,2,0.16949999332427979,0.08724993467330933,-0.10437503457069397,0.5457499027252197,0.24799990653991744,4,0.3079517707376189,1.1142827559522734,2.06850004196167,-1.2395834626837443,2.039499998092652,-2.0959001642808386,2.2144999504089355,0.3079517707376189
904,2004-02-09,2.115999937057495,2.184999942779541,2.0850000381469727,2.0989999771118164,28716000.0,0.019758982376673506,-3.4444562182438556,-4.857152588555858,33.144909971874924,41.479586275863085,0.11545334154234466,0.2113044394086021,0.020413367045073905,0.4572438763626332,15.514152434716234,0.1099998950958252,-0.006093588625434521,-0.18275004625320435,-0.45275012030929496,0.08725002780288627,-0.31775008328124965,-0.04775000922515904,0.21128519725799588,36.74584314757884,8.089820881811285,0.13500003702804536,2,0.10800004005432129,0.05575007200241089,-0.14537492394447327,0.5047500133514404,0.2890000343322754,0,0.24881852661144666,1.9382932630042151,2.075000047683716,1.1142827559522734,2.06850004196167,-1.2395834626837443,2.039499998092652,0.24881852661144666
905,2004-02-10,2.150000095367432,2.1610000133514404,2.112499952316284,2.1170001029968257,18590000.0,0.0160681282236792,-1.309510564139826,1.9411805954869181,37.6054932836645,40.11216475042337,0.05222078629778215,0.1725244473960772,-0.018557537204816565,0.41291466540843613,15.58636179844714,0.04850006103515625,-0.035394357439211266,-0.1400998950004575,-0.41780371695908647,0.13760392695817147,-0.278951805979772,-0.0012479840211430115,0.1461065323829649,58.225133246085306,28.807771026804012,0.1388519109793146,2,0.07399988174438432,0.10124993324279741,-0.15625005960464522,0.47074985504150346,0.24749994277954057,1,0.1351162384780067,-3.4444562182438556,2.115999937057495,1.9382932630042151,2.075000047683716,1.1142827559522734,2.06850004196167,0.1351162384780067
906,2004-02-11,2.115000009536743,2.1949999332427983,2.1105000972747803,2.1549999713897705,22696000.0,-0.016279108966601008,-2.4489879330478965,-1.212120336386986,36.03880124294053,38.96389174943135,0.07338227485449433,0.1989403574976123,0.009769811442828402,0.43500199474596357,14.879832539399565,0.08449983596801802,-0.06966482291691367,-0.16317498683929443,-0.44975685974770574,0.12340688606911687,-0.3064659232935001,-0.01988405038508878,0.15304596230506906,55.431763754238496,25.588660238609297,0.14329093645420563,2,0.10899996757507324,0.13625001907348633,-0.09025001525878906,0.5057499408721924,0.28150010108947754,2,0.19361696539255724,-1.309510564139826,2.150000095367432,-3.4444562182438556,2.115999937057495,1.9382932630042151,2.075000047683716,0.19361696539255724
907,2004-02-12,2.101999998092652,2.1475000381469727,2.0999999046325684,2.111500024795532,20816000.0,-0.00614657748722125,-6.036945464820571,0.23750089407050207,37.00210453077661,36.6169485576736,0.08269379708177649,0.19819885293313844,0.0157278504019156,0.43517795228614853,14.004893906961103,0.0475001335144043,-0.1025337767227974,-0.16100000143051085,-0.4513116076401751,0.12931160477915338,-0.3061558045353432,-0.015844198325678516,0.14079138343143427,40.952432853014756,8.228114988547546,0.14515580310483217,2,0.1219999790191646,0.14925003051757768,-0.06450000405311629,0.47125005722045854,0.19050002098083452,3,0.20123696368154587,-2.4489879330478965,2.115000009536743,-1.309510564139826,2.150000095367432,-3.4444562182438556,2.115999937057495,0.20123696368154587
908,2004-02-13,2.0415000915527344,2.1329998970031743,2.039999961853028,2.1164999008178706,31050000.0,-0.028782067837685443,-1.384611622589862,7.894694574111016,30.98592845553287,34.149323726162606,0.10615061138310189,0.2398467475015016,0.0674671577682231,0.4805834881148199,13.453212822077642,0.09299993515014648,-0.11552931695806912,-0.2017249107360839,-0.49598549073328746,0.09253566926111967,-0.3488552007346857,-0.054594620737482114,0.17856215868539804,0.9678257913572691,-28.6854392361861,0.14713028999860184,2,0.11074995994567871,0.20974993705749512,0.022499918937683105,0.531749963760376,0.2909998893737793,4,0.11143764469782336,-6.036945464820571,2.101999998092652,-2.4489879330478965,2.115000009536743,-1.309510564139826,2.150000095367432,0.11143764469782336
909,2004-02-17,2.065000057220459,2.0929999351501465,1.994500041007996,2.039999961853028,60088000.0,0.011511126433431107,1.4321006187120553,-0.33333545261497766,33.8258636412132,33.295081045200746,0.03936852086722853,0.19628521187008063,0.04044098466845458,0.4407430929586602,12.815400580912433,0.09849989414215043,-0.12084712524625862,-0.15909994840621966,-0.4471129864045196,0.12891308959208025,-0.3031064674053696,-0.015093429407069703,0.13460597486031523,35.16212174812617,4.96515335178227,0.1440065189991499,2,0.05549997091293335,0.17574995756149292,0.006249934434890747,0.5082499980926514,0.22749996185302734,1,0.12493941397292185,-1.384611622589862,2.0415000915527344,-6.036945464820571,2.101999998092652,-2.4489879330478965,2.115000009536743,0.12493941397292185
910,2004-02-18,2.5729999542236333,2.595999956130981,2.247499942779541,2.26449990272522,213928000.0,0.24600478592090447,-1.0350367443087487,12.339954986744196,61.99026774233602,36.78586025479296,-0.4608986758677034,-0.3178512077360134,-0.46647985609762843,-0.07854179570269348,12.445000693780713,0.530999898910522,-0.13786944736054618,0.34244995117187527,0.02904327488382208,0.6558566274599285,0.18574661302784845,0.4991532893159021,-0.5784999132156372,96.17622524474586,60.666961351884076,0.15670333814402662,2,-0.27774995565414473,-0.27774995565414473,-0.5017499625682835,0.000250101089477095,-0.18799996376037642,2,-0.06529342628167845,1.4321006187120553,2.065000057220459,-1.384611622589862,2.0415000915527344,-6.036945464820571,2.101999998092652,-0.06529342628167845
911,2004-02-19,2.422499895095825,2.5910000801086426,2.3970000743865967,2.558500051498413,93110000.0,-0.05849205666745505,-1.0748686146463113,-0.4408432210692434,58.53055008238115,39.91275395515403,-0.27977839947427796,-0.1732819593267898,-0.3156440622638774,0.06200677305686586,12.387330957933532,0.1940000057220459,-0.15613634048346636,0.19007489681243905,-0.12764144069836814,0.5077912343232465,0.031216728057035237,0.34893306556784287,-0.42799985408782915,71.1554305041454,31.294206965662916,0.15885816875540368,2,-0.12724989652633667,-0.12724989652633667,-0.3598748743534088,0.15075016021728516,-0.0019998550415039062,3,-0.01031985883651143,-1.0350367443087487,2.5729999542236333,1.4321006187120553,2.065000057220459,-1.384611622589862,2.0415000915527344,-0.01031985883651143
912,2004-02-20,2.499000072479248,2.512500047683716,2.371999979019165,2.439500093460083,74138000.0,0.03157902195921314,2.2485591512842915,-0.4374993425965857,55.66465463529531,42.75428595400168,-0.32272855389466626,-0.25410751195677195,-0.3881240661740861,-0.017794055950221654,12.37248404742832,0.14050006866455078,-0.15024839808302248,0.2610500693321227,-0.07158685807729981,0.5936869967415452,0.09473160562741167,0.42736853303683375,-0.4924700331687921,83.87366627775833,44.93283290694649,0.16631846370471123,2,-0.20375007390975952,-0.20375007390975952,-0.38137510418891907,-0.2627500295639038,0.006000041961669922,4,-0.041016390108119305,-1.0748686146463113,2.422499895095825,-1.0350367443087487,2.5729999542236333,1.4321006187120553,2.065000057220459,-0.041016390108119305
913,2004-02-23,2.4784998893737797,2.572499990463257,2.4674999713897705,2.5625,57702000.0,-0.008203354346096536,1.019229358471188,-1.4117670629625547,54.18551224645786,45.092130651177555,-0.26705659665260617,-0.23556433733967408,-0.3594713883740477,-0.0051062725319455105,12.757041707067998,0.10500001907348633,-0.11591147850670724,0.23412488698959377,-0.11230297473470907,0.5805527487138966,0.06091095612744235,0.4073388178517452,-0.46018045172691346,80.46548905444538,43.33619018259854,0.17321393086215142,2,-0.18324989080429122,-0.18324989080429122,-0.34262493252754256,-0.3044998645782475,0.045500040054320845,0,-0.07504534137675045,2.2485591512842915,2.499000072479248,-1.0748686146463113,2.422499895095825,-1.0350367443087487,2.5729999542236333,-0.07504534137675045
914,2004-02-24,2.424999952316284,2.49399995803833,2.4159998893737797,2.4600000381469727,29558000.0,-0.02158561204173093,-1.9433870597708818,0.41666713971878216,58.58132715434415,47.42277885903085,-0.18451974782604408,-0.1903260979210799,-0.29690243152313833,0.04300905534875721,12.969456661623763,0.07800006866455034,-0.08200026641667568,0.17967494726181021,-0.16871774294762565,0.5280676374712461,0.005478602157092283,0.35387129236652815,-0.3951269042997354,50.932568934436674,11.756958094307862,0.174196345104718,2,-0.12974995374679565,-0.12974995374679565,-0.2369999885559082,-0.3125,0.06450009346008256,1,-0.038144318848921,1.019229358471188,2.4784998893737797,2.2485591512842915,2.499000072479248,-1.0748686146463113,2.422499895095825,-0.038144318848921
915,2004-02-25,2.509500026702881,2.5199999809265137,2.4200000762939453,2.424999952316284,33308000.0,0.03484539218480598,-1.1164039852558651,-2.414281919060497,70.68661378785073,51.27253580846532,-0.2376537801360774,-0.2782220539225868,-0.37364692880186556,-0.04565653933688463,12.880822472847015,0.09999990463256836,-0.04327093209590949,0.2572750210762025,-0.10675478539977279,0.6213048275521778,0.07526011783821485,0.4392899243141901,-0.4683044405240433,62.78538091977273,18.125656236857168,0.1820149032379877,2,-0.21425002813339233,-0.21425002813339233,-0.30900007486343384,-0.3905000686645508,0.0344998836517334,2,-0.08647141076722809,-1.9433870597708818,2.424999952316284,1.019229358471188,2.4784998893737797,2.2485591512842915,2.499000072479248,-0.08647141076722809
916,2004-02-26,2.558000087738037,2.5785000324249268,2.497499942779541,2.555999994277954,55354000.0,0.019326583191504598,2.7674475340301075,0.023669724252932265,71.18130122232031,55.07022432974795,-0.24217293398558004,-0.3190175094405143,-0.4134906234961333,-0.10136363543947047,14.171943611945764,0.08100008964538574,-0.005969297126599216,0.2905000805854798,-0.09836896428247854,0.6793691254534382,0.09606555815150042,0.48493460301945923,-0.5057084141601567,90.07266857863308,39.66248338383666,0.19443452243397924,2,-0.2627500891685486,-0.2627500891685486,-0.34875011444091797,-0.4330000877380371,0.1529998779296875,3,-0.06763099739678236,-1.1164039852558651,2.509500026702881,-1.9433870597708818,2.424999952316284,1.019229358471188,2.4784998893737797,-0.06763099739678236
917,2004-02-27,2.65149998664856,2.686000108718872,2.577500104904175,2.5799999237060547,72644000.0,0.03655195297244962,-1.8366125106353801,35.74836094886183,73.19918701683069,59.76058639211438,-0.2788535705637818,-0.3957518209035942,-0.4948286690169401,-0.20389132277619249,15.105186360096143,0.12800002098083496,0.02849074312982447,0.36047497987747246,-0.06184844486339136,0.782798404618336,0.14931326750704077,0.5716366922479041,-0.5883341474196175,87.2221873915529,30.908518111493173,0.21116171237043183,2,-0.3112499117851262,-0.3112499117851262,-0.41949999332428023,-0.52649998664856,0.04450011253356889,4,-0.08712047812838863,2.7674475340301075,2.558000087738037,-1.1164039852558651,2.509500026702881,-1.9433870597708818,2.424999952316284,-0.08712047812838863
918,2004-03-01,2.8515000343322754,2.899499893188477,2.657500028610229,2.6619999408721924,98594000.0,0.07542902081493552,-1.4382867966498853,2.6503486243426657,76.23973792507684,64.47323909032144,-0.39322369070860574,-0.5862320147668898,-0.6782384135950674,-0.4153047086556674,17.031029420627966,0.247999906539917,0.07673012880261876,0.5353500247001648,0.04430560595441424,1.0263944434459153,0.2898278153272895,0.7808722340730401,-0.7634208243237359,90.07241810186258,29.99125921940783,0.24552220937287528,3,-0.2780001163482666,-0.40450006723403886,-0.6195000410079956,-0.7265000343322754,-0.19550013542175293,0,-0.12151496255285721,-1.8366125106353801,2.65149998664856,2.7674475340301075,2.558000087738037,-1.1164039852558651,2.509500026702881,-0.12151496255285721
919,2004-03-02,2.73799991607666,2.881999969482422,2.736000061035156,2.8299999237060547,63926000.0,-0.039803653126096905,-2.0416737033467918,-0.4854879274704619,69.85143999307118,65.34670267373647,-0.19469319137460284,-0.4675218832835384,-0.5497534535852147,-0.31371437282559045,18.646872610347486,0.14599990844726607,0.12639368610111434,0.40332491397857684,-0.1225926218615383,0.929242449818692,0.14036614605851927,0.6662836818986344,-0.6012354650773246,66.31907428916922,5.755157098501073,0.2629587679200575,3,-0.10224997997283936,-0.29099994897842363,-0.5002499222755432,-0.6129999160766602,-0.05299997329711914,1,-0.07815923784073919,-1.4382867966498853,2.8515000343322754,-1.8366125106353801,2.65149998664856,2.7674475340301075,2.558000087738037,-0.07815923784073919
920,2004-03-03,2.789999961853028,2.809999942779541,2.687999963760376,2.727499961853028,46226000.0,0.01899198223894749,1.380488281431742,-0.6793477697498679,72.53003269580518,66.90220074189469,-0.23766803970551953,-0.49982242587990866,-0.5853074141890509,-0.379047430106739,19.74096828705746,0.12199997901916504,0.19467163208407978,0.4265499591827395,-0.13354734846513727,0.9866472668306163,0.14650130535880113,0.7065986130066779,-0.6074713843223436,72.76120775038405,11.071067250238954,0.28004865382393834,3,-0.154250025749207,-0.34299999475479126,-0.5232499837875371,-0.6649999618530278,0.0399999618530269,2,-0.10770606458255239,-2.0416737033467918,2.73799991607666,-1.4382867966498853,2.8515000343322754,-1.8366125106353801,2.65149998664856,-0.10770606458255239
921,2004-03-04,2.9189999103546143,2.924499988555908,2.7809998989105225,2.7855000495910645,75036000.0,0.04623654131375288,-1.0140340544999156,2.135997772216797,75.30978160035261,69.08499262690106,-0.3227763436617641,-0.5897930617064953,-0.6935247657722985,-0.5207815908701754,20.21163638497374,0.14350008964538574,0.2674587106779476,0.5115749120712278,-0.07872096580736354,1.1018707899498192,0.21642697313193215,0.8067228510105235,-0.6934530538844625,98.41496252292289,32.69293784204531,0.29514793893929564,3,-0.2487499713897705,-0.45949989557266235,-0.6513749361038208,-0.7939999103546143,-0.11150002479553223,3,-0.12846865759390969,1.380488281431742,2.789999961853028,-2.0416737033467918,2.73799991607666,-1.4382867966498853,2.8515000343322754,-0.12846865759390969
922,2004-03-05,2.8480000495910645,2.9195001125335693,2.81850004196167,2.859999895095825,42864000.0,-0.024323351471060684,-1.8450779898923757,-0.08988657693070139,74.82301698003769,71.37804870840992,-0.2202235127014318,-0.4821192636791647,-0.6029609094421247,-0.4649741393525133,20.622640137189087,0.10100007057189941,0.2655357977168529,0.4016000509262083,-0.19734446773527825,1.000544569587695,0.10212779159546503,0.7010723102569516,-0.5665369425540523,71.34833316813696,-2.458718625454324,0.2994722593307434,3,-0.1777501106262207,-0.38850003480911255,-0.6060000658035278,-0.7230000495910645,-0.09800004959106445,4,-0.04810396121411975,-1.0140340544999156,2.9189999103546143,1.380488281431742,2.789999961853028,-2.0416737033467918,2.73799991607666,-0.04810396121411975
923,2004-03-08,2.71399998664856,2.873500108718872,2.7100000381469727,2.8285000324249268,49586000.0,-0.04705058307907861,-1.6693901541839073,9.541793328167493,68.70316398563773,72.50269724522033,-0.05509895092477768,-0.31388543682167125,-0.4505828117486925,-0.3468843697122561,20.747613616053506,0.16350007057189941,0.27787529868538385,0.2356499910354617,-0.3478503056216171,0.8191502876925405,-0.05610015729307749,0.5274001393640009,-0.38109392909003637,10.993666030548006,-64.90502172703754,0.29175014832853935,3,-0.04174995422363326,-0.2544999718666081,-0.4942499995231633,-0.58899998664856,-0.0439999103546147,0,-0.006632235650324669,-1.8450779898923757,2.8480000495910645,-1.0140340544999156,2.9189999103546143,1.380488281431742,2.789999961853028,-0.006632235650324669
924,2004-03-09,2.6424999237060547,2.7295000553131104,2.612499952316284,2.7095000743865967,46298000.0,-0.026344901729641768,1.1869155130116245,0.5851539204744238,52.676162521900146,70.50153599344804,0.05643250130929944,-0.21177680227322515,-0.36323598084956066,-0.29043485187538653,21.368201934494564,0.11700010299682617,0.2901529488043102,0.13782492876052865,-0.4239452722639028,0.6995951297849603,-0.14306017175168728,0.4187100292727446,-0.26226635166774015,9.61537432858814,-61.08620235868192,0.2808851005122158,3,0.06850004196166992,-0.18299990892410278,-0.40999993681907654,-0.5174999237060547,-0.06999993324279785,1,0.005108789250420909,-1.6693901541839073,2.71399998664856,-1.8450779898923757,2.8480000495910645,-1.0140340544999156,2.9189999103546143,0.005108789250420909
925,2004-03-10,2.440500020980835,2.630000114440918,2.440000057220459,2.625,84040000.0,-0.07644272793087492,-1.0485191692490003,2.753724837110658,50.666671140693055,68.22213265104502,0.27671498854840904,0.013810586047559692,-0.14650717896051413,-0.10157157765522795,21.634883686180338,0.2024998664855957,0.30283300258866497,-0.07869997024536124,-0.6163629417019889,0.45896300121126665,-0.3475314559736753,0.19013151548295282,-0.016725135621113107,0.10319170923263161,-67.62700058824181,0.26883148572831395,3,0.24175000190734863,0.018999993801116943,-0.20912504196166992,-0.31550002098083496,0.14350008964538574,2,0.10018435554056726,1.1869155130116245,2.6424999237060547,-1.6693901541839073,2.71399998664856,-1.8450779898923757,2.8480000495910645,0.10018435554056726
926,2004-03-11,2.524499893188477,2.5975000858306885,2.406500101089477,2.440500020980835,77532000.0,0.03441912373919287,-1.5131624559042345,-0.45528391197766216,50.93921986283953,65.7488029672682,0.20949389887192282,-0.03998778355570387,-0.21433719870452217,-0.20081193045977086,22.131880940126475,0.19099998474121138,0.31695011839958376,-0.015175092220305775,-0.5180935103582933,0.48774332591768177,-0.26663430128929955,0.236284116848688,0.4000000953674312,23.001908278097527,-40.92291846017473,0.2514592090689938,3,0.14100015163421586,-0.0649998784065251,-0.28949990868568465,-0.399499893188477,0.08500003814697221,3,0.12101407939919828,-1.0485191692490003,2.440500020980835,1.1869155130116245,2.6424999237060547,-1.6693901541839073,2.71399998664856,0.12101407939919828
927,2004-03-12,2.525000095367432,2.595000028610229,2.491499900817871,2.558500051498413,49494000.0,0.00019813911670385487,-1.0596969603514734,-0.3988096082833478,51.73832533375924,63.02642379045514,0.21139285212714753,-0.007560668176203489,-0.19750628364616585,-0.21406186322079224,22.5823225056799,0.10350012779235795,0.30994814588508124,-0.03582489490508989,-0.49491150442614407,0.4232617146159643,-0.265368199665617,0.1937184098554372,0.3891398954391474,25.374730694221963,-34.951778834806035,0.22954330476052706,3,0.1404999494552608,-0.06550008058548018,-0.31762507557869,-0.4000000953674321,-0.05200004577636763,4,0.11188110080072744,-1.5131624559042345,2.524499893188477,-1.0485191692490003,2.440500020980835,1.1869155130116245,2.6424999237060547,0.11188110080072744
928,2004-03-15,2.2690000534057617,2.5074999332427983,2.213500022888184,2.4549999237060547,141894000.0,-0.10138615140306273,1.0206187087375875,5.552242205125724,44.935068875867394,60.257938110765835,0.420271962918052,0.2807512478110983,0.07333641665952406,0.024664358994831215,22.92100203772997,0.31150007247924805,0.2918568957644143,-0.30319993495941144,-0.717163594224357,0.11076372430553416,-0.5101817645918842,-0.09621810532693864,0.6349871396064759,10.755819191862642,-48.66216033910892,0.20698182963247275,3,0.2999999523162842,0.19049996137619019,-0.06562504172325134,-0.14400005340576172,0.1984999179840088,0,0.21198763123529196,-1.0596969603514734,2.525000095367432,-1.5131624559042345,2.524499893188477,-1.0485191692490003,2.440500020980835,0.21198763123529196
929,2004-03-16,2.3229999542236333,2.3564999103546143,2.275500059127808,2.2950000762939453,59938000.0,0.023798986137888223,-1.4179091730778999,-0.15053708308765332,43.822455475982686,57.06820730856334,0.33661193021740754,0.2604231241756758,0.028681213248173076,-0.04004394221276497,22.979840807435853,0.08749985694885254,0.26140215094542985,-0.2621000289916986,-0.6220733518870052,0.097873293903608,-0.4420866904393521,-0.08211336754404508,0.5533677519836422,26.290493941364527,-31.35066540806501,0.17998666144765335,3,0.24600005149841264,0.13650006055831865,-0.11962494254112288,-0.19799995422363326,0.28450012207031206,1,0.14937586263805258,1.0206187087375875,2.2690000534057617,-1.0596969603514734,2.525000095367432,-1.5131624559042345,2.524499893188477,0.14937586263805258
930,2004-03-17,2.4049999713897705,2.436500072479248,2.3329999446868896,2.38100004196167,45940000.0,0.035299190177359385,1.3793096833422398,0.8571440735694686,45.04212190374534,53.705134008940306,0.2170852967890231,0.17411880058652285,-0.04595566632609849,-0.13283132948681864,22.756972302179435,0.11350011825561479,0.2051278667511558,-0.17170001268386859,-0.5405922866549053,0.19719226128716816,-0.35614614966938696,0.012746124301649786,0.4448530274847413,49.86977008132922,-3.5174579734145226,0.18444613698551826,3,0.16150009632110596,0.054500043392181396,-0.2071249783039093,-0.2799999713897705,0.16650009155273438,2,0.06964657840585908,-1.4179091730778999,2.3229999542236333,1.0206187087375875,2.2690000534057617,-1.0596969603514734,2.525000095367432,0.06964657840585908
931,2004-03-18,2.3975000381469727,2.421499967575073,2.3399999141693115,2.3924999237060547,31490000.0,-0.003118475397928533,2.075475262935374,0.20833871432403167,41.283461032635515,49.978516681451175,0.1596164126521793,0.18935827361326485,-0.030915101192444894,-0.13526596381890954,22.522059705964388,0.08150005340576127,0.16275150199191346,-0.17794995307922346,-0.5492041219562491,0.19330421579780221,-0.3635770375177363,0.00767713135928938,0.4268988416880859,48.23067169043457,-0.8404475770149915,0.18562708443851275,3,0.14600002765655518,0.06199997663497925,-0.1598750352859497,-0.27250003814697266,0.08249998092651367,3,0.07778939291420994,1.3793096833422398,2.4049999713897705,-1.4179091730778999,2.3229999542236333,1.0206187087375875,2.2690000534057617,0.07778939291420994
932,2004-03-19,2.3965001106262207,2.428499937057495,2.390000104904175,2.4205000400543213,21866000.0,-0.0004170709092146119,-1.081075333947638,-4.799876025176426,31.915740820410164,45.89102521864812,0.10039328725072716,0.19213636403094458,-0.0259219329730227,-0.14889782982990596,22.437611689164328,0.03849983215332031,0.10760717985916202,-0.1738248825073243,-0.5522827040179079,0.2046329390032593,-0.36305379326261633,0.015404028247967716,0.4034628149309629,62.244946781550794,17.601774479766327,0.1892289107552918,3,0.07499992847442627,0.0629999041557312,-0.15887510776519775,-0.2715001106262207,0.11599993705749512,4,0.08887953719041142,2.075475262935374,2.3975000381469727,1.3793096833422398,2.4049999713897705,-1.4179091730778999,2.3229999542236333,0.08887953719041142
933,2004-03-22,2.2925000190734863,2.362499952316284,2.2725000381469727,2.3545000553131104,28430000.0,-0.0433966562703636,1.3076951292200945,2.583342439625284,32.1585925797485,43.61129522507571,0.15457067504572652,0.29669926474444175,0.08184789895638911,-0.06098538904482176,22.27189528516824,0.12400007247924805,0.02633114764256117,-0.26852498054504403,-0.6651871333813402,0.1281371722912521,-0.4668560569631923,-0.07019390412689575,0.4840043903769371,12.195107768082737,-28.47907587213173,0.19833107641814807,3,0.12925004959106445,0.16699999570846558,-0.05487501621246338,-0.16750001907348633,-0.014499902725219727,0,0.07873501810941197,-1.081075333947638,2.3965001106262207,2.075475262935374,2.3975000381469727,1.3793096833422398,2.4049999713897705,0.07873501810941197
934,2004-03-23,2.3324999809265137,2.372999906539917,2.243499994277954,2.3469998836517334,29546000.0,0.01744818386923863,2.894737219499428,0.233869262094929,31.50019975874696,41.48168729374837,0.07372588730275176,0.26289277022873936,0.04625691885150118,-0.11733903750803165,22.527771250567746,0.1294999122619629,-0.05421711838883603,-0.22390002012252808,-0.6293009678610662,0.18150092761601,-0.4266004939917969,-0.02119954625325926,0.42148425306142023,46.11396403463368,9.106196887591445,0.20270047386926898,3,0.07300007343292236,0.12700003385543823,-0.13074994087219238,-0.20749998092651367,-0.15149998664855957,1,0.05787780988946989,1.3076951292200945,2.2925000190734863,-1.081075333947638,2.3965001106262207,2.075475262935374,2.3975000381469727,0.05787780988946989
935,2004-03-24,2.2925000190734863,2.384999990463257,2.289999961853028,2.345499992370605,33658000.0,-0.01714896556489509,-2.2758581000534734,3.655195093477122,22.701525027306488,38.34416564535581,0.10116259904106295,0.30124718347895474,0.08705205622605838,-0.0819483700759589,22.63292183245209,0.09500002861022905,-0.12140407827285316,-0.25304998159408587,-0.6750131385682634,0.16891317538009165,-0.46403156008117463,-0.04206840310699711,0.43986484647045776,26.486508081747957,-2.639910908124218,0.2109815784870888,3,0.11175000667572021,0.27649998664855957,-0.11187499761581421,-0.16750001907348633,-0.24099993705749556,2,0.13740460396932352,2.894737219499428,2.3324999809265137,1.3076951292200945,2.2925000190734863,-1.081075333947638,2.3965001106262207,0.13740460396932352
936,2004-03-25,2.384999990463257,2.384999990463257,2.3010001182556152,2.317500114440918,24690000.0,0.04034895119745929,1.4888896738074633,-1.2735832081260396,30.196745310812005,35.95065675391723,-0.014758417117913147,0.20566657365574237,-0.004544741599198154,-0.1745428245625762,22.444955004068234,0.09249997138977051,-0.14898349103463993,-0.15190000534057635,-0.5798390448218802,0.2760390341407275,-0.3658695250812283,0.062069514400075576,0.3266102813744567,76.48650808174796,50.52385839796881,0.21396951974065184,3,-0.02450001239776567,0.18400001525878906,-0.08974999189376831,-0.20550000667572021,-0.30500006675720215,3,0.0781970956918212,-2.2758581000534734,2.2925000190734863,2.894737219499428,2.3324999809265137,1.3076951292200945,2.2925000190734863,0.0781970956918212
937,2004-03-26,2.4205000400543213,2.452500104904175,2.352499961853028,2.380000114440918,26448000.0,0.01488471686918924,-1.094238772509291,0.6,36.291453767726594,34.99025507523491,-0.07447222008994547,0.16018608180145977,-0.04038685583839374,-0.20981213285551892,21.563016444000986,0.10000014305114702,-0.15909959304171917,-0.10484995841979972,-0.532234635438281,0.32253471859868155,-0.31854229692904035,0.10884238008944092,0.27118582182541084,84.6889722909846,54.485140568504534,0.21369233850924058,3,-0.07249999046325684,0.1484999656677246,-0.12525004148483276,-0.24100005626678467,-0.33200001716613725,4,0.024581688921529565,1.4888896738074633,2.384999990463257,-2.2758581000534734,2.2925000190734863,2.894737219499428,2.3324999809265137,0.024581688921529565
938,2004-03-29,2.505000114440918,2.532500028610229,2.450500011444092,2.4549999237060547,30606000.0,0.034910172686756225,-1.7796608799663638,1.2345748782885635,43.65483060066965,34.97163008908902,-0.13630958318508446,0.05101149429557328,-0.12526964703162502,-0.29330833571802284,19.598337357554154,0.11199998855590776,-0.17493427730918487,-0.0030248880386354315,-0.40188142665320115,0.3958316505759303,-0.2024531573459183,0.19640338126864743,0.1675583138791521,90.48445989535998,55.29377721332511,0.19942826930728286,3,-0.11700010299682617,0.06399989128112793,-0.20975011587142944,-0.32550013065338135,-0.5125001668930051,0,0.002993985189686077,-1.094238772509291,2.4205000400543213,1.4888896738074633,2.384999990463257,-2.2758581000534734,2.2925000190734863,0.002993985189686077
939,2004-03-30,2.5239999294281006,2.5899999141693115,2.5220000743865967,2.5295000076293945,24122000.0,0.007584756135399662,-13.316074789810516,-0.11000114440481414,54.636308999012435,36.03765087745203,-0.1383479120136304,0.01597642865831661,-0.1447777868025839,-0.31123150265617383,17.502826011053962,0.08499979972839355,-0.19302909200833485,0.026674926280975342,-0.3574133297698556,0.4107631823318063,-0.16536920174443992,0.2187190543063906,0.13019616267469392,78.00000158945741,36.785921372867605,0.19204412802541543,3,-0.10724997520446777,0.04500007629394531,-0.22874993085861206,-0.34449994564056396,-0.5234999656677246,1,-0.09746427098180377,-1.7796608799663638,2.505000114440918,-1.094238772509291,2.4205000400543213,1.4888896738074633,2.384999990463257,-0.09746427098180377
940,2004-03-31,2.4895000457763667,2.5810000896453857,2.4749999046325684,2.525000095367432,20660000.0,-0.013668734000143568,-2.2868105302845483,6.4544626988601035,47.94360432930118,36.77766679930377,-0.10124853500361741,0.028258124686384445,-0.111084767920822,-0.27471099041607605,15.687651350502085,0.10600018501281738,-0.18020696994808905,0.007200038433074596,-0.3513425035918498,0.365742580457999,-0.1720712325793876,0.1864713094455368,0.14706820355784345,65.22493447609321,20.810437555604203,0.1792712710124623,3,-0.07275009155273393,0.07949995994567916,-0.19425004720687822,-0.3100000619888301,-0.5720000267028804,2,-0.12392048436464476,-13.316074789810516,2.5239999294281006,-1.7796608799663638,2.505000114440918,-1.094238772509291,2.4205000400543213,-0.12392048436464476
941,2004-04-01,2.5439999103546143,2.565000057220459,2.490000009536743,2.4925000667572017,19838000.0,0.02189189137421832,-1.6548709162875879,-1.4506977931200986,51.049714121474445,38.90366383275536,-0.14838640904977662,-0.058790488306310174,-0.1638728020479503,-0.325431722508541,13.341805276511515,0.07550001144409224,-0.16679095162568514,0.08044990301132193,-0.21573439464260424,0.3766342006652481,-0.06764224581564093,0.2285420518382848,0.07564560992175506,80.6315734525125,32.41207269949652,0.1480921488269631,4,-0.12724995613098145,0.02500009536743164,-0.24874991178512573,-0.36449992656707764,-0.6844998598098755,3,-0.19359270664045458,-2.2868105302845483,2.4895000457763667,-13.316074789810516,2.5239999294281006,-1.7796608799663638,2.505000114440918,-0.19359270664045458
942,2004-04-02,2.7109999656677246,2.7330000400543213,2.595000028610229,2.6005001068115234,43290000.0,0.06564467814381003,-1.2716048413682581,2.1456348434765515,77.08334429007608,43.895302911680645,-0.2973529763053486,-0.24936560244647854,-0.32729800967287126,-0.4886730604397984,11.134545442535416,0.18900012969970703,-0.15631254731574495,0.2542999625205993,-0.00895320843256675,0.5175531334737653,0.12267337704401626,0.3859265479971823,-0.49749994277954057,92.21236383768634,37.63241875699597,0.131626585476583,4,-0.22274994850158691,-0.1419999599456787,-0.4157499670982361,-0.531499981880188,-0.7519999742507935,4,-0.23275545922268326,-1.6548709162875879,2.5439999103546143,-2.2868105302845483,2.4895000457763667,-13.316074789810516,2.5239999294281006,-0.23275545922268326
943,2004-04-05,2.696000099182129,2.776000022888184,2.6800000667572017,2.7105000019073486,23490000.0,-0.005532964469035395,-3.1290332504421876,-0.13122100675340367,74.00259959275498,48.61779178212598,-0.2448455717543423,-0.2485254115959612,-0.3075827274055256,-0.4693248554831779,9.776438095618783,0.09599995613098233,-0.13804280985919926,0.24020009040832502,-0.019447710208848612,0.49984789102549865,0.1103761900997382,0.37002399071691183,-0.47211007595062204,73.42196269899219,14.633069053570736,0.1298239003085867,4,-0.163000106811523,-0.127000093460083,-0.35575002431869507,-0.471500039100647,-0.7295000553131106,0,-0.22533384790239397,-1.2716048413682581,2.7109999656677246,-1.6548709162875879,2.5439999103546143,-2.2868105302845483,2.4895000457763667,-0.22533384790239397
944,2004-04-06,2.6559998989105225,2.677999973297119,2.63100004196167,2.67549991607666,20082000.0,-0.014836868991118024,2.8367084788976364,1.3448377920647188,67.07483297716499,53.54815933211025,-0.1722444708959081,-0.21867347287585615,-0.26504001891263274,-0.423815549314849,8.938347298842448,0.06500005722045898,-0.10642568172678724,0.19952489137649554,-0.06222817910018641,0.4612779618531775,0.06864835613815456,0.3304014266148365,-0.4100254756927484,60.132864839689226,0.20684914044082348,0.13087653523834103,4,-0.11749982833862305,-0.08699989318847656,-0.14574995636940002,-0.3247499465942383,-0.674999952316284,1,-0.24981173818371527,-3.1290332504421876,2.696000099182129,-1.2716048413682581,2.7109999656677246,-1.6548709162875879,2.5439999103546143,-0.24981173818371527
945,2004-04-07,2.684999942779541,2.692500114440918,2.626499891281128,2.6489999294281006,18812000.0,0.010918691631319088,1.588225944434835,-1.8461529056474586,69.00198235733485,57.859852337279456,-0.1561322939089811,-0.24076094869546383,-0.2899959459780428,-0.44870258625228754,9.195825127432297,0.06600022315979004,-0.0641763818513188,0.21629993915557844,-0.0644599759955673,0.49705985430672417,0.07591998158000557,0.3566798967311513,-0.4178244955749504,68.181791657184,6.496467767203583,0.14037995757557298,4,-0.1207499504089351,-0.11599993705749512,-0.14362499117851257,-0.35374999046325684,-0.8179999589920042,2,-0.25493482071011264,2.8367084788976364,2.6559998989105225,-3.1290332504421876,2.696000099182129,-1.2716048413682581,2.7109999656677246,-0.25493482071011264
946,2004-04-08,2.8299999237060547,2.8585000038146973,2.750499963760376,2.782000064849853,33742000.0,0.0540037184419484,1.0571432463976094,1.333328918176111,74.0699555463771,62.057463646018405,-0.2585612634630019,-0.3812468550103505,-0.42534720546818816,-0.5881617545956628,9.985243664893058,0.17350006103515625,-0.017087500308990755,0.3460249185562132,0.02249777548827847,0.6695520616241479,0.18426134702224584,0.5077884900901806,-0.5424714934741202,89.18402930151042,26.43062658733821,0.16176357153396734,4,-0.17549991607666016,-0.2609999179840088,-0.28862497210502625,-0.4987499713897705,-0.9279999732971191,3,-0.3224381375380374,1.588225944434835,2.684999942779541,2.8367084788976364,2.6559998989105225,-3.1290332504421876,2.696000099182129,-0.3224381375380374
947,2004-04-12,2.807499885559082,2.8499999046325684,2.7855000495910645,2.821500062942505,13890000.0,-0.007950543729169923,-1.2241387106454171,-0.2916712198126395,81.44078222276042,66.2559027151396,-0.19600419374434086,-0.3546822301952952,-0.390955949171925,-0.5593252816229688,10.817323361043206,0.0644998550415039,0.047278274338350634,0.309399890899658,-0.044875230284164846,0.6636750120834809,0.13226233030774637,0.4865374514915697,-0.48571316091218186,78.01720107000563,8.502164901745687,0.17713756059191144,4,-0.14074993133544922,-0.24099981784820557,-0.2426249086856842,-0.46374988555908203,-0.869499921798706,0,-0.33766691848878194,1.0571432463976094,2.8299999237060547,1.588225944434835,2.684999942779541,2.8367084788976364,2.6559998989105225,-0.33766691848878194
948,2004-04-13,2.75,2.8239998817443848,2.694000005722046,2.808500051498413,21068000.0,-0.02048081492535181,1.9050345108673936,4.178522164132082,74.95518071080397,68.51355512756089,-0.11185953373820912,-0.27331225369021883,-0.3274037981900566,-0.4954156960658542,10.652584199137385,0.12999987602233887,0.09755835831728366,0.22785000801086408,-0.12624643268932445,0.5819464487110526,0.050801787660769815,0.40489822836095835,-0.39601047860303185,53.2327796612608,-18.447453750675884,0.17704822035009418,4,-0.08325004577636719,-0.20649993419647217,-0.18512502312660217,-0.40625,-0.8009999990463257,1,-0.2876363667574796,-1.2241387106454171,2.807499885559082,1.0571432463976094,2.8299999237060547,1.588225944434835,2.684999942779541,-0.2876363667574796
949,2004-04-14,2.6700000762939453,2.7049999237060547,2.612499952316284,2.700500011444092,30260000.0,-0.02909088134765625,3.6835713509663557,0.5213659538568756,71.53452405757298,71.1347684307022,-0.010025871496507577,-0.17495296523123383,-0.24275283499234046,-0.40925450713582157,10.27579426663976,0.13750004768371582,0.13615652594767624,0.13050007820129395,-0.21644260776910063,0.4774427641716885,-0.04297126478390334,0.30397142118649123,-0.28573992595191333,23.374029244067884,-51.79127593550703,0.17347134298519723,4,0.004249930381774902,-0.13400006294250488,-0.10412505269050598,-0.3262500762939453,-0.7265000343322754,2,-0.2634831506826809,1.9050345108673936,2.75,-1.2241387106454171,2.807499885559082,1.0571432463976094,2.8299999237060547,-0.2634831506826809
950,2004-04-15,2.572499990463257,2.6984999179840092,2.5374999046325684,2.6700000762939453,23266000.0,-0.03651688503545736,1.0841456809136707,3.1967309225646074,60.63528357889235,72.19983170374864,0.11229491089331223,-0.06773352088724183,-0.13670636914795242,-0.3065765779472067,10.190052375460104,0.16100001335144087,0.15875985056238706,0.024624991416930975,-0.316688187627145,0.36593817046100696,-0.14603159810510702,0.19528158093896897,-0.15978544891286495,10.903450160876787,-61.44704448421659,0.17065658952203794,4,0.12549996376037598,-0.036499977111816406,0.012749999761581421,-0.203249990940094,-0.6200000047683716,3,-0.22993199069458525,3.6835713509663557,2.6700000762939453,1.9050345108673936,2.75,-1.2241387106454171,2.807499885559082,-0.22993199069458525
951,2004-04-16,2.5840001106262207,2.5975000858306885,2.484999895095825,2.57450008392334,22724000.0,0.004470406299551755,5.1643978783999165,-0.09743608553717492,59.53353361424561,70.24985273976746,0.11964775890947354,-0.06803322832513015,-0.13370863439894265,-0.3134181009658903,10.205386406129357,0.11250019073486328,0.16791638110726215,0.026800107955932795,-0.3073297251039637,0.3609299410158293,-0.14026480857401546,0.19386502448588105,-0.14453844133997062,27.123346011975798,-41.862599664675784,0.16706491652994818,4,0.08774983882904053,-0.04800009727478027,-0.013125091791152954,-0.21050012111663818,-0.5535001754760742,4,-0.27747681739259766,1.0841456809136707,2.572499990463257,3.6835713509663557,2.6700000762939453,1.9050345108673936,2.75,-0.27747681739259766
952,2004-04-19,2.609499931335449,2.6324999332427983,2.5355000495910645,2.5734999179840092,19126000.0,0.009868351245174267,1.3658503254994283,3.7894644380865867,56.54351104011465,68.30995401169632,0.08743026645667218,-0.08090551839149462,-0.14505027681576177,-0.3337843254346433,10.183769394118643,0.09699988365173384,0.1891174446284456,0.04164993762969971,-0.28439346323405346,0.36769333849345287,-0.12137176280217687,0.2046716380615763,-0.14489596197749233,36.7256758534014,-28.320550221693566,0.16302170043187653,4,0.06225001811981201,-0.07349991798400879,-0.04699990153312683,-0.22849994897842407,-0.4449999332427974,0,-0.2711247363645035,5.1643978783999165,2.5840001106262207,1.0841456809136707,2.572499990463257,3.6835713509663557,2.6700000762939453,-0.2711247363645035
953,2004-04-20,2.4730000495910645,2.640000104904175,2.4549999237060547,2.6140000820159908,26874000.0,-0.05230882749038013,-1.0903941712812486,-3.9166661147720485,47.216162703563604,66.10343509240728,0.21117870291631924,0.07358295569370821,0.0041040069636251175,-0.1957026903834933,9.717939373425926,0.18500018119812012,0.20105378093575466,-0.10387494564056388,-0.40701476460205877,0.199264873320931,-0.2554448551213113,0.04769496384018357,0.3854999542236328,7.200050354003906,-53.88573183827494,0.1515699094807474,4,0.18374991416931152,0.06299996376037598,0.08949998021125793,-0.0920000672340393,-0.3055000305175781,1,-0.21633646385051875,1.3658503254994283,2.609499931335449,5.1643978783999165,2.5840001106262207,1.0841456809136707,2.572499990463257,-0.21633646385051875
954,2004-04-21,2.4674999713897705,2.548500061035156,2.384000062942505,2.4660000801086426,36038000.0,-0.0022240509870605774,1.0122315240263176,-0.010637524370262311,48.75986030335345,63.85431041974268,0.2091192582809529,0.09456379890877598,0.0211337309690931,-0.1892275668485075,9.228214717677552,0.16449999809265092,0.17374797354143867,-0.11612502336502084,-0.4018660950006665,0.16961604827062482,-0.25899555918284367,0.02674551245280199,0.3829300308227541,26.55006261807217,-32.60713803661588,0.1428705358178229,4,0.15375006198883057,0.08350002765655518,0.046750038862228394,-0.08649998903274536,-0.3125,2,-0.21013170271449344,-1.0903941712812486,2.4730000495910645,1.3658503254994283,2.609499931335449,5.1643978783999165,2.5840001106262207,-0.21013170271449344
955,2004-04-22,2.6075000762939453,2.700000047683716,2.4535000324249268,2.470000028610229,33010000.0,0.056737631824701706,-1.8914951008838965,91.67334287076805,53.26478973444463,61.542625329527965,0.06366472544582669,-0.021742021446364834,-0.10656829278102808,-0.32758830512090054,8.44542247054227,0.24650001525878906,0.1537388962150099,0.008125078678131281,-0.24263495605550967,0.2588851134117722,-0.11725493868868897,0.13350509604495153,0.22427272834777856,70.72785574166289,13.69683681197499,0.12538001736682042,4,0.009499907493591309,-0.05650007724761963,-0.09325006604194641,-0.22650009393692017,-0.35500001907348633,3,-0.25465005365446525,1.0122315240263176,2.4674999713897705,-1.0903941712812486,2.4730000495910645,1.3658503254994283,2.609499931335449,-0.25465005365446525
956,2004-04-23,2.571500062942505,2.625,2.5460000038146973,2.625,19122000.0,-0.013806332616721373,1.9532743599456315,-0.38909031639434816,41.71123615847766,57.12823132238543,0.06609050585529186,0.03051080864699074,-0.057306631778067274,-0.2907324038438821,7.6203271576805705,0.07899999618530273,0.14253928883921363,-0.03719993829727164,-0.2674236650834807,0.19302378848893742,-0.1523118016903764,0.07791192509583311,0.2423618320312504,59.335445903123585,6.475603677448873,0.11511186339310459,4,0.03249990940093994,-0.0205000638961792,-0.0585000216960907,-0.18100005388259888,-0.1510000228881836,4,-0.2407155598274856,-1.8914951008838965,2.6075000762939453,1.0122315240263176,2.4674999713897705,-1.0903941712812486,2.4730000495910645,-0.2407155598274856
957,2004-04-26,2.4800000190734863,2.565999984741211,2.4554998874664307,2.565500020980835,37256000.0,-0.0355823611236149,1.5549176283809298,1.5981327569687382,38.23529258991079,53.04824375339731,0.11873555319763085,0.1335438593202931,0.04708434102791825,-0.19893976998282303,7.445225307729276,0.11600017547607422,0.12372140343471383,-0.13167498111724862,-0.35302563335889214,0.0896756711243949,-0.2423503072380706,-0.020999654996426642,0.3166674026190188,30.3797344197978,-19.05795117547553,0.11067532612082177,4,0.06449997425079346,0.07099997997283936,0.02150002121925354,-0.020500004291534424,-0.16000008583068803,0,-0.18125003244607651,1.9532743599456315,2.571500062942505,-1.8914951008838965,2.6075000762939453,1.0122315240263176,2.4674999713897705,-0.18125003244607651
958,2004-04-27,2.512500047683716,2.5864999294281006,2.4735000133514404,2.4800000190734863,29312000.0,0.013104850145271962,-3.967024905549646,-0.3801172852071732,42.11972304168149,49.77993252940936,0.054762089013573156,0.10712697157968254,0.03006906876958615,-0.23138636431241855,7.768523230280448,0.11299991607666016,0.08348219508854582,-0.09954994916915894,-0.32016385622335397,0.1210639578850361,-0.20985690269625623,0.01075700435793836,0.2676606796587895,40.664554096876415,-7.113739832502247,0.11030695352709745,4,0.02950000762939453,0.03849995136260986,-0.04700002074241638,-0.053000032901763916,-0.2550001144409175,1,-0.13850747979562694,1.5549176283809298,2.4800000190734863,1.9532743599456315,2.571500062942505,-1.8914951008838965,2.6075000762939453,-0.13850747979562694
959,2004-04-28,2.2780001163482666,2.4895000457763667,2.2284998893737797,2.4830000400543213,86098000.0,-0.09333330423282404,1.3944975600366611,-6.3076844074386536,31.765239722844797,46.572149878737406,0.25458112372287056,0.3396671791766308,0.2768905188595423,0.004350696481668859,8.636140783873694,0.2840001583099361,0.030447552129606148,-0.32174988985061637,-0.5861242531359623,-0.05737552656527045,-0.4539370714932893,-0.1895627082079434,0.4863141844182386,10.49845394578815,-33.26555754118059,0.13218718164267287,4,0.18624985218048096,0.2654998302459717,0.16262492537498474,0.1814998984336853,0.05149984359741211,2,-0.048507502910893896,-3.967024905549646,2.512500047683716,1.5549176283809298,2.4800000190734863,1.9532743599456315,2.571500062942505,-0.048507502910893896
960,2004-04-29,2.180999994277954,2.309499979019165,2.111000061035156,2.124500036239624,85446000.0,-0.0425812630009027,-3.754494266526526,-0.2756096539789168,19.616110397616524,42.13688063244528,0.32431163544651254,0.4346552235745831,0.3689621922181554,0.10142970706539156,9.724563431627189,0.19849991798400923,-0.018853597126212485,-0.4033250093460081,-0.7246490705427724,-0.08200094814924386,-0.56398703994439,-0.2426629787476262,0.5511654418049874,13.618665672173561,-23.392079412097303,0.1606620305983821,4,0.22450006008148193,0.30375003814697266,0.25150004029273987,0.2785000205039978,0.189500093460083,3,-0.011921147618705663,1.3944975600366611,2.2780001163482666,-3.967024905549646,2.512500047683716,1.5549176283809298,2.4800000190734863,-0.011921147618705663
961,2004-04-30,2.0515000820159908,2.299999952316284,2.025000095367432,2.263000011444092,92892000.0,-0.05937639275640427,-1.079394768129963,-3.743364362936652,17.829794288383397,37.83535654891959,0.4138540699460509,0.5537579239752626,0.4967790505691192,0.23074327006083806,10.990773420789461,0.2749998569488521,-0.06696423097795323,-0.5081999301910405,-0.9083530465004421,-0.10804681388163884,-0.7082764883457413,-0.30812337203633966,0.6309721240631281,4.71950035263865,-25.984557132430794,0.2000765581547009,4,0.31099998950958296,0.3902499675750737,0.43512493371963545,0.40799993276596114,0.30749988555908203,4,0.09797707393067578,-3.754494266526526,2.180999994277954,1.3944975600366611,2.2780001163482666,-3.967024905549646,2.512500047683716,0.09797707393067578
962,2004-05-03,2.0799999237060547,2.1470000743865967,2.0199999809265137,2.0625,32162000.0,0.013892196222608622,-1.4780515263446812,-0.08274198366578533,20.767882643126086,34.896658764426526,0.3378772854750425,0.5012612348167051,0.46442641801025575,0.203602069676442,11.571958850156241,0.127000093460083,-0.09882677449095256,-0.4481500864028929,-0.8948678000904087,-0.001432372715377106,-0.6715089432466508,-0.224791229559135,0.5367250713018956,10.591341259296327,-16.5498683073412,0.22335885684375784,5,0.28000009059906006,0.3592500686645508,0.3847500681877136,0.3795000910758972,0.1985001564025879,0,0.1637019850181427,-1.079394768129963,2.0515000820159908,-3.754494266526526,2.180999994277954,1.3944975600366611,2.2780001163482666,0.1637019850181427
963,2004-05-04,2.088500022888184,2.128499984741211,2.0374999046325684,2.0934998989105225,39196000.0,0.004086586295149575,1.4266672600636419,-0.28570844686645963,22.940902373756927,32.027885661138036,0.3007245042568236,0.46895896163534756,0.4527537469384115,0.1986474655993078,11.940243928143621,0.09100008010864258,-0.1329014235517798,-0.4092749834060663,-0.889310078922819,0.07076011211068645,-0.6492925311644426,-0.1692574356476899,0.45661797042999375,14.589996272647332,-12.489573922117197,0.2400175477583763,5,0.2714999914169307,0.35074996948242143,0.37000000476837114,0.37099999189376787,0.19650006294250444,1,0.1108450600036257,-1.4780515263446812,2.0799999237060547,-1.079394768129963,2.0515000820159908,-3.754494266526526,2.180999994277954,0.1108450600036257
964,2004-05-05,1.9924999475479128,2.0999999046325684,1.991000056266785,2.095499992370605,42788000.0,-0.04596603987943115,-1.056604261626584,20.600519765391997,22.972972822839168,28.662128226515208,0.3601317536223976,0.540409699562568,0.5461250363160135,0.2983493989815671,12.757579809777614,0.10899984836578347,-0.17112226748231096,-0.47210006117820735,-0.9958147686652679,0.05161464630885315,-0.7339574149217378,-0.21024270743467688,0.4896038842832653,0.4709235933768279,-27.471116062798803,0.2618573537435303,5,0.3155000805854795,0.43225008249282815,0.48600006103515603,0.4670000672340391,0.21700012683868386,2,0.13299874161653547,1.4266672600636419,2.088500022888184,-1.4780515263446812,2.0799999237060547,-1.079394768129963,2.0515000820159908,0.13299874161653547
965,2004-05-06,2.000499963760376,2.0169999599456787,1.934999942779541,1.963500022888184,40574000.0,0.004015064704171456,1.3428598676435175,-0.35922257059096335,22.720889971215925,26.552089761263904,0.287173230206772,0.5043580218434203,0.5328108884253968,0.29290586980378785,13.610679137149774,0.0820000171661377,-0.19252689197541528,-0.42987504601478577,-0.9816572132213972,0.12190712119182567,-0.7057661296180915,-0.15398396241148005,0.41284933949178715,17.94521075875241,-9.683151522184112,0.27589108360330566,5,0.2602499723434448,0.39625000953674316,0.4923750162124634,0.4590000510215759,0.16000008583068848,3,0.16445888635102768,-1.056604261626584,1.9924999475479128,1.4266672600636419,2.088500022888184,-1.4780515263446812,2.0799999237060547,0.16445888635102768
966,2004-05-07,1.9175000190734863,2.0580000877380367,1.9105000495910645,1.9904999732971191,37526000.0,-0.04148960069505481,-2.390809637603305,-1.9729748886841443,19.299030395933514,24.44806062859976,0.2991009354472345,0.5433483724929555,0.6078591278009275,0.37809343542401264,13.468212492704563,0.1475000381469722,-0.22009206333651088,-0.4672499954700471,-1.030681173853571,0.09618118291347666,-0.7489655846618088,-0.18553440627828532,0.4193133865030574,2.9598176526508815,-22.546299765479883,0.2817155891917619,5,0.3309999704360962,0.46700000762939453,0.575374960899353,0.5419999957084656,0.25449991226196245,4,0.2362451442808513,1.3428598676435175,2.000499963760376,-1.056604261626584,1.9924999475479128,1.4266672600636419,2.088500022888184,0.2362451442808513
967,2004-05-10,1.8595000505447388,1.9095000028610232,1.7860000133514404,1.868000030517578,45524000.0,-0.030247701669787963,1.6994555453210558,0.11643815483499813,20.74392496035172,22.07297195289645,0.29036132101431456,0.5551477786988928,0.6540552370147807,0.43907568340729153,13.495081209942706,0.1315000057220459,-0.2689983424894242,-0.47784997224807757,-1.0509568654754156,0.09525692097926042,-0.7644034188617468,-0.19129652563440835,0.4005769509544188,21.459866666573852,-6.099043860036069,0.286553446613669,5,0.27824997901916504,0.4627499580383301,0.6333749294281006,0.5999999642372131,0.25750005245208696,0,0.26862054501370203,-2.390809637603305,1.9175000190734863,1.3428598676435175,2.000499963760376,-1.056604261626584,1.9924999475479128,0.26862054501370203
968,2004-05-11,1.9589999914169312,1.995000004768372,1.8799999952316284,1.8945000171661377,43020000.0,0.053508974545628085,-1.4598927754084765,-7.588250143752916,27.746172390712246,21.626408915992833,0.11632323656141264,0.41460677449009564,0.5372166790680937,0.34408499710950036,13.9907530671423,0.13549995422363326,-0.3051670572976617,-0.3388000309467314,-0.9010753651551995,0.2234753032617367,-0.6199376980509657,-0.05766236384249712,0.20626161245268282,55.0955534919602,26.27679171329335,0.28113766710423405,5,0.08875000476837158,0.3632500171661377,0.5696250200271606,0.5005000233650208,0.10350000858306885,1,0.16309346099619892,1.6994555453210558,1.8595000505447388,-2.390809637603305,1.9175000190734863,1.3428598676435175,2.000499963760376,0.16309346099619892
969,2004-05-12,1.9665000438690183,1.9750000238418581,1.8535000085830688,1.9524999856948853,35708000.0,0.0038285107120712425,6.838706080054662,0.21705525214160615,18.267324827848824,21.47654385268531,0.06704010536353766,0.3707062440175066,0.5157666839393873,0.34087223274323786,15.135024039744883,0.12150001525878928,-0.33378482226391526,-0.2961249768733982,-0.8482901981909554,0.25604024444415896,-0.5722075875321766,-0.020042366214619634,0.12290924189696084,66.36028718912463,41.07295438234564,0.2760826106587786,5,0.07649993896484397,0.3557499647140505,0.5844999551773074,0.49299997091293357,0.07099986076355003,2,0.16196289593517266,-1.4598927754084765,1.9589999914169312,1.6994555453210558,1.8595000505447388,-2.390809637603305,1.9175000190734863,0.16196289593517266
970,2004-05-13,1.9809999465942385,2.0420000553131104,1.9290000200271609,1.9539999961853027,52874000.0,0.007373456598908756,-1.9350695594824254,1.9285598726169348,20.13150287658027,21.732289251373857,0.023676554206317535,0.3263528186698246,0.48552133770252515,0.33105890061496646,16.652304545646622,0.11300003528594948,-0.3732957161033883,-0.25205007195472695,-0.797655890855977,0.2935557469465231,-0.524852981405352,0.02075283749589807,-0.19499993324279807,71.69113232139888,48.61585190943759,0.2728029094506251,5,-0.014499902725219949,0.34125006198883034,0.5727500915527342,0.4785000681877134,0.11899995803832986,3,0.11534585257571495,6.838706080054662,1.9665000438690183,-1.4598927754084765,1.9589999914169312,1.6994555453210558,1.8595000505447388,0.11534585257571495
971,2004-05-14,1.8669999837875368,1.982499957084656,1.857499957084656,1.982499957084656,31576000.0,-0.05754667636548494,1.1645026649217036,-4.277784645815269,19.683473922107908,21.611799393482944,0.12153345407918348,0.4046282519430233,0.5779678403717907,0.4503675625841883,18.06352926909774,0.125,-0.38533742109749625,-0.3302000284194946,-0.8729278990518308,0.2125278422128416,-0.6015639637356627,-0.05883609310332649,-0.07587996959686305,31.64060826530032,9.097299289235512,0.27136393531616804,5,0.09025001525878884,0.455250024795532,0.6996250152587888,0.5925000309944151,0.25199997425079323,4,0.15720410731236933,-1.9350695594824254,1.9809999465942385,6.838706080054662,1.9665000438690183,-1.4598927754084765,1.9589999914169312,0.15720410731236933
972,2004-05-17,1.9019999504089355,1.924999952316284,1.8014999628067017,1.815000057220459,35054000.0,0.01874663466809201,-1.166664923842046,-0.7532460026174445,19.881585800364476,21.271875329772673,0.06551890396709781,0.3308703704224256,0.5236656185349338,0.4205265499496469,19.87252667905677,0.1234999895095823,-0.3761193691965423,-0.2598250627517702,-0.7812105377754701,0.2615604122719297,-0.5205178002636202,0.0008676747600797619,-0.10586233539581302,41.787920559554806,20.647163101946333,0.2606927375118499,5,0.04100000858306885,0.41600000858306885,0.7097500562667847,0.5575000643730164,0.2415001392364502,0,0.14195582963525433,1.1645026649217036,1.8669999837875368,-1.9350695594824254,1.9809999465942385,6.838706080054662,1.9665000438690183,0.14195582963525433
973,2004-05-18,1.937999963760376,1.9450000524520876,1.875,1.9270000457763672,27604000.0,0.018927452308135084,4.599982833927706,0.12643599412448206,29.141090295718115,21.95722171564811,0.00662173068018812,0.2663925037310597,0.47270358603623297,0.38993123763483917,21.21057793391352,0.07000005245208762,-0.35002618358100035,-0.19707504510879525,-0.7059871684891661,0.31183707827157536,-0.45153110679898045,0.05738101658138994,-0.1369450999412536,56.75673532226894,32.854148036989905,0.2544560616901853,5,-0.01599991321563743,0.3669999837875366,0.6786250472068787,0.5215000510215759,0.2014999389648442,1,0.09236333466649249,-1.166664923842046,1.9019999504089355,1.1645026649217036,1.8669999837875368,-1.9350695594824254,1.9809999465942385,0.09236333466649249
974,2004-05-19,1.9490000009536743,2.0460000038146973,1.9485000371932983,1.9689999818801882,36858000.0,0.0056759738900895584,-8.285751589464123,-1.818193640678868,34.08778614532454,23.220210179437956,-0.012513621839643108,0.22615093545404363,0.44886588005359895,0.38342485506875956,21.917189562773412,0.10800004005432129,-0.3309131013361204,-0.16015000939369184,-0.6502381435048257,0.32993812471744177,-0.40519407644925876,0.08489405766187508,-0.14750003814697266,60.32720384785094,33.67284294901049,0.2450440670555668,5,-0.02699995040893577,0.29649996757507324,0.656125009059906,0.5105000138282776,0.20100009441375777,2,0.0582349917859355,4.599982833927706,1.937999963760376,-1.166664923842046,1.9019999504089355,1.1645026649217036,1.8669999837875368,0.0582349917859355
975,2004-05-20,1.94350004196167,1.993499994277954,1.9259999990463257,1.9524999856948853,19192000.0,-0.002821938937564439,-2.0681795399066374,0.44999761581193026,41.07437361899441,25.63969275977805,-0.017823751266523136,0.1890476564740995,0.4477116322577466,0.39387918728260196,23.711848501763917,0.06749999523162842,-0.31829705087883364,-0.13244996666908282,-0.5672342744043801,0.30233434106621426,-0.34984212053673147,0.08494218719856583,-0.13222007751464848,58.07773224476661,27.465308324750378,0.21739215386764854,5,-0.027500033378601074,0.2994999885559082,0.6616249680519104,0.515999972820282,0.19299983978271484,3,0.048366277664712465,-8.285751589464123,1.9490000009536743,4.599982833927706,1.937999963760376,-1.166664923842046,1.9019999504089355,0.048366277664712465
976,2004-05-21,1.9524999856948853,1.9759999513626096,1.934999942779541,1.9539999961853027,14036000.0,0.00463079163308433,-1.2465698842203121,0.16666887425990437,39.11187330869878,27.680575909594396,-0.02384432624527033,0.1383914446072323,0.4293168852874554,0.3900160844479217,25.603493039845947,0.041000008583068626,-0.29836070392431857,-0.09250001907348615,-0.46197749356784135,0.27697745542086905,-0.2772387563206635,0.09223871817369145,-0.1318312196731568,61.75869020948165,27.431730147529535,0.1847387372471776,5,-0.02875000238418579,0.29050004482269287,0.6644999980926514,0.5070000290870667,0.11449992656707808,4,0.07554413317201059,-2.0681795399066374,1.94350004196167,-8.285751589464123,1.9490000009536743,4.599982833927706,1.937999963760376,0.07554413317201059
977,2004-05-24,2.0304999351501465,2.064500093460083,1.9924999475479128,1.9984999895095823,35824000.0,0.039948758016252306,-2.2727317061276473,-21.33314789795771,45.57251058142122,29.6612801530065,-0.08385535137552202,0.026339892488474348,0.3426186728531313,0.3180658533485712,26.79675321564112,0.11200010776519775,-0.276373656213569,0.007974934577942072,-0.2995867299468826,0.31553659910276677,-0.14580589768447005,0.16175576684035442,-0.20081791961669926,82.05797280142322,43.36583234738717,0.15378083226241235,5,-0.09749990701675415,0.21250009536743164,0.5733750462532043,0.4290000796318054,-0.061499953269958274,0,0.04358533647608298,-1.2465698842203121,1.9524999856948853,-2.0681795399066374,1.94350004196167,-8.285751589464123,1.9490000009536743,0.04358533647608298
978,2004-05-25,2.164499998092652,2.219000101089477,2.0150001049041752,2.025000095367432,61686000.0,0.06599363074227171,-1.5579955485200736,4.359379365581955,62.40982106041954,34.56600195662547,-0.2074559146122006,-0.14236747206556188,0.20955100918469727,0.1910200002025566,27.83787686497462,0.20399999618530185,-0.23677328889225713,0.15937500000000027,-0.05746765188250125,0.3762176518825018,0.05095367405874951,0.267796325941251,-0.3207288978836065,81.39928873171559,36.30795073605085,0.1084213259412508,5,-0.1542499661445622,0.07850003242492631,0.439374983310699,0.2950000166893001,-0.22150003910064742,1,-0.009701967413153656,-2.2727317061276473,2.0304999351501465,-1.2465698842203121,1.9524999856948853,-2.0681795399066374,1.94350004196167,-0.009701967413153656
979,2004-05-26,2.1675000190734863,2.200999975204468,2.1029999256134038,2.1624999046325684,42456000.0,0.0013860110803780579,1.722222590151958,0.0358431392656019,62.13663677192204,39.23323905610789,-0.19997521915642502,-0.16239649480157503,0.20579662749512018,0.19187678699508393,27.6281771810325,0.09800004959106445,-0.1950591216048001,0.16790002584457397,-0.02384695555426619,0.35964700724341436,0.07202653514515367,0.26377351654399406,-0.2937105987940065,82.42318632079994,32.49775249286618,0.09587349069942017,5,-0.15724998712539673,0.0755000114440918,0.4288749694824219,0.2919999957084656,-0.2820000648498535,2,-0.012918161984715959,-1.5579955485200736,2.164499998092652,-2.2727317061276473,2.0304999351501465,-1.2465698842203121,1.9524999856948853,-0.012918161984715959
980,2004-05-27,2.1549999713897705,2.213000059127808,2.102499961853028,2.1700000762939453,33954000.0,-0.005767034636086854,1.1881192092062363,-2.9999523173755485,69.23077071578103,44.7384942554049,-0.17902391397793105,-0.16015542839161534,0.2147379994567027,0.20665129879062238,26.92742329561586,0.11050009727478027,-0.1653187796415232,0.15669997930526725,-0.030158926616730142,0.34355888522726463,0.06327052634426833,0.25012943226626594,-0.2535936966454908,77.46475562529027,20.706275986242318,0.09342945296099871,5,-0.1447499394416809,0.08800005912780762,0.43112504482269287,0.3045000433921814,-0.4909999370574951,3,-0.002320128115414266,1.722222590151958,2.1675000190734863,-1.5579955485200736,2.164499998092652,-2.2727317061276473,2.0304999351501465,-0.002320128115414266
981,2004-05-28,2.252500057220459,2.2609999179840092,2.1449999809265137,2.149499893188477,42826000.0,0.045243659918849266,-1.0714276591124947,-6.866629579591483,79.90867878174265,51.408171253335816,-0.24148486175137318,-0.25489353229986245,0.11498060749152383,0.1120716109001787,25.961072679766257,0.11599993705749556,-0.12351987814558751,0.24415006637573233,0.026207744225058782,0.4620923885264059,0.13517890530039534,0.3531212274510691,-0.3256862763685635,96.83431594061452,34.13975377793306,0.10897116107533682,5,-0.1845000982284546,-0.04700005054473877,0.33149993419647217,0.20699995756149292,-0.6025000810623171,4,-0.051498411777718744,1.1881192092062363,2.1549999713897705,1.722222590151958,2.1675000190734863,-1.5579955485200736,2.164499998092652,-0.051498411777718744
982,2004-06-01,2.4205000400543213,2.446500062942505,2.233999967575073,2.2390000820159908,71720000.0,0.07458378626687856,-1.2193199785859183,1.7621327086622312,81.80565517048737,57.25978957275461,-0.3667707913620539,-0.41748060065482795,-0.053338812176324524,-0.05382965309193999,25.303640054374032,0.21250009536743208,-0.07921147334763035,0.3951250433921816,0.110591630795418,0.6796584559889451,0.2528583370937998,0.5373917496905634,-0.4602676454892145,93.97450164157975,29.066281105348324,0.14226670629838178,6,-0.234250009059906,-0.23425006866455078,0.15699994564056396,0.038999974727630615,-0.7515000104904175,1,-0.14604425612173288,-1.0714276591124947,2.252500057220459,1.1881192092062363,2.1549999713897705,1.722222590151958,2.1675000190734863,-0.14604425612173288
983,2004-06-02,2.3199999332427983,2.4449999332427983,2.299999952316284,2.400500059127808,82404000.0,-0.04152039047653455,-1.4066369352649408,-0.4435269669208912,71.5943720984155,61.42718801198694,-0.23063977166965222,-0.31489255646227976,0.04902019842969496,0.048653154166332424,24.610678952985225,0.14499998092651412,-0.023909985959480462,0.2830499410629277,-0.029729104066787304,0.5958289861926427,0.1266604184980702,0.4394394636277852,-0.30141541847240383,63.2267172890153,-1.4359529103187043,0.15638952256485752,6,-0.133749902248383,-0.1337499618530278,0.22775006294250444,0.1395000815391536,-0.6359999179840092,2,-0.15129308683729015,-1.2193199785859183,2.4205000400543213,-1.0714276591124947,2.252500057220459,1.1881192092062363,2.1549999713897705,-0.15129308683729015
984,2004-06-03,2.2574999332427983,2.3640000820159908,2.2425000667572017,2.30049991607666,33620000.0,-0.026939655947593177,-2.328780500550284,0.5341604421250855,65.95498801028518,64.19170072213036,-0.13385311935134592,-0.24403319907936538,0.11140165771879174,0.11284045070979376,23.529827067172814,0.12150001525878906,0.031029917598069723,0.20729994177818334,-0.11968024207572014,0.5342801256320868,0.0438098498512316,0.3707900337051351,-0.1875655526917508,45.058117976963565,-17.942381073527365,0.1634900919269517,6,-0.06674993038177535,-0.11974990367889449,0.2890000939369197,0.2020000815391536,-0.6074999570846564,3,-0.13931339249212227,-1.4066369352649408,2.3199999332427983,-1.2193199785859183,2.4205000400543213,-1.0714276591124947,2.252500057220459,-0.13931339249212227
985,2004-06-04,2.3294999599456787,2.378499984741211,2.2904999256134038,2.315500020980835,28200000.0,0.031893700479297626,-1.7499962747172753,-0.3255801059022517,78.0472930389166,68.51785846993235,-0.16242126702034643,-0.30580013056534305,0.041406808467391976,0.04135883061574308,22.192168774116332,0.12100005149841264,0.07182103682085739,0.2628499686717989,-0.08597588828040958,0.6116758256240071,0.08843704019569465,0.4372628971479031,-0.21437769750765634,61.19400624553707,-5.53481867991546,0.17441292847610415,6,-0.10999995470046997,-0.21324992179870605,0.1743749976158142,0.1300000548362732,-0.6059999465942383,4,-0.19059884668656513,-2.328780500550284,2.2574999332427983,-1.4066369352649408,2.3199999332427983,-1.2193199785859183,2.4205000400543213,-0.19059884668656513
986,2004-06-07,2.370500087738037,2.4265000820159908,2.2809998989105225,2.3554999828338623,39270000.0,0.01760039858224105,1.2913397800167923,1.0714407356948228,78.20589595538348,72.14379017815038,-0.15409760786987015,-0.3279359900333576,-5.238117042694057e-05,0.0006337891408860763,21.231665931313902,0.1455001831054683,0.10941789246835354,0.28120009303092974,-0.08523256368887644,0.6476327497507361,0.09798376467102665,0.46441642139083283,-0.21561248923947662,64.23532183688818,-5.415031838287007,0.1832163283599032,6,-0.13975000381469727,-0.25425004959106445,0.07462495565414429,0.0889999270439148,-0.6635000705718994,0,-0.29803840002381676,-1.7499962747172753,2.3294999599456787,-2.328780500550284,2.2574999332427983,-1.4066369352649408,2.3199999332427983,-0.29803840002381676
987,2004-06-08,2.358999967575073,2.3914999961853027,2.325999975204468,2.337500095367432,19330000.0,-0.004851347706102738,-1.9438137232315935,1.433314789795697,76.11661028139586,73.66676675825886,-0.10180530084452544,-0.29207048893888254,0.009701132087496678,0.011514623249771372,19.712020590843345,0.06550002098083452,0.14283840386469748,0.24472497701644835,-0.12384303120435192,0.6132929852372488,0.060440972906047996,0.4290089811268485,-0.16911887334323916,57.53085315054146,-13.182439356107835,0.18428400411040022,6,-0.08449995517730668,-0.24274992942810014,0.043125092983246294,0.11575007438659712,-0.7369999885559078,1,-0.3005510814592106,1.2913397800167923,2.370500087738037,-1.7499962747172753,2.3294999599456787,-2.328780500550284,2.2574999332427983,-0.3005510814592106
988,2004-06-09,2.2785000801086426,2.375,2.252000093460083,2.3299999237060547,21936000.0,-0.034124581845238366,-1.354069321749288,-2.3953558002595887,68.81781600219712,74.4091200060672,-0.003837465363639936,-0.19648085072933164,0.08475887894162337,0.0904178678304226,18.5940269269671,0.12299990653991699,0.17822563505903277,0.14825008511543292,-0.21967634591573582,0.5161765161466019,-0.03571313040015145,0.3322133006310173,-0.057824709631528304,19.56522302501346,-50.29469535783071,0.18396321551558448,6,-0.004000067710876465,-0.16225004196166992,0.12112492322921753,0.19374990463256836,-0.6770000457763672,2,-0.26750056138496026,-1.9438137232315935,2.358999967575073,1.2913397800167923,2.370500087738037,-1.7499962747172753,2.3294999599456787,-0.26750056138496026
989,2004-06-10,2.2850000858306885,2.316999912261963,2.220999956130981,2.275500059127808,20346000.0,0.002852756415850477,1.612255092772816,-0.18446709813615425,69.48088422382342,74.4369103958497,0.009032583645659287,-0.18750992405888534,0.07216754355493027,0.0821751526741834,17.21458081503526,0.09599995613098189,0.20668225375764493,0.13882508873939514,-0.22682307660059697,0.5044732540793873,-0.04399899393060114,0.3216491714093912,0.1614999771118164,31.143596347731474,-38.54579247902163,0.18282408266999609,6,0.0107499361038208,-0.16875004768371582,0.11462491750717163,0.18724989891052246,-0.6470000743865967,3,-0.2630197146594032,-1.354069321749288,2.2785000801086426,-1.9438137232315935,2.358999967575073,1.2913397800167923,2.370500087738037,-0.2630197146594032
990,2004-06-14,2.2095000743865967,2.2664999961853027,2.174999952316284,2.255000114440918,21436000.0,-0.033041579259566856,1.6715417895018951,-4.789464438086857,63.62672162848665,72.6278040454879,0.10401469153274778,-0.09909413717629256,0.1416855231098948,0.15553161824725414,16.17171587763578,0.1100001335144043,0.2107951602410285,0.0519000709056856,-0.30621925985787835,0.41001940166924955,-0.1271595944760966,0.23095973628746758,0.23248998641967766,13.71773529958253,-54.6212619613202,0.17905966538178203,6,0.10124993324279785,-0.09325003623962402,0.15687495470046997,0.24824994802474976,-0.596500039100647,0,-0.2532247474052626,1.612255092772816,2.2850000858306885,-1.354069321749288,2.2785000801086426,-1.9438137232315935,2.358999967575073,-0.2532247474052626
991,2004-06-15,2.1605000495910645,2.2035000324249268,2.1370000839233403,2.200000047683716,44868000.0,-0.02217697358943771,1.8602148332350412,0.8681310619835361,57.111599657345224,69.88402009958324,0.1548793287070218,-0.02843636252917392,0.18225383257404637,0.20302346473521693,14.698221780571943,0.07249999046325639,0.21451443871469422,-0.011774957180023193,-0.3427822987924807,0.3192323844324345,-0.17727862798625216,0.15372871362620577,0.2708104068756101,9.233781441753553,-54.99996803639472,0.16550367080622883,6,0.13049995899200484,-0.0442500114440918,0.16824990510940552,0.26924991607666016,-0.47699999809265137,1,-0.20226800565097813,1.6715417895018951,2.2095000743865967,1.612255092772816,2.2850000858306885,-1.354069321749288,2.2785000801086426,-0.20226800565097813
992,2004-06-16,2.1719999313354488,2.2049999237060547,2.1400001049041752,2.151000022888184,22002000.0,0.005322787077260749,-2.023265355911194,-0.5316432775011093,50.47377953986884,67.53728759307805,0.11669438816333377,-0.019680409350233852,0.1568982868174058,0.19001107983365229,12.894633244219161,0.06499981880187944,0.21577216378417097,-0.013775074481964467,-0.3194216905346958,0.2918715415707669,-0.16659838250833037,0.13904823354440143,0.2416519027786257,14.705823425935598,-45.40034845280844,0.15282330802636573,6,0.10975015163421675,-0.05574989318847612,0.14450007677078291,0.24550008773803755,-0.502499938011169,2,-0.21408836504124884,1.8602148332350412,2.1605000495910645,1.6715417895018951,2.2095000743865967,1.612255092772816,2.2850000858306885,-0.21408836504124884
993,2004-06-17,2.1170001029968257,2.173500061035156,2.112499952316284,2.1730000972747803,18830000.0,-0.02532220537631713,1.1403576283593193,-2.6666780199819686,47.00652591257626,65.43190291555483,0.15630790317265397,0.052087814718831726,0.19760123906862637,0.2437779648182894,11.238664453707463,0.061000108718871626,0.19874301310670361,-0.0777249097824102,-0.3625996816589363,0.2071498620941159,-0.22016229572067303,0.06471247615585263,0.2800526261058045,2.200563110983945,-52.80724880930563,0.142437385938263,6,0.15249991416931197,0.006999909877777544,0.1129999160766606,0.2382498979568486,-0.4715001583099361,3,-0.2338214926286203,-2.023265355911194,2.1719999313354488,1.8602148332350412,2.1605000495910645,1.6715417895018951,2.2095000743865967,-0.2338214926286203
994,2004-06-18,2.0625,2.1630001068115234,2.0450000762939453,2.1199998855590816,33404000.0,-0.025744024726156334,-1.551359376449847,1.0267837756140183,44.77696492003218,61.73519979123434,0.2014198155633493,0.12177025977581213,0.2381659227058739,0.29582153169940817,10.487467339757725,0.11800003051757812,0.16169665697570323,-0.13790001273155195,-0.40620397602856695,0.13040395056546283,-0.27205199438005945,-0.003748031083044445,0.3117885069597226,7.900645614065302,-42.437909929663135,0.13415198164850742,6,0.17325007915496826,0.06150001287460327,0.12250000238418579,0.2927500009536743,-0.4119999408721924,4,-0.22351513486919983,1.1403576283593193,2.1170001029968257,-2.023265355911194,2.1719999313354488,1.8602148332350412,2.1605000495910645,-0.22351513486919983
995,2004-06-21,2.0374999046325684,2.0859999656677246,2.0199999809265137,2.0775001049041752,22454000.0,-0.012121258359966802,1.3157921154449441,0.6956570414476106,36.777361677668694,57.1320293159327,0.20187290930245982,0.16250540289763915,0.2477178761358907,0.31874564214952406,9.644068540747977,0.06599998474121094,0.13578653969868704,-0.16760010123252878,-0.41976353234405117,0.08456332987899384,-0.2936818167882902,-0.041518385676767355,0.3038597592605763,9.459421145285884,-33.55201314453538,0.1260817155557613,6,0.16825008392333984,0.08650010824203491,0.14512509107589722,0.31775009632110596,-0.2569998502731323,0,-0.1960735763865079,-1.551359376449847,2.0625,1.1403576283593193,2.1170001029968257,-2.023265355911194,2.1719999313354488,-0.1960735763865079
996,2004-06-22,2.0999999046325684,2.1400001049041752,2.0150001049041752,2.0380001068115234,23074000.0,0.030674848061536863,-1.3148190664571124,-1.5499871850655178,27.349820773311635,51.71349714836778,0.10836280016260202,0.11765451986535069,0.1655029844926732,0.25641210590225594,8.583021251344517,0.125,0.11929014570941332,-0.11247509717941284,-0.3410573779942596,0.11610718363543415,-0.22676623758683645,0.0018160432280107663,0.20279659730458066,44.736779363471854,7.834260464431921,0.11429114040742347,6,0.09500014781951904,0.024000108242034912,0.04437512159347534,0.25525009632110596,-0.22049987316131592,1,-0.23190471022036918,1.3157921154449441,2.0374999046325684,-1.551359376449847,2.0625,1.1403576283593193,2.1170001029968257,-0.23190471022036918
997,2004-06-23,2.11899995803833,2.150000095367432,2.0834999084472656,2.1094999313354488,27432000.0,0.009047644889815354,-1.1626051560380064,0.15322673680811033,33.94569313708867,47.838816830022395,0.05781883294858048,0.1113327027895279,0.12732769782089282,0.23883234274443854,8.142936771799809,0.06650018692016646,0.08463589895683254,-0.09790004491806048,-0.31477637492462573,0.11897628508850477,-0.2063382099213431,0.010538120085222147,0.14350504831420263,65.61506745668235,30.718744839861962,0.10843816500328267,6,0.04700005054473877,0.005000054836273193,0.020750045776367188,0.23625004291534424,-0.2565000057220461,2,-0.20552143235674347,-1.3148190664571124,2.0999999046325684,1.3157921154449441,2.0374999046325684,-1.551359376449847,2.0625,-0.20552143235674347
998,2004-06-24,2.1435000896453857,2.194000005722046,2.119499921798706,2.122999906539917,22040000.0,0.01156211991138334,-4.418157858232765,2.1579079455904226,40.30614065391527,44.597178655588145,0.01358355762503427,0.08978180454461793,0.08539535162029477,0.21322690681124934,8.562958181172403,0.07500004768371582,0.04451736007405582,-0.07234991788864154,-0.2904940585088469,0.14579422273156384,-0.181421988198744,0.03672215242146093,0.08435423050437674,71.78774074962033,36.599771977630965,0.10907207031010267,6,-0.0027500391006469727,0.0172499418258667,-0.013000130653381348,0.21174991130828857,-0.2405000925064089,3,-0.22113369559015184,-1.1626051560380064,2.11899995803833,-1.3148190664571124,2.0999999046325684,1.3157921154449441,2.0374999046325684,-0.22113369559015184
999,2004-06-25,2.13949990272522,2.181999921798706,2.125,2.1549999713897705,18300000.0,-0.0018661939598180188,-1.5618014851644288,-0.7560941570524532,31.730779811466093,41.05318512036364,-0.00584009146738973,0.09652565811463498,0.07413645815174386,0.21579191356291672,9.00567806942265,0.056999921798706055,0.005210242629341888,-0.0749500989913936,-0.2947538539075092,0.1448536559247222,-0.18485197644945162,0.03495177846666442,0.05855482729015993,69.5529982151897,36.099144842890055,0.10990187745805788,6,-0.029499888420105425,0.04675012826919511,-0.025999903678894487,0.2132501602172847,-0.4699999094009404,4,-0.23089505982640646,-4.418157858232765,2.1435000896453857,-1.1626051560380064,2.11899995803833,-1.3148190664571124,2.0999999046325684,-0.23089505982640646
1000,2004-06-28,2.150000095367432,2.226999998092652,2.1400001049041752,2.1410000324249268,24712000.0,0.004907778976216415,-14.818280338991675,-0.5806466498493039,27.477042190545674,37.76045651294148,-0.028684414845232986,0.09025932398398728,0.0513277891685453,0.20634600423992788,9.521451849189129,0.08750009536743164,-0.024618725762048044,-0.06419991254806456,-0.284299538359869,0.15589971326373964,-0.17424972545396678,0.04584990035783765,-0.13499999046325684,63.67927286795203,32.709644724341494,0.11004981290590214,6,-0.029000043869018555,0.0362499356269832,-0.06625008583068892,0.17974996566772417,-0.5155000686645512,0,-0.23232558794573477,-1.5618014851644288,2.13949990272522,-4.418157858232765,2.1435000896453857,-1.1626051560380064,2.11899995803833,-0.23232558794573477
1001,2004-06-29,2.1364998817443848,2.19950008392334,2.115499973297119,2.1535000801086426,18688000.0,-0.006279168848474015,-1.8474606407396632,-1.8888977191447849,27.365228185454967,35.192839695784386,-0.021173237706221926,0.099737081347679,0.05173813870369415,0.22362695165610713,9.658455246356084,0.0840001106262207,-0.05819245032488585,-0.07190011739730817,-0.29385595885021765,0.1500557240556013,-0.1828780381237629,0.039077803329146565,-0.11725977897644002,36.93375622836985,8.938781887408684,0.11097792072645477,6,-0.015499830245971236,0.054250121116638184,-0.05699986219406128,0.18575012683868408,-0.5144999027252197,1,-0.16662759049360965,-14.818280338991675,2.150000095367432,-1.5618014851644288,2.13949990272522,-4.418157858232765,2.1435000896453857,-0.16662759049360965
1002,2004-06-30,2.0669999122619633,2.1545000076293945,2.0285000801086426,2.1470000743865967,43680000.0,-0.03252982603756427,1.6526292542018124,4.705836979692558,27.991689846906198,33.08008013293215,0.03561103017237288,0.14903703032308746,0.10624870253130325,0.29607885074239126,8.877456727432834,0.12599992752075195,-0.08461522399667665,-0.12372508049011177,-0.33033445974609466,0.08288429876587089,-0.227029770118103,-0.020420390862120552,-0.04360461158752438,19.395389451204824,-9.266603720660893,0.10330468962799136,6,0.054000139236450195,0.1525000929832454,0.01637509465217546,0.2552500963211055,-0.4709999561309819,2,-0.0907111217946428,-1.8474606407396632,2.1364998817443848,-14.818280338991675,2.150000095367432,-1.5618014851644288,2.13949990272522,-0.0907111217946428
1003,2004-07-01,1.9689999818801882,2.0610001087188716,1.9119999408721924,2.032500028610229,63584000.0,-0.04741167612074626,1.4730275842897373,0.7937489755472401,22.377643364124125,30.591266626720145,0.12338456932845276,0.23124889606187415,0.19221188284926316,0.3963870279280053,8.36252133974969,0.15499997138977095,-0.10346932126785102,-0.20417501330375631,-0.42377045041386796,0.015420423806355554,-0.31397273185881214,-0.09437729474870049,0.2580000162124636,18.095247826606947,-9.82930502058208,0.10979771855505589,7,0.10049998760223366,0.21025002002716042,0.11900004744529702,0.35325002670288064,-0.4054999351501467,3,-0.05408838524325832,1.6526292542018124,2.0669999122619633,-1.8474606407396632,2.1364998817443848,-14.818280338991675,2.150000095367432,-0.05408838524325832
1004,2004-07-02,1.9429999589920044,1.9839999675750728,1.9160000085830688,1.9650000333786009,23328000.0,-0.013204684168334313,1.2666674613960403,0.3464576093955625,24.497627566903674,29.226851725524032,0.14600484902521815,0.24504276557234483,0.2058021725116994,0.4239128912015344,8.26617084771767,0.06799995899200395,-0.11766932154060594,-0.21445003747940072,-0.4528568465552265,0.023956771596424842,-0.3336534420173134,-0.09524663294148805,0.27770003795623843,9.841273805901563,-19.059109331801984,0.11920340453791278,7,0.12650001049041748,0.23625004291534424,0.18362507224082947,0.37925004959106445,-0.3474999666213987,4,-0.020586702366056087,1.4730275842897373,1.9689999818801882,1.6526292542018124,2.0669999122619633,-1.8474606407396632,2.1364998817443848,-0.020586702366056087
1005,2004-07-06,1.8854999542236328,1.9490000009536743,1.8600000143051147,1.9474999904632568,37492000.0,-0.02959341532781179,1.7384587169423762,2.8181739366025753,24.105482363780496,28.866369680020576,0.2007915954032411,0.2820339122875031,0.2454551148231494,0.4820769816812476,8.21538584699652,0.08899998664855957,-0.12680349299897964,-0.24975004196166983,-0.5029312405270105,0.003431156603670882,-0.3763406412443402,-0.12315944267899948,0.3290260416030888,7.511026418107448,-22.890713280388823,0.1265905992826703,7,0.15800005197525024,0.267750084400177,0.24112507700920105,0.43675005435943604,-0.28749990463256836,1,-0.11455845459741332,1.2666674613960403,1.9429999589920044,1.4730275842897373,1.9689999818801882,1.6526292542018124,2.0669999122619633,-0.11455845459741332
1006,2004-07-07,1.6640000343322754,1.690000057220459,1.5110000371932983,1.63100004196167,175664000.0,-0.11747543106282465,3.211763286921204,-0.5322576303514365,15.722034426196814,26.841518712143703,0.3955357512666362,0.4720953483707202,0.4473267216598735,0.7035185695605186,8.490821245739404,0.3744999170303345,-0.1357624841448346,-0.43592495918273944,-0.7424351020237445,-0.12941481634173435,-0.589180030603242,-0.2826698877622369,0.5363449222335821,23.776224423956048,-8.255233943718078,0.15325507142050251,7,0.20499998331069968,0.3147500157356262,0.46262499690055847,0.6582499742507935,-0.10100007057189941,2,-0.017728369603809635,1.7384587169423762,1.8854999542236328,1.2666674613960403,1.9429999589920044,1.4730275842897373,1.9689999818801882,-0.017728369603809635
1007,2004-07-08,1.6499999761581419,1.7189999818801882,1.64900004863739,1.6510000228881836,49936000.0,-0.008413496325287873,-45.668150208616474,-0.03030445337110172,16.64289011999763,24.212268652819517,0.3754996980909431,0.45350699627805535,0.44408086278006764,0.7175858669852768,8.683146894182583,0.0699999332427983,-0.13669067850215066,-0.41447501778602613,-0.7567380287105643,-0.07221200686148821,-0.585606523248295,-0.24334351232375706,0.5089842852453621,25.272712888798317,-10.097080723552608,0.171131505462269,7,0.2190000414848332,0.32875007390975974,0.48675000667572044,0.672250032424927,-0.1495000123977659,3,-0.016969695480949065,3.211763286921204,1.6640000343322754,1.7384587169423762,1.8854999542236328,1.2666674613960403,1.9429999589920044,-0.016969695480949065
1008,2004-07-09,1.6690000295639038,1.6994999647140503,1.6200000047683716,1.6994999647140503,20664000.0,0.011515184048669802,4.213123211856855,30.498509953503778,20.391310954306405,22.952327668690664,0.3152672107600032,0.40739061211593564,0.4066523677925673,0.6997302308453599,9.548937899957227,0.07949995994567871,-0.13643249493996867,-0.3649999618530275,-0.7344812612692802,0.004481337563224885,-0.5497406115611536,-0.1802593121449012,0.45110517838698794,33.4038088003688,-5.215899765236905,0.18474064970812623,7,0.19999998807907127,0.3089999556541445,0.5172499716281891,0.653249979019165,-0.0830000638961792,4,-0.0437388089513675,-45.668150208616474,1.6499999761581419,3.211763286921204,1.6640000343322754,1.7384587169423762,1.8854999542236328,-0.0437388089513675
1009,2004-07-12,1.684000015258789,1.6885000467300415,1.6380000114440918,1.6499999761581419,16812000.0,0.008987408885070325,1.3488332765011324,-1.1147577505745583,22.994690684564745,22.454288612470563,0.2557550607911818,0.3637039031372038,0.3805780773999454,0.6855982775046985,10.711147408345587,0.05050003528594971,-0.14628115447255086,-0.31994997262954694,-0.7010541653478963,0.06115422008880267,-0.5105020689887216,-0.12939787627037225,0.39955888244664717,39.49771515509457,-2.694471756079757,0.19055209635917478,7,0.17125004529953003,0.2847500443458555,0.5022499859333038,0.6382499933242798,-0.0494999885559082,0,-0.07155580014067264,4.213123211856855,1.6690000295639038,-45.668150208616474,1.6499999761581419,3.211763286921204,1.6640000343322754,-0.07155580014067264
1010,2004-07-13,1.6499999761581419,1.7124999761581419,1.628000020980835,1.6660000085830688,16682000.0,-0.020190046788937988,-1.8166678587606917,-0.4705886477825379,14.057557450333519,20.9756585307904,0.23621153910041293,0.3727494759286947,0.40600748248691976,0.7121661429203512,12.210783685291064,0.0844999551773069,-0.1665499401848456,-0.3259750068187717,-0.7252558555717135,0.07330584193417033,-0.5256154311952426,-0.12633458244230078,0.3992053899165662,66.82691150427245,23.92566708724435,0.19964042437647098,7,0.18275004625320457,0.3187500834465027,0.5142500400543215,0.672250032424927,0.027999997138977273,1,-0.03303029368184229,1.3488332765011324,1.684000015258789,4.213123211856855,1.6690000295639038,-45.668150208616474,1.6499999761581419,-0.03303029368184229
1011,2004-07-14,1.7235000133514404,1.75,1.6089999675750732,1.6260000467300415,37296000.0,0.04454547773051254,-1.1444851478057807,-6.093735564529263,20.940520848552026,20.19219530875105,0.10947952008884454,0.27914370717729664,0.328788988180551,0.6339889351043722,13.782752496292877,0.14100003242492676,-0.1827534960011168,-0.23062496781349173,-0.635181994007481,0.1739320583804973,-0.43290348091048614,-0.028346454716497327,0.293413032990383,81.20568754998757,39.47658526240327,0.20227851309699452,7,0.06250005960464455,0.24525004625320412,0.44437500834465027,0.5987499952316284,-0.05350005626678467,2,-0.07281692067778656,-1.8166678587606917,1.6499999761581419,1.3488332765011324,1.684000015258789,4.213123211856855,1.6690000295639038,-0.07281692067778656
1012,2004-07-15,1.7070000171661377,1.746000051498413,1.690999984741211,1.7309999465942385,18242000.0,-0.009573539923111274,1.0370342571293594,-0.24615320660872303,17.546492467043365,19.655400764630965,0.07771592171057184,0.27301870447516796,0.3403833536772911,0.6444468407246111,15.45163831956445,0.05500006675720215,-0.20106388492155425,-0.22387496829032894,-0.6291572865937471,0.1814073500130895,-0.42651612744203815,-0.02123380913861972,0.27955824862677425,69.50356528693924,30.272278587140377,0.2026411591517092,7,0.040499985218047874,0.24424999952316284,0.46650004386901855,0.6152499914169312,-0.00950002670288086,3,-0.0843585541638261,-1.1444851478057807,1.7235000133514404,-1.8166678587606917,1.6499999761581419,1.3488332765011324,1.684000015258789,-0.0843585541638261
1013,2004-07-16,1.621999979019165,1.7315000295639038,1.6059999465942385,1.7094999551773071,29988000.0,-0.049794983768122525,-1.1004190778690814,3.645843060508793,15.660278255036559,18.673473063312397,0.12104705657797932,0.3362741019711408,0.4191148842614081,0.7231765062070608,17.14123290346864,0.1255000829696653,-0.22353583227119778,-0.2841250002384186,-0.7018167280019645,0.13356672752512733,-0.49297086412019153,-0.07527913635664563,0.33602479305777,11.111129507599452,-23.281490166207483,0.20884586388177298,7,0.10800004005432129,0.32100003957748413,0.5733750462532043,0.7002500295639038,0.057000041007995605,4,-0.07490753195463107,1.0370342571293594,1.7070000171661377,-1.1444851478057807,1.7235000133514404,-1.8166678587606917,1.6499999761581419,-0.07490753195463107
1014,2004-07-19,1.6015000343322754,1.678500056266785,1.5299999713897705,1.6299999952316284,45254000.0,-0.012638683694241593,1.3665336526177059,0.32571392759975093,14.079901272564697,17.559519608732863,0.09835390356889318,0.33778466307049304,0.43607371004477447,0.7380774554410516,18.525062781949593,0.14850008487701438,-0.24535167200697328,-0.28157494664192195,-0.7135672623365501,0.15041736905270597,-0.4975711044892357,-0.06557878879460799,0.32970325365164155,32.50002438371515,1.7371187887335182,0.21599615784731396,7,0.02899998426437378,0.3124999403953552,0.593874990940094,0.7207499742507935,0.0494999885559082,0,-0.009678469142845425,-1.1004190778690814,1.621999979019165,1.0370342571293594,1.7070000171661377,-1.1444851478057807,1.7235000133514404,-0.009678469142845425
1015,2004-07-20,1.6380000114440918,1.6985000371932983,1.58650004863739,1.6054999828338623,35498000.0,0.022791118532216936,-2.1773092817671946,-1.1403534455714734,18.30897108663102,17.846957015447774,0.025763284059090674,0.2844020147831827,0.3961258328602262,0.6947846611001616,19.7203960080811,0.11199998855590843,-0.25521301539873686,-0.22509997487068167,-0.6639182778286057,0.21371832808724256,-0.4445091263496437,-0.005690823391719668,0.26799108149238804,49.09092091331643,18.31923042784195,0.2194091514789621,7,0.001999974250793457,0.25075000524520874,0.5680000185966492,0.684249997138977,0.1744999885559082,1,-0.0021367428063234772,1.3665336526177059,1.6015000343322754,-1.1004190778690814,1.621999979019165,1.0370342571293594,1.7070000171661377,-0.0021367428063234772
1016,2004-07-21,1.6130000352859497,1.7000000476837158,1.6130000352859497,1.6575000286102295,34626000.0,-0.01526250060041312,-2.910113503333842,-1.369229358471188,19.4070157078325,18.154082080762755,0.04779419193156187,0.2856941814834726,0.41999206447607706,0.7120030766777425,21.467250605955222,0.08700001239776611,-0.2690985327013462,-0.22574995756149296,-0.6632637732519493,0.2117638581289636,-0.444506865406721,-0.006993049716264688,0.2692915943059393,38.42594125633299,5.958480658316439,0.21875690784522828,7,0.026999950408935547,0.25599998235702537,0.6004999876022339,0.7092499732971191,0.17900002002716064,2,0.04029754283275411,-2.1773092817671946,1.6380000114440918,1.3665336526177059,1.6015000343322754,-1.1004190778690814,1.621999979019165,0.04029754283275411
1017,2004-07-22,1.683500051498413,1.7124999761581419,1.5325000286102295,1.6039999723434448,35744000.0,0.04370738665232898,1.618182417184185,-1.7865189007026652,30.02100052038314,19.224047588104618,-0.019505294016062935,0.19067051550424852,0.3510239431219486,0.6325595273083557,23.53177776871867,0.17999994754791238,-0.27856609170395075,-0.1334749460220337,-0.5553296485565191,0.2883797565124515,-0.3444022972892764,0.07745240524520902,0.17651408254956058,76.17867781258411,40.162662883378104,0.21092735126724263,7,-0.04350006580352783,0.185499966144562,0.5201249718666077,0.6387499570846558,0.12099993228912376,3,-0.008019063855532083,-2.910113503333842,1.6130000352859497,-2.1773092817671946,1.6380000114440918,1.3665336526177059,1.6015000343322754,-0.008019063855532083
1018,2004-07-23,1.6694999933242798,1.7269999980926514,1.6334999799728394,1.6749999523162842,33490000.0,-0.008316042617089625,-1.4129041387934786,-0.06918180523170814,30.533813179641356,20.061727865335353,-0.006064617090708602,0.17638212400663544,0.36321712736554446,0.6342504156493955,26.04099148189126,0.09350001811981201,-0.25785287434037585,-0.1237749993801116,-0.520926180789202,0.27337618202897884,-0.32235059008465683,0.07480059132443362,0.16957329491241335,70.81218427696247,30.18461781848586,0.19857559070454517,7,-0.02950000762939453,0.1995000243186953,0.5295000672340393,0.6527500152587891,0.12199997901916504,4,0.016771486822964254,1.618182417184185,1.683500051498413,-2.910113503333842,1.6130000352859497,-2.1773092817671946,1.6380000114440918,0.016771486822964254
1019,2004-07-26,1.6454999446868896,1.7085000276565552,1.6024999618530271,1.6655000448226929,23750000.0,-0.014375590735763777,1.0000000000000042,3.636408955935583,32.06278354520154,22.062308542542908,0.013298337111462777,0.1702016846147676,0.38485237948490614,0.6474890434865976,28.73776572285684,0.10600006580352805,-0.23837714550502476,-0.12307505011558528,-0.48984674672780404,0.24369664649663325,-0.30646089842169455,0.060310798190523984,0.1738889484871997,58.09765234275404,12.732439142367092,0.1833858483061093,7,-0.0054999589920043945,0.22350007295608543,0.5512500703334808,0.6767500638961792,0.14250004291534446,0,0.02035860010110513,-1.4129041387934786,1.6694999933242798,1.618182417184185,1.683500051498413,-2.910113503333842,1.6130000352859497,0.02035860010110513
1020,2004-07-27,1.6505000591278076,1.6794999837875366,1.5920000076293943,1.6475000381469729,35154000.0,0.0030386597441480756,1.8688577771524235,-0.15000029802172063,48.508291164451265,25.12539413319838,0.009361031895913419,0.1326632898680813,0.3770293665912061,0.6308170391331416,31.225315315584794,0.08749997615814231,-0.22409154063398784,-0.09309993386268611,-0.4159029817200439,0.2297031139946717,-0.2545014577913651,0.0683015900659929,0.15038550268743434,60.66840567203404,12.052980578134417,0.1614015239286789,7,-0.01250004768371582,0.21849995851516746,0.5293749868869781,0.6717499494552612,0.1484999656677246,1,0.0003029165358772179,1.0000000000000042,1.6454999446868896,-1.4129041387934786,1.6694999933242798,1.618182417184185,1.683500051498413,0.0003029165358772179
1021,2004-07-28,1.780500054359436,1.8049999475479128,1.6549999713897705,1.656999945640564,61470000.0,0.07876400519508353,-1.3529397465097441,41.166415004374024,61.47757377656941,30.006625389812385,-0.12483047178400741,-0.026746091114691062,0.2493340039646963,0.4877228409247367,33.564435432686146,0.1544998884201052,-0.2096742908071909,0.054700052738189786,-0.2111107563940542,0.32051086187043376,-0.0782053518279322,0.18760545730431177,-0.2695000171661377,91.00921083426834,37.81181890698704,0.13290540456612196,7,-0.11300009489059448,0.08849996328353904,0.3843749463558197,0.5417499542236328,0.05849993228912398,2,0.01797244856141078,1.8688577771524235,1.6505000591278076,1.0000000000000042,1.6454999446868896,-1.4129041387934786,1.6694999933242798,0.01797244856141078
1022,2004-07-29,1.8795000314712524,1.9084999561309812,1.8374999761581419,1.874500036239624,49260000.0,0.055602344335470066,1.2539731797359004,0.0404857557090099,66.22975602636316,35.625456253293116,-0.21991441745371332,-0.14810683819980586,0.15270823821103097,0.3772050712746906,35.19848912130565,0.1279999017715452,-0.18315989081505757,0.16307502388954154,-0.0622021595672837,0.3883522073463668,0.05043643216112881,0.27571361561795427,-0.3626199960708618,90.83730509372157,33.684719576516954,0.11263859172841265,7,-0.16025006771087646,-0.010500013828277366,0.2800000011920929,0.4427499771118164,-0.096000075340271,3,-0.04655492135834016,-1.3529397465097441,1.780500054359436,1.8688577771524235,1.6505000591278076,1.0000000000000042,1.6454999446868896,-0.04655492135834016
1023,2004-07-30,1.862499952316284,1.9114999771118164,1.8329999446868896,1.8860000371932983,24374000.0,-0.009045000729082764,1.1073844189384447,-4.700021457692627,63.72020410526914,41.141045456926946,-0.18462731284207767,-0.14703302753000025,0.17077337182412156,0.38461117128960365,36.04837189004761,0.07850003242492676,-0.16466545914947228,0.15139994621276842,-0.05278688959524325,0.3555867820207801,0.04930652830876259,0.25349336411677426,-0.3299551200866697,84.66352755059393,24.233523143645506,0.10209341790400583,7,-0.140499949455261,0.006500065326691118,0.2825000584125521,0.4597500562667849,-0.0834999084472654,4,-0.03114092349726827,1.2539731797359004,1.8795000314712524,-1.3529397465097441,1.780500054359436,1.8688577771524235,1.6505000591278076,-0.03114092349726827
1024,2004-08-02,1.9029999971389768,1.9129999876022337,1.825500011444092,1.8359999656677248,31554000.0,0.021744991065543617,1.011493418140911,-2.8510548715841133,69.25417840160918,46.801624047480075,-0.1987641620877989,-0.20098818807576602,0.13147633630345212,0.33579690527929995,36.962850908234515,0.08749997615814165,-0.14034145141005938,0.19389998912811257,-0.001309087542562093,0.38910906579878723,0.09629545079277513,0.29150452746345,-0.3477178562164305,96.88473797907933,35.72456605668559,0.09760453833533736,8,-0.18024998903274514,-0.03399997949600175,0.24775004386901878,0.41499996185302757,-0.11450004577636674,0,-0.05859171043781619,1.1073844189384447,1.862499952316284,1.2539731797359004,1.8795000314712524,-1.3529397465097441,1.780500054359436,-0.05859171043781619
1025,2004-08-03,1.6694999933242798,1.8224999904632568,1.6694999933242798,1.8174999952316284,80936000.0,-0.12270100061258404,-1.0675675022593383,-2.208954214758118,46.695226304243306,49.833647447081276,0.04433646555699022,0.01633756528895569,0.36366816966494664,0.5627658516484138,37.88189162650375,0.23350000381469704,-0.10876355402529159,-0.02880001664161691,-0.205985434333942,0.1483854010507082,-0.11739272548777935,0.05979269220454553,-0.08560042466735851,5.620163187342012,-50.814829319113784,0.08859270884616254,8,0.053250014781951904,0.1995000243186953,0.47862502932548523,0.6354999542236328,0.029999971389770508,1,0.07097933198669804,1.011493418140911,1.9029999971389768,1.1073844189384447,1.862499952316284,1.2539731797359004,1.8795000314712524,0.07097933198669804
1026,2004-08-04,1.6345000267028809,1.7235000133514404,1.6345000267028809,1.6575000286102295,30576000.0,-0.02096434067765862,-6.73912863199577,0.1554054162901103,45.66128248898082,51.571456554703246,0.09242657174623425,0.05166293380130971,0.3966361520462245,0.5896236946884539,37.16024503760354,0.08899998664855957,-0.07275119912088801,-0.062324982881545976,-0.24119578610449266,0.11654582034140071,-0.15176038449301932,0.027110418729927366,-0.024272424530334513,0.0,-52.51892191538681,0.08943540161147337,8,0.11799997091293313,0.22075003385543823,0.5191250145435333,0.6109999418258667,0.14100003242492676,2,0.10064239547580889,-1.0675675022593383,1.6694999933242798,1.011493418140911,1.9029999971389768,1.1073844189384447,1.862499952316284,0.10064239547580889
1027,2004-08-05,1.621999979019165,1.6725000143051147,1.6109999418258667,1.6419999599456787,18988000.0,-0.0076476277023567185,-1.9285710230981885,0.8695643159978853,50.0,53.734366201409756,0.10648326473653169,0.06530600992738766,0.4044025125141424,0.5938182843740298,36.72577986969062,0.06150007247924805,-0.041114921851590935,-0.07342503070831308,-0.25426641606164635,0.1074163546450202,-0.1638457233849797,0.01699566196835356,0.2910000085830686,3.6423958695171654,-51.87892601289594,0.09042069267666666,8,0.13050001859664895,0.2107500433921814,0.533875048160553,0.6210000514984131,0.1755000352859497,3,0.13378545649588514,-6.73912863199577,1.6345000267028809,-1.0675675022593383,1.6694999933242798,1.011493418140911,1.9029999971389768,0.13378545649588514
1028,2004-08-06,1.5959999561309814,1.6699999570846558,1.5579999685287476,1.5904999971389768,21432000.0,-0.016029607413377445,-2.177303909218342,-0.27499821185896256,49.64215511689176,55.68762970937534,0.13517608615111132,0.09018022568407913,0.4209492438166156,0.6153649324923314,36.249162969036334,0.1119999885559082,-0.009367073197918296,-0.09577504992485042,-0.28173641704370955,0.09018631719400871,-0.18875573348427999,-0.002794366365420853,0.31096003055572496,10.704221284666401,-45.75749836809726,0.09298068355942953,8,0.13950002193450928,0.19000011682510354,0.5742500722408295,0.6470000743865967,0.3690000772476194,4,0.11748120623670744,-1.9285710230981885,1.621999979019165,-6.73912863199577,1.6345000267028809,-1.0675675022593383,1.6694999933242798,0.11748120623670744
1029,2004-08-09,1.5635000467300415,1.6434999704360962,1.5570000410079956,1.6154999732971191,13926000.0,-0.020363352314699434,-1.6615388283366253,-9.45460259661405,45.12753830328049,55.31199050257858,0.17301551281352312,0.11930662125748404,0.44332658901132715,0.6423150457481142,35.7486714953552,0.08649992942810059,0.006999034651917313,-0.12224996089935303,-0.3168782140416284,0.07237829224292236,-0.21956408747049072,-0.024935834328215334,0.32950153923034664,2.4482135440636683,-52.67610567242065,0.09731412657113775,8,0.17149996757507324,0.18399995565414407,0.5608749389648438,0.6794999837875366,0.3564999103546145,0,0.1378317817064869,-2.177303909218342,1.5959999561309814,-1.9285710230981885,1.621999979019165,-6.73912863199577,1.6345000267028809,0.1378317817064869
1030,2004-08-10,1.5954999923706057,1.690000057220459,1.5249999761581419,1.5829999446868896,46568000.0,0.020466865803739465,-1.5680949518338696,-0.24038587184525206,48.86584331160373,53.9106871175824,0.14795209177494573,0.08750052256244367,0.4017701915339231,0.6035857329892858,35.290541850557226,0.16500008106231712,0.025084559835937936,-0.0875250160694121,-0.2857536100385383,0.11070357789971408,-0.1866393130539752,0.01158928091515099,0.277341500892639,35.51637430869153,-20.822939292233727,0.09911429698456309,8,0.12349998950958208,0.13450002670288064,0.5288749933242796,0.6475000381469724,0.35500001907348633,1,0.12096518954239777,-1.6615388283366253,1.5635000467300415,-2.177303909218342,1.5959999561309814,-1.9285710230981885,1.621999979019165,0.12096518954239777
1031,2004-08-11,1.5980000495910645,1.6299999952316284,1.5164999961853027,1.5499999523162842,26838000.0,0.0015669427968747485,1.0267859043515652,3.839993133571047,43.92324314212182,51.432185686000025,0.1305731407320745,0.07917562090782804,0.38640249995077425,0.5944222810467537,35.222687283671775,0.11349999904632568,0.04382196029427066,-0.07874996066093454,-0.2795131041790895,0.1220131828572204,-0.179131532420012,0.021631611098142933,0.24701412230377207,46.974077657095116,-6.572488324921899,0.10038157175907753,8,0.11674994230270386,0.11399996280670166,0.500374972820282,0.6449999809265137,0.35149991512298584,2,0.06351684103449196,-1.5680949518338696,1.5954999923706057,-1.6615388283366253,1.5635000467300415,-2.177303909218342,1.5959999561309814,0.06351684103449196
1032,2004-08-12,1.562999963760376,1.6419999599456787,1.5609999895095823,1.5950000286102295,18306000.0,-0.0219024310040824,-3.499996688632031,-0.6666666666666666,42.65010450759014,49.09106350848014,0.12958340789844258,0.10839174429274467,0.40244697442646693,0.622503766255865,35.10140843663411,0.08099997043609641,0.047958668146391714,-0.10655004382133493,-0.3129935869726528,0.09989349932998293,-0.20977181539699385,-0.0033282722456760006,0.2491627905635072,26.801124620729077,-23.546848321866854,0.10322177157565889,8,0.15175002813339233,0.15175002813339233,0.36087507009506226,0.5425000786781311,0.388000011444092,3,0.13595655808985674,1.0267859043515652,1.5980000495910645,-1.5680949518338696,1.5954999923706057,-1.6615388283366253,1.5635000467300415,0.13595655808985674
1033,2004-08-13,1.500499963760376,1.559499979019165,1.4075000286102295,1.5295000076293943,77242000.0,-0.03998720502183062,2.4157297350874516,0.9062495343396494,40.49803843756201,45.89593684580823,0.15123788358780366,0.17004062688903132,0.44811419848156886,0.6793120771122827,34.85349373577827,0.15549993515014648,0.03126465799297473,-0.16297504305839539,-0.3820730734280935,0.05612298731130272,-0.27252405824324444,-0.05342602787354633,0.28209651474964925,32.920327692589446,-15.767939328932002,0.10954901518484902,8,0.11450004577636719,0.1597500443458557,0.42337507009506226,0.5675000548362732,0.4440000057220457,4,0.19793406045837703,-3.499996688632031,1.562999963760376,1.0267859043515652,1.5980000495910645,-1.5680949518338696,1.5954999923706057,0.19793406045837703
1034,2004-08-16,1.5859999656677246,1.5924999713897705,1.491000056266785,1.5015000104904177,29298000.0,0.05698100897855318,1.0820502537630365,-2.9137871500801724,46.17664001429098,45.83831614692464,0.01792791731747423,0.08782256773476771,0.34844275281459325,0.5879210959092709,34.109730857937805,0.10149991512298562,0.002073945065892646,-0.0767000377178193,-0.29682833524195784,0.14342825980631924,-0.18676418647988857,0.03336411104424997,0.1515849388543251,63.1858120282794,15.35147344644598,0.11006414876206932,8,-0.02049994468688965,0.07425004243850708,0.3375000357627871,0.46275001764297485,0.3085000514984131,0,0.2389659999464835,2.4157297350874516,1.500499963760376,-3.499996688632031,1.562999963760376,1.0267859043515652,1.5980000495910645,0.2389659999464835
1035,2004-08-17,1.6345000267028809,1.6380000114440918,1.5835000276565552,1.5920000076293943,13502000.0,0.030580114807718273,1.2020200560645031,0.5029590723960555,40.419948245660564,45.255945675444615,-0.04029661798787987,0.041156992709816986,0.2837215073153221,0.5343909600218177,33.37295615596569,0.05449998378753662,-0.025353871069008216,-0.028024977445602506,-0.24824150084688212,0.1921915459556771,-0.13813323914624243,0.08208328425503741,0.06347469270975048,96.80173328832694,52.180331164771815,0.11010826170063982,8,-0.08574998378753662,0.02574998140335083,0.2775000333786011,0.4142499566078186,0.2730000019073484,1,0.17467110781128992,1.0820502537630365,1.5859999656677246,2.4157297350874516,1.500499963760376,-3.499996688632031,1.562999963760376,0.17467110781128992
1036,2004-08-18,1.6779999732971191,1.6864999532699585,1.5950000286102295,1.5980000495910645,16156000.0,0.02661361020714481,-1.1279060741315738,1.882350301248742,35.73956058437342,43.671452407041656,-0.08602347799313015,0.002926397608701281,0.22284964486794268,0.48458586152924976,32.43215664274968,0.091499924659729,-0.06230986485636425,0.012224972248077393,-0.20682957954078307,0.23127952403693786,-0.09730230364635295,0.12175224814250774,-0.27049994468688965,96.95341137342383,55.774736567513514,0.10952727589443026,8,-0.1292499303817749,-0.01774996519088745,0.22275006771087646,0.3222500681877136,0.23049998283386208,2,0.16239573449547495,1.2020200560645031,1.6345000267028809,1.0820502537630365,1.5859999656677246,2.4157297350874516,1.500499963760376,0.16239573449547495
1037,2004-08-19,1.6699999570846558,1.7165000438690186,1.6299999952316284,1.6959999799728394,21842000.0,-0.004767590190567161,1.5820851970863181,-0.3250005960470162,36.20071935744922,42.17795954488138,-0.07878356240854845,0.010396180924792553,0.21339735303373475,0.48560336042052876,30.949848897327207,0.08650004863739014,-0.06481328140264497,0.0048999607563018355,-0.21400776762779183,0.2238076891403955,-0.104553903435745,0.11435382494834867,-0.2569199299812317,84.95142896824171,47.23786656749178,0.1094538641920468,8,-0.10799992084503174,-0.009749948978424072,0.207375109195709,0.30875009298324585,0.14450001716613747,3,0.16736527833049886,-1.1279060741315738,1.6779999732971191,1.2020200560645031,1.6345000267028809,1.0820502537630365,1.5859999656677246,0.16736527833049886
1038,2004-08-20,1.6974999904632568,1.7124999761581419,1.6649999618530271,1.6699999570846558,11622000.0,0.016467086278617815,-1.5333324856233388,-1.057692660382203,34.98904476364781,41.05146026269996,-0.10099209522175889,-0.015703747088035458,0.17099988463409188,0.44986060792355165,29.56254890063284,0.047500014305114746,-0.06305485357182739,0.03099999427795419,-0.18838384094637184,0.2503838295022802,-0.07869192333420894,0.14069191189011732,-0.27228316268920905,91.57425523265373,58.811331390514695,0.10969191761216304,8,-0.1354999542236328,-0.037249982357025146,0.15187501907348633,0.2812500596046448,0.1275000572204592,4,0.14933725252748298,1.5820851970863181,1.6699999570846558,-1.1279060741315738,1.6779999732971191,1.2020200560645031,1.6345000267028809,0.14933725252748298
1039,2004-08-23,1.6790000200271606,1.7359999418258667,1.6655000448226929,1.71150004863739,14262000.0,-0.010898362615629487,-1.3697452726988593,-1.181817787738356,51.01171729400282,41.28989070518875,-0.07195201529349537,0.005728342341731807,0.17387074926647506,0.45962322823161283,27.862068622989455,0.07049989700317383,-0.06528288367334834,0.010825020074844316,-0.20839520309905057,0.2300452432487392,-0.09878509151210313,0.12043513166179176,-0.24213186360931394,62.62298106251885,25.335021629907594,0.10961011158694743,8,-0.10725003480911255,-0.018750011920928955,0.1574999988079071,0.29975003004074097,0.202999949455261,0,0.1581298071997439,-1.5333324856233388,1.6974999904632568,1.5820851970863181,1.6699999570846558,-1.1279060741315738,1.6779999732971191,0.1581298071997439
1040,2004-08-24,1.6510000228881836,1.7029999494552612,1.6449999809265137,1.684999942779541,7798000.0,-0.016676591307321242,-1.5217375529962993,1.0461504603308585,51.78378300356829,42.163284023127254,-0.039394135926508644,0.035592565331283854,0.18802800329575264,0.47918521809413583,26.07616420790333,0.05799996852874756,-0.06585109224235675,-0.017199975252151445,-0.2364118259142205,0.2020118754099176,-0.12680590058318586,0.09240595007888297,-0.19618395934585564,39.7163324436313,-2.1937756409291325,0.10960592533103447,8,-0.0792500376701355,0.009249985218048096,0.1212499737739563,0.327750027179718,0.24599993228912354,1,0.14748636638537804,-1.3697452726988593,1.6790000200271606,-1.5333324856233388,1.6974999904632568,1.5820851970863181,1.6699999570846558,0.14748636638537804
1041,2004-08-25,1.8125,1.830000042915344,1.6740000247955322,1.6749999523162842,31858000.0,0.09781948811199648,-1.236560959144082,-4.044128578040195,65.57645243305858,44.71065601484596,-0.18692463164949613,-0.1300551303710411,0.015856178475798677,0.30923047643462986,25.232171889033367,0.17900002002716042,-0.055134621884131985,0.14270000457763676,-0.0803957768680581,0.3657957860233316,0.031152113854789443,0.2542478953004841,-0.34081290376065976,91.24998062849517,42.66104560752093,0.11154789072284738,8,-0.19374996423721313,-0.1522499918937683,-0.048124998807907104,0.1662500500679016,0.10049998760223366,2,0.0524138088884023,-1.5217375529962993,1.6510000228881836,-1.3697452726988593,1.6790000200271606,-1.5333324856233388,1.6974999904632568,0.0524138088884023
1042,2004-08-26,1.7920000553131104,1.8350000381469729,1.7510000467300415,1.753499984741211,23754000.0,-0.011310314310008063,-2.8620733124328694,0.2800004161486483,66.17162677023845,47.5632769406989,-0.14586410260135074,-0.1227394915810156,0.024855301644265193,0.31840410123615515,25.34978993433792,0.08399999141693137,-0.04980654993704681,0.12657505869865426,-0.08217643990126033,0.33532655729856886,0.022199309398696965,0.23095080799861156,-0.2916479233396898,77.36843690316937,22.996448096582682,0.10437574929995731,8,-0.12900000810623147,-0.13175004720687866,-0.0375000536441803,0.18674999475479126,0.16299998760223366,3,0.0650111033604377,-1.236560959144082,1.8125,-1.5217375529962993,1.6510000228881836,-1.3697452726988593,1.6790000200271606,0.0650111033604377
1043,2004-08-27,1.8044999837875368,1.8125,1.7699999809265137,1.7994999885559082,10146000.0,0.0069754062994391575,3.0476155335176345,0.12986976796032307,70.56313576596246,50.27288757977351,-0.12371688506042533,-0.14736279176767275,0.0025357600130140323,0.2947750574131385,25.442906009417953,0.04250001907348633,-0.03919914375626443,0.14197498559951804,-0.05661306082691664,0.3405630320259527,0.0426809623863007,0.24126900881273539,-0.270683061196761,83.94734464524582,22.056937684443383,0.09929402321321736,8,-0.09524995088577293,-0.14424997568130515,-0.04999998211860679,0.17425006628036477,0.1495000123977659,4,0.005541696067110413,-2.8620733124328694,1.7920000553131104,-1.236560959144082,1.8125,-1.5217375529962993,1.6510000228881836,0.005541696067110413
1044,2004-08-30,1.7914999723434448,1.8374999761581419,1.787999987602234,1.8049999475479128,14222000.0,-0.007204218099689741,-3.8292802065525193,-2.69999761581186,67.28394789187736,53.25777642935316,-0.087726552380881,-0.15088008267781117,0.007119607900443192,0.29709606324585813,25.50166455822379,0.04949998855590776,-0.023640409522812877,0.13454997539520264,-0.04047571531028504,0.3095756661006903,0.0470371300424588,0.22206282074794648,-0.22756473819704937,76.10389353031051,10.428016755609349,0.08751284535274387,8,-0.07524996995925903,-0.13124996423721313,-0.03699997067451477,0.1872500777244568,0.24549996852874756,0,0.018699456241938917,3.0476155335176345,1.8044999837875368,-2.8620733124328694,1.7920000553131104,-1.236560959144082,1.8125,0.018699456241938917
1045,2004-08-31,1.787999987602234,1.8229999542236328,1.7704999446868896,1.7910000085830688,14984000.0,-0.001953661621681424,-1.763150629925212,0.2222241845186384,66.72534786343569,56.700641682582294,-0.06723304843333633,-0.145507428587609,0.0027951869975766375,0.28932522674761674,24.53052317650684,0.052500009536743164,0.0009341985384991869,0.12512499094009422,-0.0594518788784808,0.30970186075866923,0.032836556030806596,0.21741342584938184,-0.19123698441442905,69.72476863547999,1.6137071393360714,0.09228843490928755,8,-0.054250001907348855,-0.12774997949600242,-0.033499985933304055,0.1907500624656675,0.2315000295639036,1,0.052572697165532256,-3.8292802065525193,1.7914999723434448,3.0476155335176345,1.8044999837875368,-2.8620733124328694,1.7920000553131104,0.052572697165532256
1046,2004-09-01,1.7990000247955322,1.8200000524520876,1.7749999761581419,1.7864999771118164,17714000.0,0.006152146123921121,-1.5352120243388023,-4.166653421282992,71.69118565491272,60.644026826744906,-0.0662288959351276,-0.15130936198736555,-0.01807762680984437,0.26468867313103583,23.31217246084472,0.04500007629394576,0.016463733539871406,0.12790002822875968,-0.06578871884953763,0.321588775307057,0.031055654689611023,0.22474440176790833,-0.1733485848512868,55.49134939513309,-17.10797691085977,0.0968443735391487,9,-0.057750046253204346,-0.13875001668930054,-0.0455000102519989,0.17975002527236938,0.1549999713897705,2,0.05447466872209361,-1.763150629925212,1.787999987602234,-3.8292802065525193,1.7914999723434448,3.0476155335176345,1.8044999837875368,0.05447466872209361
1047,2004-09-02,1.83899998664856,1.8489999771118164,1.7894999980926514,1.7999999523162842,10162000.0,0.02223455325275725,1.0169479196974258,3.1199908447615226,82.45446844073298,65.91796279086549,-0.0891055612291809,-0.18363366920358892,-0.06830163971475534,0.2115056135288591,21.982022903147126,0.05949997901916504,0.03603612520343047,0.15704998970031792,-0.048976562404702495,0.3630765418053383,0.05403671364780771,0.2600632657528281,-0.18792672235864694,87.34178361249491,9.321670071908116,0.1030132760525102,9,-0.09200000762939498,-0.17874997854232832,-0.07074999809265181,0.1397500634193416,0.21099996566772417,3,0.04023926127837174,-1.5352120243388023,1.7990000247955322,-1.763150629925212,1.787999987602234,-3.8292802065525193,1.7914999723434448,0.04023926127837174
1048,2004-09-03,1.7834999561309814,1.8485000133514404,1.7675000429153442,1.8339999914169312,11006000.0,-0.03017946216450129,1.0377330764213257,-1.2948715597451832,70.09155954402131,68.03794526308975,-0.022488437621652313,-0.11949283364695185,-0.024671206546962754,0.2542840881394959,20.206818915197733,0.08099997043609619,0.05594306341907007,0.09217495918273921,-0.1144470644112563,0.2987969827767347,-0.01113605261425854,0.19548597097973697,-0.10471695204600184,19.631811207437497,-57.775267392265235,0.10331101179699775,9,-0.036499977111816406,-0.12324994802474976,0.01062503457069397,0.19525009393692017,0.3380000591278076,4,0.09615928847926902,1.0169479196974258,1.83899998664856,-1.5352120243388023,1.7990000247955322,-1.763150629925212,1.787999987602234,0.09615928847926902
1049,2004-09-07,1.7790000438690186,1.8235000371932983,1.7704999446868896,1.7810000181198118,14150000.0,-0.0025230795473215606,-4.578906421557863,0.03960342283859106,66.14526226058229,69.63366518053576,-0.0025834580492176684,-0.10331755684895194,-0.03220894868270774,0.2471844966556751,18.330287290834395,0.05300009250640869,0.07718045341491075,0.07690004706382747,-0.12405337593856469,0.27785347006621963,-0.023576664437368722,0.17737675856502366,-0.0763866635602819,14.11044201085025,-58.329967460860544,0.10047671150119611,9,-0.01750004291534424,-0.11875003576278687,0.016499966382980347,0.19975000619888306,0.35349988937377974,1,0.09836984148448336,1.0377330764213257,1.7834999561309814,1.0169479196974258,1.83899998664856,-1.5352120243388023,1.7990000247955322,0.09836984148448336
1050,2004-09-08,1.78849995136261,1.825000047683716,1.7599999904632568,1.7645000219345093,14546000.0,0.005340026565109568,-2.9393983180649212,-12.000119210825787,63.361554386429205,69.38756539757692,0.010585300648355833,-0.1028923753024722,-0.05422281555772779,0.2275793648328308,16.909271419218857,0.0650000572204592,0.09881013708620712,0.07674995660781891,-0.12116271074630824,0.2746626239619461,-0.022206377069244665,0.1757062902848825,-0.06539244750144224,32.02243278068459,-35.77570983801318,0.09895633367706363,9,0.01150006055831887,-0.16024994850158714,0.007375061511993186,0.19025009870529153,0.28499996662139915,2,0.13894324644529998,-4.578906421557863,1.7790000438690186,1.0377330764213257,1.7834999561309814,1.0169479196974258,1.83899998664856,0.13894324644529998
1051,2004-09-09,1.6994999647140503,1.758999943733215,1.66349995136261,1.7415000200271606,43502000.0,-0.04976236458980787,1.4805224160192745,-1.7500074506024892,52.982813601390866,67.92214171214943,0.09149191593211281,-0.006217138614557083,0.021406232176465645,0.30567038220935805,15.723378288716706,0.125,0.10747488240423442,-0.017325025796890214,-0.20803045590425695,0.17338040431047652,-0.11267774085057347,0.07802768925679304,0.1495000123977661,19.407012589912938,-44.31199818525083,0.09535271505368335,9,0.05674999952316284,-0.07124996185302734,0.09637504816055298,0.2792500853538513,0.3255001306533818,3,0.18829070850020813,-2.9393983180649212,1.78849995136261,-4.578906421557863,1.7790000438690186,1.0377330764213257,1.7834999561309814,0.18829070850020813
1052,2004-09-10,1.7755000591278076,1.7875000238418581,1.7094999551773071,1.7124999761581419,20464000.0,0.04471909149262299,-1.2608674619697204,-1.5000000000000053,57.18233014534318,66.43538553208062,0.01442176207409096,-0.06901966630971224,-0.06511681867729568,0.21868534592468425,14.490435951173419,0.08800005912780784,0.12076075230714678,0.04805006384849553,-0.12981651855166798,0.22591664624865904,-0.04088322735158623,0.13698335504857728,0.06978991746902463,60.54057850637894,0.3308143805237407,0.08893329120008171,9,-0.019250094890594482,-0.14725005626678467,0.028374969959259033,0.203249990940094,0.285500049591064,4,0.10053502174772166,1.4805224160192745,1.6994999647140503,-2.9393983180649212,1.78849995136261,-4.578906421557863,1.7790000438690186,0.10053502174772166
1053,2004-09-13,1.7975000143051147,1.8494999408721924,1.7664999961853027,1.7704999446868896,19056000.0,0.012390850151880128,-3.742858505250323,0.4285719692024137,60.8417248862003,65.71958297589427,-0.009695104004793897,-0.07128298588757165,-0.0944417354361966,0.1878963701554981,12.039246437443293,0.08299994468688965,0.11218961074735079,0.05520001649856576,-0.08936008737214851,0.19976012036928004,-0.017080035436791263,0.1274800684339228,-0.13400006294250466,72.04304865597925,11.637109666498475,0.07228005193535712,9,-0.04100006818771362,-0.1690000295639038,-0.004875004291534424,0.18125003576278687,0.2829998731613159,0,0.14047284339454214,-1.2608674619697204,1.7755000591278076,1.4805224160192745,1.6994999647140503,-2.9393983180649212,1.78849995136261,0.14047284339454214
1054,2004-09-14,1.9650000333786009,1.9750000238418581,1.7749999761581419,1.7869999408721924,58090000.0,0.09318498900721228,1.0202017526167333,6.592579020102158,72.8863064447936,66.4041339293785,-0.1676233528101363,-0.2202244575917376,-0.2666331893888343,0.012579927623389109,10.22499404875043,0.20000004768371626,0.10874882829279997,0.203750032186508,0.04663976887558463,0.36086029549743137,0.12519490053104643,0.2823051638419696,-0.2977800822257992,96.78973093531994,32.371828488611584,0.07855513165546164,9,-0.14575004577636674,-0.27375000715255715,-0.2042500078678129,0.01375001668930076,0.07950007915496848,1,0.0796437553291558,-3.742858505250323,1.7975000143051147,-1.2608674619697204,1.7755000591278076,1.4805224160192745,1.6994999647140503,0.0796437553291558
1055,2004-09-15,1.919999957084656,2.0044999122619633,1.8940000534057615,1.932500004768372,32522000.0,-0.02290080179620768,-2.4263599130601423,-0.07022495049133758,59.43810231320507,65.0426802247443,-0.11390869872071718,-0.1609929576329303,-0.22509049939957038,0.0471871508394488,8.910551774085778,0.11049985885620184,0.10060424506724708,0.14447495937347443,-0.015989988383909193,0.30493990713085806,0.06424248549478251,0.22470743325216636,-0.24046880302429208,75.2199516520626,13.60969929104698,0.08023247387869181,9,-0.08600002527236916,-0.21399998664855957,-0.17874994874000572,0.05875009298324563,0.14800012111663796,2,0.11067707338952437,1.0202017526167333,1.9650000333786009,-3.742858505250323,1.7975000143051147,-1.2608674619697204,1.7755000591278076,0.11067707338952437
1056,2004-09-16,1.950500011444092,2.0480000972747803,1.9279999732971191,1.9279999732971191,32772000.0,0.015885445333940318,-9.666659602424447,-1.7999961853172721,63.67557955878366,62.956137015638824,-0.1348381649082553,-0.1792199509550565,-0.2516241136423345,0.00694090700039629,8.168923661524268,0.1280001401901243,0.09706650592239319,0.16135001182556175,-0.010144998955673667,0.33284502260679716,0.07560250643494415,0.24709751721617934,-0.25147073189163205,71.19644168343878,11.101156747200285,0.08574750539061768,9,-0.09474998712539695,-0.22274994850158714,-0.22600001096725486,0.028250038623809592,0.04949998855590798,3,0.06306070536695452,-2.4263599130601423,1.919999957084656,1.0202017526167333,1.9650000333786009,-3.742858505250323,1.7975000143051147,0.06306070536695452
1057,2004-09-17,1.9494999647140503,2.0,1.919999957084656,1.950000047683716,23596000.0,-0.0005127130090614163,-1.6890726333989945,-0.022225872080711553,62.76408107070071,62.14197274082543,-0.13020809407188638,-0.16464844572356974,-0.24613613525237232,-0.0004490014040978707,7.665052555934684,0.08000004291534402,0.0944931649544567,0.1463749647140502,-0.029728727760841345,0.32247865718894175,0.05832311847660443,0.23442681095149598,-0.2225530197438046,65.00884646950065,7.603078186069247,0.0880518462374458,9,-0.09374994039535522,-0.2217499017715454,-0.23612496256828308,0.02925008535385132,0.0415000915527346,4,0.03872794666321311,-9.666659602424447,1.950500011444092,-2.4263599130601423,1.919999957084656,1.0202017526167333,1.9650000333786009,0.03872794666321311
1058,2004-09-20,1.950999975204468,2.012500047683716,1.89900004863739,1.9359999895095823,37782000.0,0.0007694334534844582,-1.5505655752526426,-29.994994040512005,64.33063618336678,61.94034762113482,-0.11784189306252268,-0.15408303267355516,-0.24365077462373308,-0.010934353813124797,7.041857374086486,0.1134999990463259,0.08861299674395084,0.1351999759674074,-0.04532946669880711,0.3157294186336219,0.04493525463430026,0.22546469730051455,-0.19836877804985953,64.46883551789001,9.038782865063503,0.09026472133310721,9,-0.09524995088577293,-0.2232499122619631,-0.23624998331069968,0.027750074863433616,0.09200000762939431,0,0.056381412051466295,-1.6890726333989945,1.9494999647140503,-9.666659602424447,1.950500011444092,-2.4263599130601423,1.919999957084656,0.056381412051466295
1059,2004-09-21,1.9444999694824217,1.9900000095367432,1.9375,1.9789999723434448,18168000.0,-0.003331627783011659,-1.164951443663097,-2.3000023841880113,63.985697444532455,62.009696849812954,-0.09543265448995575,-0.13351812788389084,-0.23364232705325438,-0.009804412912660432,6.640946291814803,0.052500009536743164,0.07316277250608372,0.115424972772598,-0.06176455721440122,0.2926145027595972,0.02683020777909828,0.20401973776609772,-0.16823926031819947,32.7921439552392,-19.96926888175694,0.08859476499349965,9,-0.08874994516372658,-0.17499989271163918,-0.3068749606609342,-0.017499923706054465,0.37050008773803733,1,0.06994081775182992,-1.5505655752526426,1.950999975204468,-1.6890726333989945,1.9494999647140503,-9.666659602424447,1.950500011444092,0.06994081775182992
1060,2004-09-22,1.8945000171661377,1.9835000038146973,1.887500047683716,1.9279999732971191,21558000.0,-0.025713526922601426,-3.0421123430826116,0.9710131406634884,57.97827821555348,62.5647484736088,-0.032201698140562396,-0.06781745785185334,-0.17954650965433272,0.03602902471502256,5.833102680793354,0.09599995613098122,0.06937671105337295,0.05325002074241647,-0.10485503423205067,0.2113550757168836,-0.0258025067448171,0.13230254822965004,-0.09650015695307079,4.3613503548795,-46.06965196776192,0.07905252748723358,9,-0.015749990940093994,-0.07874995470046997,-0.28162500262260437,0.0317499637603762,0.40849995613098145,2,0.07917661335881498,-1.164951443663097,1.9444999694824217,-1.5505655752526426,1.950999975204468,-1.6890726333989945,1.9494999647140503,0.07917661335881498
1061,2004-09-23,1.9075000286102293,1.9290000200271609,1.887500047683716,1.9099999666213991,19486000.0,0.006861974835733919,1.0493790821777669,0.07462511298209981,55.993003886034614,62.432601111463406,-0.014074120812195279,-0.07729852163173923,-0.190584635281567,0.020963538093275114,6.268560758665216,0.041499972343444824,0.07003773045214334,0.061500030755996526,-0.09866304018229699,0.22166310169429004,-0.018581504713150343,0.1415815662251434,-0.0895001494322254,15.99998474121061,-28.532612320602425,0.08008153546914679,9,-0.00024998188018776624,-0.08599996566772439,-0.3030000030994413,0.00950002670288086,0.4179999828338625,3,0.0841415712627811,-3.0421123430826116,1.8945000171661377,-1.164951443663097,1.9444999694824217,-1.5505655752526426,1.950999975204468,0.0841415712627811
1062,2004-09-24,1.9084999561309812,1.955000042915344,1.8949999809265137,1.8949999809265137,16430000.0,0.0005242083909589024,-7.888914398742528,-5.400123980734253,62.08897579151974,62.57118454538778,0.006454792483665317,-0.07285855935314367,-0.189038682329582,0.017427919601841424,6.868834250671944,0.060000061988830344,0.07281780010783012,0.05667496323585497,-0.10369279424310807,0.21704272071481778,-0.02350891550362655,0.1368588419753365,-0.07210005950523524,16.799926757812177,-29.606730000427714,0.08018387873948142,9,0.0030000805854799584,-0.06949990987777688,-0.30399993062019326,0.008500099182128906,0.4744999408721926,4,0.04794343514396138,1.0493790821777669,1.9075000286102293,-3.0421123430826116,1.8945000171661377,-1.164951443663097,1.9444999694824217,0.04794343514396138
1063,2004-09-27,1.8144999742507932,1.9149999618530276,1.7990000247955322,1.8940000534057615,26702000.0,-0.04925333195749715,-1.099546788846336,-5.888905568408694,52.926622312557875,60.353441864028255,0.11523835872055299,0.02311408013708305,-0.09079239291532226,0.10818414001907617,7.175419763637861,0.11599993705749534,0.08620832476072682,-0.03782501816749595,-0.197632885916472,0.12198284958148009,-0.11772895204198397,0.04207891570699207,0.23350012302398704,8.115157431170557,-40.626213321866345,0.07990393387448798,9,0.10900008678436302,0.03200006484985374,-0.20337495207786538,0.1025000810623169,0.5904999971389773,0,0.09727202233158949,-7.888914398742528,1.9084999561309812,1.0493790821777669,1.9075000286102293,-3.0421123430826116,1.8945000171661377,0.09727202233158949
1064,2004-09-28,1.825000047683716,1.8420000076293943,1.7890000343322754,1.8229999542236328,20762000.0,0.005786758656339153,1.9444418689360814,-0.025158383253738387,53.004122187225825,59.6385551833639,0.09252035250769564,0.016076690909891722,-0.09617572178144562,0.09600127871125896,7.496374304029704,0.05299997329711892,0.09244793463327894,-0.028999948501586603,-0.1868132900155104,0.12881339301233719,-0.1079066192585485,0.04990672225537529,0.21802004814147913,18.509007197913306,-31.010967435458475,0.07890667075696194,9,0.09350001811981179,0.02149999141693093,-0.21387502551078819,0.07449996471405007,0.6169998645782468,1,0.11945201613930423,-1.099546788846336,1.8144999742507932,-7.888914398742528,1.9084999561309812,1.0493790821777669,1.9075000286102293,0.11945201613930423
1065,2004-09-29,1.8819999694824217,1.93149995803833,1.8200000524520876,1.830000042915344,22646000.0,0.03123283304625102,-2.097223578965526,25.998748360945974,65.8557743993189,59.880799054534485,0.033037518824065026,-0.03533136785394686,-0.1484677421355476,0.037505199358713215,8.122258603484385,0.11149990558624245,0.09682929301811072,0.023299974203109475,-0.1318130159556803,0.17841296436189924,-0.05425652087628552,0.10085646928250447,0.15085932388305667,56.024054422628446,2.583665247596251,0.07755649507939494,9,0.018750071525573953,-0.03549993038177468,-0.26599997282028176,0.009250044822693093,0.6189999580383303,2,0.2300744392982743,1.9444418689360814,1.825000047683716,-1.099546788846336,1.8144999742507932,-7.888914398742528,1.9084999561309812,0.2300744392982743
1066,2004-09-30,1.8969999551773071,1.9429999589920044,1.861999988555908,1.8949999809265137,12216000.0,0.007970236949053078,-1.382353508349029,0.038461097598158675,61.80756956944943,59.7745199988399,0.010784581400687276,-0.04491586156482352,-0.15768251125345323,0.022406363468820523,8.821304756171045,0.08099997043609641,0.07678852493443844,0.03339996337890616,-0.11995397177948952,0.18675389853730162,-0.04327700420029168,0.110076930958104,0.12610496782684288,65.06018991618734,12.0008242905771,0.07667696757919776,9,0.0037500858306884766,-0.04124993085861206,-0.28099995851516724,-0.03474998474121094,0.5410000085830688,3,0.21402215483018527,-2.097223578965526,1.8819999694824217,1.9444418689360814,1.825000047683716,-1.099546788846336,1.8144999742507932,0.21402215483018527
1067,2004-10-01,1.9129999876022337,1.9474999904632568,1.8450000286102293,1.9205000400543213,19392000.0,0.008434387350015005,2.3333346255759437,-3.7500745067653254,61.35692731258942,59.44410790208686,-0.012222818088780452,-0.05806475704461489,-0.16986490065337656,0.007325610833579965,9.24473149187178,0.10249996185302757,0.072578227922794,0.045699995756149026,-0.10872197507679782,0.20012196658909565,-0.031510989660324285,0.12291098117262234,0.1007407398550415,78.23343065627539,26.436263036314706,0.07721098541647334,10,-0.023499965667724387,-0.057249963283538596,-0.2734999656677244,-0.07599997520446755,0.6804999113082888,4,0.2156299145400875,-1.382353508349029,1.8969999551773071,-2.097223578965526,1.8819999694824217,1.9444418689360814,1.825000047683716,0.2156299145400875
1068,2004-10-04,1.955000042915344,1.9984999895095823,1.940000057220459,1.950000047683716,17492000.0,0.021955073489442922,-3.6799990463247565,-0.6666613685129943,48.69451867787918,57.745088039125385,-0.059894320811004986,-0.09123536531452925,-0.20702922432930682,-0.03509033406092299,10.117979280112891,0.08550000190734863,0.06356173422626088,0.07912504673004128,-0.07474942575630528,0.23299951921638762,0.0021878104868680026,0.15606228297321456,0.04975105681693104,79.23629789924165,31.76180483566465,0.07693723624317321,10,-0.06125003099441506,-0.09925001859664895,-0.29337501525878884,-0.13775002956390336,0.604999899864197,0,0.21892575176089824,2.3333346255759437,1.9129999876022337,-1.382353508349029,1.8969999551773071,-2.097223578965526,1.8819999694824217,0.21892575176089824
1069,2004-10-05,1.9539999961853027,1.993499994277954,1.932999968528748,1.950000047683716,12174000.0,-0.0005115328430120858,-2.1842029312855002,0.7999904632477677,55.01475346366172,57.415807511137416,-0.06415115914831149,-0.08058413226622729,-0.2003316526072585,-0.034635968781322024,11.006908610471646,0.0605000257492061,0.05489664135356742,0.0693750023841857,-0.08117132772347357,0.21992133249184498,-0.005898162669643936,0.14464816743801534,0.04449999332427956,75.07002296031838,29.820222403754173,0.07527316505382964,10,-0.06024998426437378,-0.09824997186660767,-0.26924997568130493,-0.13674998283386208,0.5769999027252197,1,0.2308085855091775,-3.6799990463247565,1.955000042915344,2.3333346255759437,1.9129999876022337,-1.382353508349029,1.8969999551773071,0.2308085855091775
1070,2004-10-06,2.0369999408721924,2.0474998950958248,1.924000024795532,1.9524999856948853,25300000.0,0.042476942092592784,1.341232795139434,21.125260773679422,61.04724524533056,57.97738988439252,-0.13947952040650624,-0.15179514560420992,-0.27671332836512086,-0.11793601625851347,12.055763926542726,0.12349987030029275,0.04678636429187932,0.1399499475955963,-0.018027683491841806,0.29792757868303443,0.060961132051877254,0.21893876313931537,-0.247999906539917,94.81483400169093,50.66404948436443,0.07898881554371909,10,-0.11874997615814231,-0.18124991655349731,-0.34874993562698364,-0.21974992752075173,0.5234999656677246,2,0.19882178848584542,-2.1842029312855002,1.9539999961853027,-3.6799990463247565,1.955000042915344,2.3333346255759437,1.9129999876022337,0.19882178848584542
1071,2004-10-07,2.0195000171661377,2.0994999408721924,2.002000093460083,2.0480000972747803,36964000.0,-0.00859102808739487,-2.0708648409164296,-0.33727923344859256,58.578440467359,57.58733040393022,-0.11669318248735161,-0.11498790914660706,-0.256852961593252,-0.09902074888770884,12.276073326044925,0.09749984741210938,0.03859042164039517,0.10645002126693726,-0.030734771143278383,0.24363481367715312,0.037857625061829436,0.17504241747204508,-0.2253299856185913,68.56583446531455,25.935904206697273,0.06859239620510792,10,-0.07525002956390381,-0.13800007104873657,-0.3225000202655792,-0.20225000381469704,0.5774998664855957,3,0.2384253063935493,1.341232795139434,2.0369999408721924,-2.1842029312855002,1.9539999961853027,-3.6799990463247565,1.955000042915344,0.2384253063935493
1072,2004-10-08,1.9539999961853027,2.0339999198913574,1.928500056266785,2.00600004196167,15116000.0,-0.032433780848760696,-1.048542520711187,1.8245578811758605,50.31779891105316,57.297461137096356,-0.0492381558193038,-0.0373441089615949,-0.1928964997413587,-0.03303074449266452,12.536375314960413,0.10549986362457253,0.03621829756744033,0.03202500343322745,-0.08985261038891501,0.1539026172553699,-0.02891380347784378,0.09296381034429868,-0.14761676826477044,17.09400896617318,-21.832699062602625,0.06093880691107118,10,-0.009750008583068848,-0.07250005006790161,-0.25325000286102295,-0.13674998283386208,0.6744999885559082,4,0.2476970156192233,-2.0708648409164296,2.0195000171661377,1.341232795139434,2.0369999408721924,-2.1842029312855002,1.9539999961853027,0.2476970156192233
1073,2004-10-11,2.049999952316284,2.0815000534057617,1.9700000286102293,1.9845000505447388,34474000.0,0.049129967409619946,-1.3597902419886831,-1.2596123867512745,59.39448032165079,58.00750092981024,-0.12104898214332405,-0.11958887033858945,-0.28880826475860344,-0.12855232530660476,13.687516233078172,0.12750005722045898,0.0370982164853455,0.1153999626636506,-0.004482246757372188,0.2352821720846736,0.055458857953138985,0.17534106737416222,-0.23189205587768558,71.79486482814839,30.76648102700664,0.059941104710511506,10,-0.09024995565414429,-0.16850000619888306,-0.3463749587535858,-0.23274993896484353,0.5425000190734863,0,0.2651219313347497,-1.048542520711187,1.9539999961853027,-2.0708648409164296,2.0195000171661377,1.341232795139434,2.0369999408721924,0.2651219313347497
1074,2004-10-12,2.121500015258789,2.1414999961853027,2.0225000381469727,2.0274999141693115,40414000.0,0.03487808029542494,-1.2884639632101273,1.4351181993728308,69.4682692649796,58.40888924821698,-0.1632332286121203,-0.18842377603435723,-0.36069311854886266,-0.19932902622324322,13.961602924665192,0.11899995803833008,0.036591420135436925,0.1790750265121459,0.03322100479610679,0.324929048228185,0.10614801565412613,0.25200203737016547,-0.29213643704284675,90.80460526099439,43.27348046138711,0.07292701085801956,10,-0.12825000286102295,-0.21900004148483276,-0.4178750216960907,-0.3042500019073484,0.4955000877380371,1,0.20669334167657882,-1.3597902419886831,2.049999952316284,-1.048542520711187,1.9539999961853027,-2.0708648409164296,2.0195000171661377,0.20669334167657882
1075,2004-10-13,2.1324999332427983,2.2049999237060547,2.1059999465942383,2.184000015258789,43898000.0,0.005184971908976044,1.1176488587770006,-0.5478726237429093,69.3631637045579,59.24839970767348,-0.1508236300827197,-0.1925601199876097,-0.36443038622671375,-0.2094464558175826,14.166079940682993,0.0989999771118164,0.05012736948962648,0.17944994568824812,0.011229276185458659,0.34767061519103737,0.09533961093685361,0.26356028043964286,-0.28440816994869444,73.77937605008789,21.34024578629125,0.08411033475139466,10,-0.1074999570846562,-0.19824999570846602,-0.4216249287128453,-0.31524991989135764,0.4900000095367427,2,0.1868698607937318,-1.2884639632101273,2.121500015258789,-1.3597902419886831,2.049999952316284,-1.048542520711187,1.9539999961853027,0.1868698607937318
1076,2004-10-14,2.0734999179840092,2.150000095367432,2.0434999465942383,2.138999938964844,39032000.0,-0.02766706546577491,1.4342798287752518,1.2718430421236457,62.91079637036599,59.4210518252042,-0.07169350988089018,-0.13056702571164536,-0.29757523971499333,-0.1500417786232413,13.757649947530066,0.1065001487731938,0.0631965716870373,0.11429993510246317,-0.06231242921388347,0.2909122994188098,0.02599375294428974,0.20260611726063638,-0.19685550185694933,52.44120478613683,-4.319904961024221,0.08830618215817326,10,-0.008999943733215776,-0.13924998044967696,-0.3593749105930333,-0.2562499046325686,0.5470001697540279,3,0.23486858346703032,1.1176488587770006,2.1324999332427983,-1.2884639632101273,2.121500015258789,-1.3597902419886831,2.049999952316284,0.23486858346703032
1077,2004-10-15,2.025000095367432,2.1064999103546143,1.9884999990463257,2.0775001049041752,25120000.0,-0.023390318078108208,1.1357523372652927,0.8015266064129117,67.73379943145086,61.53652746448994,-0.006298024085114928,-0.08023457596067907,-0.24121892668061617,-0.10266064675900344,13.208225912877793,0.11799991130828857,0.06306791390982602,0.062025105953217086,-0.11692634603657925,0.24097655794301365,-0.027450620041681084,0.15150083194811526,-0.12208723863405258,23.40429417416359,-37.878075714196335,0.08947572599489827,10,0.03949987888336137,-0.06775015592575118,-0.33275011181831404,-0.20775008201599143,0.5525000095367427,4,0.28246901794862045,1.4342798287752518,2.0734999179840092,1.1176488587770006,2.1324999332427983,-1.2884639632101273,2.121500015258789,0.28246901794862045
1078,2004-10-18,2.0610001087188716,2.0780000686645512,2.0044999122619633,2.0230000019073486,17478000.0,0.017777783533835967,1.0416702539818947,-0.7238114268327489,69.063018411392,63.097445792015534,-0.028698650522720914,-0.11338439362667652,-0.26794395581424424,-0.1417209686446541,12.89297704643948,0.07350015640258789,0.06737274193067266,0.09252511262893637,-0.09156452622566125,0.27661475148353376,0.00048029320163767153,0.18456993205623506,-0.13392028662767808,33.48736023187708,-31.833865252730938,0.09204481942729872,10,0.003499865531921831,-0.07525014877319292,-0.3687501251697536,-0.25750005245208696,0.5714998245239267,0,0.2753516963058775,1.1357523372652927,2.025000095367432,1.4342798287752518,2.0734999179840092,1.1176488587770006,2.1324999332427983,0.2753516963058775
1079,2004-10-19,2.0804998874664307,2.122499942779541,2.0469999313354488,2.0894999504089355,18238000.0,0.009461318640919592,1.013332358466886,-0.23684309591929203,67.06793314926779,63.766411114675236,-0.03170107461884619,-0.12877536962700487,-0.2767032016138222,-0.164246636302128,12.694371659203007,0.07550001144409224,0.07237326708008407,0.10522489547729497,-0.08507829883567908,0.295528089790269,0.010073298320807833,0.2003764926337821,-0.13118645724604816,42.49418957752543,-23.011523642305363,0.09515159715648702,10,-0.013749897480010986,-0.09049993753433228,-0.38799992203712463,-0.29949986934661865,0.5610001087188721,1,0.24609474242598406,1.0416702539818947,2.0610001087188716,1.1357523372652927,2.025000095367432,1.4342798287752518,2.0734999179840092,0.24609474242598406
1080,2004-10-20,2.0445001125335693,2.052999973297119,1.996999979019165,2.049999952316284,24882000.0,-0.01730342556120046,8.739229589086536,0.6110890354711384,62.24068984361506,64.17332771203702,0.006117838986317903,-0.08533705032351668,-0.23119137946321144,-0.13131321651564165,12.917512609461056,0.08349990844726562,0.08213655772801864,0.0617251157760621,-0.12699089013502007,0.25044112168714405,-0.032632887179478764,0.1560831187316032,-0.07473176283433314,34.67497219066675,-29.611182625507,0.09435800295554099,10,0.022249877452850342,-0.0475001335144043,-0.28925010561943054,-0.3102500438690188,0.6059999465942387,2,0.2800195446082945,1.013332358466886,2.0804998874664307,1.0416702539818947,2.0610001087188716,1.1357523372652927,2.025000095367432,0.2800195446082945
1081,2004-10-21,2.068000078201294,2.111500024795532,2.062000036239624,2.072499990463257,24872000.0,0.01149423544839201,-4.999999999999946,0.81818970001734,62.70494005817813,65.54967672838423,-0.010928104256246574,-0.10139479744430169,-0.2447907050984055,-0.1593308147897854,13.328094045938418,0.06699991226196245,0.09081031698707065,0.07720007896423331,-0.11168819327207746,0.26608835120054386,-0.017244057153921855,0.1716442150823887,-0.07941320258151219,59.3284421919217,-3.0615568307666834,0.0944441361181553,10,0.019499897956848145,-0.0710000991821289,-0.2980001270771022,-0.36200010776519753,0.559499979019165,3,0.26813338665854425,8.739229589086536,2.0445001125335693,1.013332358466886,2.0804998874664307,1.0416702539818947,2.0610001087188716,0.26813338665854425
1082,2004-10-22,2.0,2.1099998950958248,1.9845000505447388,2.0980000495910645,20526000.0,-0.03288204817692231,1.0573788752872832,21.77821341528028,53.53773624691645,64.89892738674709,0.07183778646830818,-0.027603538352486634,-0.16634769395890858,-0.09897213094207702,13.196127500240017,0.12549984455108598,0.0888411584279678,0.004624998569488614,-0.18026013340075675,0.18951013053973398,-0.08781756741563429,0.0970675645546113,0.2049999237060547,11.231856202386433,-47.00193627960575,0.09244256598512272,10,0.09474998712539673,-0.003000020980834961,-0.20824995636940002,-0.2722499370574951,0.6459999084472656,4,0.31025004386901855,-4.999999999999946,2.068000078201294,8.739229589086536,2.0445001125335693,1.013332358466886,2.0804998874664307,0.31025004386901855
1083,2004-10-25,1.991000056266785,2.012500047683716,1.971500039100647,1.9800000190734863,17944000.0,-0.004499971866607555,-1.9285723408875133,-0.11224522068304682,52.87267895622146,63.05497290799618,0.08000147903483179,-0.00495680771318896,-0.14477921669632488,-0.09613879258882796,13.945069508575402,0.04100000858306885,0.08897758978020676,-0.013199949264526056,-0.17742872605740145,0.15102882752834934,-0.09531433766096398,0.06891443913191164,0.20958986997604367,12.913926890712002,-41.40605323479993,0.08211438839643775,10,0.09724992513656594,0.005999922752380149,-0.19925001263618491,-0.26324999332428,0.7364999055862429,0,0.29457560625945134,1.0573788752872832,2.0,-4.999999999999946,2.068000078201294,8.739229589086536,2.0445001125335693,0.29457560625945134
1084,2004-10-26,2.0429999828338623,2.0429999828338623,1.981500029563904,1.981500029563904,17874000.0,0.026117491259432413,-1.0000000000000073,5.590885938769848,50.489400471781586,60.95788810435436,0.017539802719248154,-0.04193748980924772,-0.1861035724250557,-0.15306760530026775,14.723437317937826,0.061499953269958274,0.10002794845732432,0.027899980545043945,-0.11361758214596929,0.1694175432360574,-0.04285880080046267,0.09865876189055056,0.1484263479232788,51.07139359931215,1.7963378724566255,0.07075878134550669,10,0.017750084400177002,-0.046000003814697266,-0.25124993920326233,-0.3152499198913574,0.6384999752044678,1,0.28854623365744514,-1.9285723408875133,1.991000056266785,1.0573788752872832,2.0,-4.999999999999946,2.068000078201294,0.28854623365744514
1085,2004-10-27,2.315000057220459,2.4159998893737797,2.220000028610229,2.237499952316284,107696000.0,0.13313758035832346,-2.4844434460294167,1.2601652649065076,67.03171532882826,61.41576798862795,-0.2523919034712878,-0.29495765277711694,-0.44561084534095396,-0.4296145728279641,15.866032357874898,0.37299990653991744,0.10512492449668542,0.27825005054473895,0.09588011533299179,0.4606199857564861,0.18706508293886515,0.3694350181506125,-0.343500018119812,77.27787037695082,29.18540079935498,0.09118496760587358,10,-0.12125009298324585,-0.21250009536743164,-0.5023750066757202,-0.5872499942779541,0.3420000076293941,2,0.14103668721151608,-1.0000000000000073,2.0429999828338623,-1.9285723408875133,1.991000056266785,1.0573788752872832,2.0,0.14103668721151608
1086,2004-10-28,2.302999973297119,2.3355000019073486,2.275500059127808,2.2864999771118164,18928000.0,-0.005183621437032659,-2.116893732970076,0.21290288839872146,71.43736045253871,61.82727476874882,-0.2284361947850586,-0.2645448698478008,-0.42240217531311597,-0.42293197804363203,16.957663332139095,0.05999994277954057,0.09748974941488786,0.2459499657154085,0.040192604716524194,0.4517073267142928,0.14307128521596635,0.34882864621485066,-0.3226099371910096,74.57818804500714,21.63250043152329,0.10287868049944215,10,-0.109250009059906,-0.2005000114440918,-0.4557499289512634,-0.5752499103546143,0.38249993324279785,3,0.1508901823099833,-2.4844434460294167,2.315000057220459,-1.0000000000000073,2.0429999828338623,-1.9285723408875133,1.991000056266785,0.1508901823099833
1087,2004-10-29,2.325500011444092,2.326499938964844,2.234999895095825,2.244499921798706,19728000.0,0.009769882070280733,1.204821803537202,4.909097477097362,68.60231238811545,61.776085210606986,-0.22778127110722535,-0.26831349612201816,-0.4329431742904153,-0.45048902877644315,18.170164878596566,0.091500043869019,0.08962582092934235,0.24782500267028817,0.021223744737715933,0.4744262606028604,0.13452437370400183,0.3611256316365743,-0.33639777827262884,79.6400655986547,27.877462183963033,0.11330062896628616,10,-0.13175004720687866,-0.22300004959106445,-0.4611249566078186,-0.5977499485015869,0.1995000839233403,4,0.1298645643045302,-2.116893732970076,2.302999973297119,-2.4844434460294167,2.315000057220459,-1.0000000000000073,2.0429999828338623,0.1298645643045302
1088,2004-11-01,2.382999897003174,2.3929998874664307,2.2880001068115234,2.319499969482422,33674000.0,0.02472581607229296,1.5149675636164284,0.7839488548562279,67.99725580450513,61.87934328341114,-0.2623958032381699,-0.3078903484216391,-0.47845584141102204,-0.5114775540071714,19.053264547673308,0.10499978065490723,0.09169959198047639,0.28392489552497846,0.02725858980861595,0.540591201241341,0.1555917426667972,0.4122580483831597,-0.3853597107076645,92.4050625965574,43.69810534354342,0.12833315285818123,11,-0.1892499327659607,-0.2804999351501465,-0.5077498555183411,-0.655249834060669,0.1280000209808354,0,0.11036509559855068,1.204821803537202,2.325500011444092,-2.116893732970076,2.302999973297119,-2.4844434460294167,2.315000057220459,0.11036509559855068
1089,2004-11-02,2.4049999713897705,2.4175000190734863,2.387500047683716,2.3989999294281006,23720000.0,0.009232092042581908,-1.0689774240755052,0.09448895764029167,68.47459199682409,62.57199907821214,-0.2609684587878678,-0.3102783636490032,-0.4873695035087422,-0.5369775426231471,20.115928852514024,0.0345001220703125,0.09633281060380972,0.283374971151352,0.002289913599148541,0.5644600287035553,0.1428324423752505,0.42391749992745376,-0.3989925910326959,93.67086162667874,46.146973143247735,0.14054252877610166,11,-0.21049994230270386,-0.30174994468688965,-0.5199999213218689,-0.6772499084472656,0.14800000190734863,1,0.13409563172547356,1.5149675636164284,2.382999897003174,1.204821803537202,2.325500011444092,-2.116893732970076,2.302999973297119,0.13409563172547356
1090,2004-11-03,2.441999912261963,2.4820001125335693,2.4130001068115234,2.4170000553131104,47176000.0,0.015384590982265633,-3.1818497084769275,4.166613685130732,75.75124407618472,64.0215884135462,-0.2633471485077088,-0.33242459684021997,-0.5096806143752368,-0.5760922567827991,20.820742739982894,0.07700014114379883,0.09902404920745234,0.3001249134540558,-0.011937590487876015,0.6121874173959876,0.14409366148308989,0.4561561654250217,-0.4195328263562317,83.80560119074049,35.379265536318286,0.15603125197096585,11,-0.21524983644485474,-0.2909998297691345,-0.5594998598098755,-0.714249849319458,0.1280000209808354,2,0.09807537034451586,-1.0689774240755052,2.4049999713897705,1.5149675636164284,2.382999897003174,1.204821803537202,2.325500011444092,0.09807537034451586
1091,2004-11-04,2.500999927520752,2.5185000896453857,2.275000095367432,2.338000059127808,58320000.0,0.024160531277062525,1.4595935087594616,6.520032043640368,82.78237593113838,67.27099282290419,-0.2843716080330463,-0.3726059859168931,-0.5582097859611246,-0.6361030420313667,20.62817410132835,0.24349999427795366,0.10551255899249545,0.3350499331951142,-0.009829069339342134,0.6799289357295706,0.16261043192788582,0.5074894344623424,-0.4509608600173505,93.82710754310453,40.49094071063977,0.1724395012672282,11,-0.2559998631477356,-0.31924986839294434,-0.6273748874664307,-0.7732498645782471,0.03100013732910112,3,0.062375106697321936,-3.1818497084769275,2.441999912261963,-1.0689774240755052,2.4049999713897705,1.5149675636164284,2.382999897003174,0.062375106697321936
1092,2004-11-05,2.437999963760376,2.5190000534057617,2.378499984741211,2.500499963760376,26540000.0,-0.025189910270340565,1.824116894381958,-0.3834358924102393,75.03320606058499,69.73327361227791,-0.17065356657951192,-0.2861582755420935,-0.4845942818977851,-0.5746740718353096,21.376169075678263,0.14050006866455078,0.11823664002496992,0.2478499710559845,-0.10229220640479442,0.5979921485167634,0.07277888232559482,0.4229210597863742,-0.3504840144856156,66.8032362396302,10.503734219698309,0.1750710887303895,11,-0.1877499222755432,-0.25599992275238037,-0.5597499310970306,-0.7102499008178711,0.0970001220703125,4,0.10151761544647298,1.4595935087594616,2.500999927520752,-3.1818497084769275,2.441999912261963,-1.0689774240755052,2.4049999713897705,0.10151761544647298
1093,2004-11-08,2.5934998989105225,2.624500036239624,2.502500057220459,2.5369999408721924,57600000.0,0.06378176269957891,1.0590673324936724,-0.9039993286132812,78.85265378204674,72.88474620230738,-0.2589304613486343,-0.4204073397086203,-0.6278558561756102,-0.7299785346109644,21.936096406923284,0.18650007247924805,0.1348881556155459,0.37617490887641925,-0.010614123650273477,0.7629639414031117,0.18278039261307288,0.5695694251397656,-0.4628355392226622,91.13014518636558,31.717683039574183,0.19339451626334625,11,-0.1712498664855957,-0.31924986839294434,-0.7208748757839203,-0.8657498359680176,-0.023999929428100586,0,-0.026412109586688493,1.824116894381958,2.437999963760376,1.4595935087594616,2.500999927520752,-3.1818497084769275,2.441999912261963,-0.026412109586688493
1094,2004-11-09,2.559999942779541,2.6484999656677246,2.555500030517578,2.5929999351501465,35774000.0,-0.012916891242237605,-3.428587647593097,-0.5840710952071501,79.07500840449137,74.22288987738105,-0.1613493660244898,-0.37141428285841904,-0.5818353897565984,-0.6956057109920373,22.075564161720724,0.09299993515014648,0.16589006184082677,0.32074995636939985,-0.09200890725325239,0.7335088199920521,0.11437052455807395,0.5271293881807257,-0.370075301905469,76.30520652737312,13.195057397354283,0.2063794318113261,11,-0.11825001239776611,-0.2737499475479126,-0.685249924659729,-0.8322498798370361,-0.05649995803833008,1,-0.019140635113581106,1.0590673324936724,2.5934998989105225,1.824116894381958,2.437999963760376,1.4595935087594616,2.500999927520752,-0.019140635113581106
1095,2004-11-10,2.5309998989105225,2.5799999237060547,2.5274999141693115,2.559499979019165,20148000.0,-0.011328142389539053,-1.9577428843906568,0.8636389908389446,75.95290591366309,74.72461715083934,-0.11006175395327711,-0.32783726891589104,-0.5402808406117492,-0.6654933917114882,21.654370931676663,0.052500009536743164,0.20142053149341965,0.27182491421699506,-0.15738225060313527,0.7010320790371252,0.05722133180693012,0.48642849662706,-0.276874712565339,68.54080118883775,4.7477175085010686,0.21460358241006508,11,-0.08924996852874756,-0.24474990367889404,-0.6562498807907104,-0.8032498359680176,-0.03749990463256836,2,0.008692246252584468,-3.428587647593097,2.559999942779541,1.0590673324936724,2.5934998989105225,1.824116894381958,2.437999963760376,0.008692246252584468
1096,2004-11-11,2.560499906539917,2.588500022888184,2.525000095367432,2.525000095367432,30860000.0,0.011655475625302447,-2.577479734313071,-1.245603908380583,82.83538249496208,76.30606938493341,-0.1108513674851479,-0.33621993958930974,-0.5569793219280554,-0.6946962375796109,22.00158986288563,0.06349992752075195,0.23999507869586445,0.27697492241859445,-0.1630016996318604,0.7169515444690491,0.05698661139336725,0.49696323344382165,-0.2511622510895779,67.4073832057941,-2.9089967066481677,0.21998831102522734,11,-0.09874987602233887,-0.27199989557266235,-0.6734999120235443,-0.8327498435974121,-0.1164999008178711,3,0.0037102234132548872,-1.9577428843906568,2.5309998989105225,-3.428587647593097,2.559999942779541,1.0590673324936724,2.5934998989105225,0.0037102234132548872
1097,2004-11-12,2.5969998836517334,2.612499952316284,2.5420000553131104,2.5455000400543213,23730000.0,0.014255019896149967,-1.4102605903018348,1.4507075360820076,84.39272874688294,78.12778860075316,-0.11710371763048455,-0.3453776212642592,-0.5812792156769424,-0.730987167177441,23.03908043344815,0.07049989700317383,0.24400912336013114,0.2848749101161956,-0.15869303742484941,0.7284428576572406,0.06309093634567331,0.5066588838867179,-0.2401795047709605,64.72594910250045,-12.320574710641111,0.22178397377052245,11,-0.13524985313415527,-0.30849987268447876,-0.6841249167919159,-0.8434998989105225,-0.0819997787475586,4,-0.025028810825544534,-2.577479734313071,2.560499906539917,-1.9577428843906568,2.5309998989105225,-3.428587647593097,2.559999942779541,-0.025028810825544534
1098,2004-11-15,2.628499984741211,2.671499967575073,2.555999994277954,2.556999921798706,20412000.0,0.012129419522801,-2.142859923251826,1.3883549531031545,84.02091433584016,79.85515774953271,-0.12305829863644391,-0.3501336799634176,-0.5981724545816061,-0.7624841241552405,24.244534931394035,0.1154999732971187,0.24785561756833285,0.2880000174045563,-0.1605065415874085,0.7365065763965211,0.06374673790857388,0.5122532969005387,-0.23084446371026468,70.64845027788414,-9.283726974410584,0.2242532794959824,11,-0.1552499532699585,-0.30774998664856,-0.7156250178813934,-0.875,-0.09649991989135787,0,-0.035571580541488235,-1.4102605903018348,2.5969998836517334,-2.577479734313071,2.560499906539917,-1.9577428843906568,2.5309998989105225,-0.035571580541488235
1099,2004-11-16,2.5924999713897705,2.611000061035156,2.565500020980835,2.565500020980835,14840000.0,-0.013696029507485386,-2.3703795277537067,0.3776213516154095,72.21776605812985,79.46254908085993,-0.06444106036937391,-0.2886061708283014,-0.5475376726734895,-0.7266264015144164,25.13211650149867,0.06299996376037598,0.255330997689323,0.22639999985694903,-0.21805066998705636,0.6708506697009544,0.004174664934946115,0.44862533477895195,-0.15102933891176384,46.075040889228816,-32.78041538524296,0.22222533492200272,11,-0.11924993991851807,-0.2709999680519104,-0.671875,-0.8389999866485596,-0.05250000953674272,1,-0.008871746253103718,-2.142859923251826,2.628499984741211,-1.4102605903018348,2.5969998836517334,-2.577479734313071,2.560499906539917,-0.008871746253103718
1100,2004-11-17,2.617000102996826,2.6424999237060547,2.5834999084472656,2.5905001163482666,22104000.0,0.009450388380880748,-1.9135520483190185,0.9814827896791056,74.64678872298984,78.55859494662123,-0.06873509332199212,-0.28250088894139047,-0.55712286209749,-0.7512954594629409,26.70396543037957,0.05900001525878906,0.2614633511025093,0.22227513194084159,-0.2084976094264097,0.6530478733080929,0.006888761257215936,0.43766150262446724,-0.1387247769032891,62.798694799541146,-15.912168847673989,0.21538637068362565,11,-0.09200012683868408,-0.29550009965896606,-0.669125109910965,-0.8425000905990601,-0.01500010490417436,2,-0.043370314783573005,-2.3703795277537067,2.5924999713897705,-2.142859923251826,2.628499984741211,-1.4102605903018348,2.5969998836517334,-0.043370314783573005
1101,2004-11-18,2.622499942779541,2.634999990463257,2.5515000820159908,2.588500022888184,15974000.0,0.002101581798340968,1.8305046390586257,1.283016491376424,73.95161178680146,78.43841780508973,-0.06167329531156618,-0.2575328586659227,-0.5444671627329436,-0.7567183993419719,27.724219562238396,0.08349990844726607,0.26672950338989754,0.20004997849464434,-0.21320240061549622,0.6133023576047849,-0.0065762110604259405,0.4066761680497146,-0.11330867404895839,62.1621173793456,-15.752452197504027,0.20662618955507034,11,-0.0354999303817749,-0.3009999394416809,-0.6428749859333038,-0.8162499666213989,0.0410001277923584,3,-0.04918968591658468,-1.9135520483190185,2.617000102996826,-2.3703795277537067,2.5924999713897705,-2.142859923251826,2.628499984741211,-0.04918968591658468
1102,2004-11-19,2.620500087738037,2.692500114440918,2.6175000667572017,2.6705000400543213,25376000.0,-0.0007625758189280241,-1.678573405256252,-1.4705902977434522,71.03633761937826,77.56993823145989,-0.03471390504501359,-0.2178315310879233,-0.5264107641943028,-0.7535427764043514,29.751190111833438,0.07500004768371626,0.2642895172959676,0.1670251190662384,-0.20366474225842124,0.537714980390898,-0.018319811596091196,0.352370049728568,-0.085339427192336,48.93616301739795,-26.024105833860652,0.1853449306623298,11,-0.011749982833862305,-0.28850001096725464,-0.6211251318454742,-0.814250111579895,0.0644998550415039,4,-0.06735358752395326,1.8305046390586257,2.622499942779541,-1.9135520483190185,2.617000102996826,-2.3703795277537067,2.5924999713897705,-0.06735358752395326
1103,2004-11-22,2.577500104904175,2.6175000667572017,2.48799991607666,2.611500024795532,15266000.0,-0.01640907513610468,4.6304408670143635,0.6799990463247653,64.73101649832802,75.9761613529973,0.006456836761158158,-0.13559138087424127,-0.468232083095792,-0.7080403523857406,31.52775545419161,0.13250017166137695,0.25009659025992814,0.09470013380050668,-0.20861564661500953,0.3980159142160229,-0.0569577564072512,0.24635802400826456,0.11500000953674316,43.765331057574826,-27.637311527467006,0.1516578902077581,11,0.012749910354614258,-0.24550002813339233,-0.5666251480579376,-0.7712501287460327,0.11949992179870605,0,-0.024248301631911495,-1.678573405256252,2.620500087738037,1.8305046390586257,2.622499942779541,-1.9135520483190185,2.617000102996826,-0.024248301631911495
1104,2004-11-23,2.6324999332427983,2.6614999771118164,2.577500104904175,2.5824999809265137,13752000.0,0.021338438836132845,-1.800009536790155,-1.4705902977434653,65.7829437580716,74.84616555793157,-0.04154640344795402,-0.15195367675105365,-0.512501010881107,-0.7597773667115479,33.21660470799619,0.0839998722076416,0.24854013116214047,0.12022496461868348,-0.10855336384927794,0.3490032930866449,0.005835800384702772,0.2346141288526642,0.06000018119811967,70.66008655343857,0.7921997782446368,0.11438916423398082,11,-0.04224991798400923,-0.3004998564720158,-0.6073749661445622,-0.8262499570846562,0.01349997520446733,1,-0.03817658915156985,4.6304408670143635,2.577500104904175,-1.678573405256252,2.620500087738037,1.8305046390586257,2.622499942779541,-0.03817658915156985
1105,2004-11-24,2.6414999961853027,2.6679999828338623,2.618000030517578,2.625999927520752,10720000.0,0.003418827415284209,-2.174613987284287,0.31000166893164255,62.69197336602419,72.60800898804958,-0.037128064047717846,-0.1425474985126316,-0.5089936349201878,-0.7645110448543257,32.61523444229334,0.04999995231628418,0.22727513422889611,0.11290003061294573,-0.10283096345653941,0.3286310246824309,0.00503453357820316,0.2207655276476883,0.04691011428832992,75.06109105832097,7.884164386246624,0.1078654970347425,11,-0.05124998092651367,-0.30949991941452026,-0.6131250262260437,-0.8352500200271606,-0.018500089645385742,2,-0.038425150285389065,-1.800009536790155,2.6324999332427983,4.6304408670143635,2.577500104904175,-1.678573405256252,2.620500087738037,-0.038425150285389065
1106,2004-11-26,2.650500059127808,2.6619999408721924,2.6005001068115234,2.6034998893737797,4862000.0,0.0034071788587932694,-1.3207600642383448,3.032255583584569,71.27128942738472,71.15007128588312,-0.0357818826912375,-0.1308896722398596,-0.5061070594918085,-0.7656123527261236,31.915760090682564,0.061499834060668945,0.20800344857358333,0.10452508926391646,-0.08959413854377551,0.29864431707160843,0.007465475360070251,0.20158470316776267,0.03390184745788494,79.46209556320382,11.732364557283077,0.09705961390384604,11,-0.060250043869019,-0.3184999823570256,-0.6186250746250157,-0.844250082969666,-0.05800008773803755,4,-0.018298456877271718,-2.174613987284287,2.6414999961853027,-1.800009536790155,2.6324999332427983,4.6304408670143635,2.577500104904175,-0.018298456877271718
1107,2004-11-29,2.627500057220459,2.681999921798706,2.619999885559082,2.63100004196167,10176000.0,-0.008677608524527813,-5.702587762255787,-0.07446749149051655,54.63217586592424,67.8846559003369,-0.008940652448792274,-0.08864963870199771,-0.4712103650841115,-0.7345436089046009,31.64344105025947,0.06200003623962402,0.19338479703552025,0.06642508506774902,-0.10057175421399789,0.23342192434949594,-0.01707333457312421,0.14992350470862226,-0.13950014114379883,71.9072871284695,6.842706264204125,0.08349841964087343,11,-0.03725004196166992,-0.2954999804496765,-0.5852500796318054,-0.8212500810623169,-0.06500005722045898,0,0.013701241700265987,-1.3207600642383448,2.650500059127808,-2.174613987284287,2.6414999961853027,-1.800009536790155,2.6324999332427983,0.013701241700265987
1108,2004-11-30,2.6459999084472656,2.650000095367432,2.6105000972747803,2.620500087738037,9502000.0,0.0070408566408850515,1.3581951462528998,-7.285694822888283,62.21591255450778,66.7733388443789,-0.02759946435000815,-0.09110704454664953,-0.4774016271149284,-0.7450886037017708,30.98443567131391,0.03949999809265181,0.17072505298710583,0.07177493572235116,-0.07655669676454746,0.2201065682092498,-0.0023908805210979267,0.14594075196580025,-0.15411999225616446,65.55016609476527,1.828654037685233,0.07416581624344923,11,-0.05574989318847656,-0.31399983167648315,-0.6001249253749847,-0.8397499322891235,-0.05199980735778853,1,0.01473924251008829,-5.702587762255787,2.627500057220459,-1.3207600642383448,2.650500059127808,-2.174613987284287,2.6414999961853027,0.01473924251008829
1109,2004-12-01,2.727499961853028,2.77649998664856,2.674499988555908,2.674499988555908,30386000.0,0.030801230621957387,-2.849058471061385,2.0784449389457325,74.28926762132386,66.73361427752712,-0.09827006501278035,-0.1551626743203065,-0.5451827304664332,-0.8183186295720657,30.462900270648646,0.1305000782012944,0.14391972283681964,0.1371499896049504,-0.0036496864600072954,0.2779496656699081,0.06675015157247177,0.20754982763742902,-0.23181764554977446,72.15905781248102,8.67342484351797,0.07039983803247879,12,-0.09525001049041792,-0.34849995374679565,-0.6848749816417699,-0.9212499856948857,-0.13100004196167037,2,-0.011182377846643776,1.3581951462528998,2.6459999084472656,-5.702587762255787,2.627500057220459,-1.3207600642383448,2.650500059127808,-0.011182377846643776
1110,2004-12-02,2.68149995803833,2.7869999408721924,2.6449999809265137,2.7249999046325684,19674000.0,-0.016865262862715502,-1.4377696281076302,-0.8207541228441033,64.37056044254132,65.66905301705377,-0.047113023174691016,-0.09517986875008955,-0.48410355111188963,-0.7636892433662006,29.491372770198737,0.1419999599456787,0.11404737126595421,0.07917498350143415,-0.048639991916628045,0.20698995891949634,0.01526749579240283,0.14308247121046547,-0.1745849349212647,43.43159426107433,-18.750044373177936,0.06390748770903117,12,-0.04400002956390381,-0.17799997329711914,-0.6526249349117279,-0.875249981880188,-0.08899998664855957,3,-0.013238877548607086,-2.849058471061385,2.727499961853028,1.3581951462528998,2.6459999084472656,-5.702587762255787,2.627500057220459,-0.013238877548607086
1111,2004-12-03,2.657000064849853,2.7074999809265137,2.657000064849853,2.687999963760376,11100000.0,-0.009136637543116,-2.258069726125313,0.7126422291890572,57.334991188998366,64.14668119145601,-0.019226507608704146,-0.06154926319885545,-0.444917366692108,-0.7317884123008138,29.838296232886098,0.0504999160766606,0.10477493648955694,0.04687508344650215,-0.0737417268734788,0.1674918937664831,-0.013433321713488322,0.10718348860649263,-0.1332799466674799,26.34561403982717,-34.04713202384801,0.060308405159990475,12,-0.019500136375426802,-0.14600014686584428,-0.5088751018047328,-0.7035000920295706,-0.158499956130981,4,-0.01279644617240816,-1.4377696281076302,2.68149995803833,-2.849058471061385,2.727499961853028,1.3581951462528998,2.6459999084472656,-0.01279644617240816
1112,2004-12-06,2.685499906539917,2.7049999237060547,2.625,2.664499998092652,8722000.0,0.010726323294867779,1.6666666666666667,-0.6774186105534934,57.01970479509769,63.289868779985966,-0.0419477495437679,-0.07436927112082392,-0.4581291825742255,-0.7523829972488105,30.068426585329068,0.07999992370605469,0.09194349002989499,0.06299992799758902,-0.031140524164221084,0.15714038015939913,0.01592970191668419,0.11007015407849385,-0.14598299899615474,42.49284743628883,-15.916783869707885,0.047070226080905025,12,-0.0032498836517333984,-0.1744999885559082,-0.5373749434947968,-0.6857499480247495,-0.185499906539917,0,-0.03463039969715376,-2.258069726125313,2.657000064849853,-1.4377696281076302,2.68149995803833,-2.849058471061385,2.727499961853028,-0.03463039969715376
1113,2004-12-07,2.525000095367432,2.7249999046325684,2.513000011444092,2.674999952316284,24234000.0,-0.05976533858058408,-1.4367800342281336,-7.142881471389775,43.63807961529394,60.829328319677344,0.1232866824500003,0.0850986326112726,-0.28086079744901626,-0.5834737639280942,29.333103202248967,0.21199989318847656,0.07534404055950006,-0.09407489299774108,-0.1972121331239447,0.009062347128462545,-0.1456435130608429,-0.042506272934639266,0.2619998455047603,4.379593800767453,-53.293903103832974,0.051568620063101825,12,0.12499988079071,0.005999922752379927,-0.37687513232231185,-0.5195001363754277,0.017499923706054243,1,0.014851446818306302,1.6666666666666667,2.685499906539917,-2.258069726125313,2.657000064849853,-1.4377696281076302,2.68149995803833,0.014851446818306302
1114,2004-12-08,2.5109999179840092,2.525000095367432,2.4560000896453857,2.5190000534057617,17004000.0,-0.0055446244968896385,5.899924898970973,0.053334287008556434,39.807660124665674,58.28662684841529,0.13213502575182146,0.10038649744254302,-0.25024749826646886,-0.5607328749647569,28.252632962676437,0.06900000572204634,0.0614534237337101,-0.10562506914138758,-0.2166939795998002,0.005443841317025022,-0.1611595243705941,-0.05009061391218106,0.2705200242996213,16.6162698063984,-38.739673064345006,0.05553445522920633,12,0.11050009727477983,0.02000010013580278,-0.362874954938889,-0.4879999756813054,0.04750013351440385,2,0.0330546339372666,-1.4367800342281336,2.525000095367432,1.6666666666666667,2.685499906539917,-2.258069726125313,2.657000064849853,0.0330546339372666
1115,2004-12-09,2.552999973297119,2.5859999656677246,2.4560000896453857,2.4835000038146973,21586000.0,0.016726426397827288,-1.0883548133821024,-8.687349128297308,43.75561237429997,55.22932939807254,0.08522317799045709,0.06336805343588736,-0.2766414198668161,-0.5942420535578443,27.567361379609277,0.12999987602233887,0.0554263800444601,-0.06472501754760751,-0.17261358103466806,0.04316354593945304,-0.11866929929113779,-0.010780735804077235,0.21549917488098158,36.05946110273543,-17.67399305902881,0.053944281743530366,12,0.06850004196166992,-0.02199995517730713,-0.4041249454021454,-0.5217499732971191,-0.0014998912811283738,3,0.017038757167732843,5.899924898970973,2.5109999179840092,-1.4367800342281336,2.525000095367432,1.6666666666666667,2.685499906539917,0.017038757167732843
1116,2004-12-10,2.5699999332427983,2.6540000438690186,2.5374999046325684,2.559999942779541,17428000.0,0.006658817126317551,-3.236363557547673,0.14388481804710007,45.58178555829001,54.223730475002064,0.062137883447165976,0.049662527271071344,-0.2779995087651539,-0.602166903450907,26.977448129706683,0.1165001392364502,0.04426608865269799,-0.04820005893707213,-0.15510698692657865,0.058706869052434385,-0.10165352293182517,0.005253405057680904,0.18599925259399397,42.379153161441565,-11.467024286738472,0.053453463994753245,12,0.05150008201599077,-0.038999915122986284,-0.38112485408783003,-0.5064998865127568,-0.04600000381469771,4,0.008754878883822315,-1.0883548133821024,2.552999973297119,5.899924898970973,2.5109999179840092,-1.4367800342281336,2.525000095367432,0.008754878883822315
1117,2004-12-13,2.532000064849853,2.575000047683716,2.4574999809265137,2.575000047683716,20078000.0,-0.014785941393001267,4.465121565800782,-4.300002384187918,45.98410569381132,52.42019637936912,0.09517514824163609,0.0870038227180574,-0.2249926374020279,-0.5563464443204071,25.962944741506988,0.11750006675720215,0.033960303986500406,-0.08294993638992354,-0.19632673481062657,0.03042686203077949,-0.13963833560027483,-0.026261537179572247,0.21199915713928297,28.252798318128434,-25.75862679487691,0.05668839921035147,12,0.08949995040893599,0.05074989795684859,-0.3186250030994411,-0.45025002956390336,-0.1500000953674312,0,-0.013230630044619551,-3.236363557547673,2.5699999332427983,-1.0883548133821024,2.552999973297119,5.899924898970973,2.5109999179840092,-0.013230630044619551
1118,2004-12-14,2.5350000858306885,2.575000047683716,2.51200008392334,2.5239999294281006,10970000.0,0.0011848423791462892,-2.6000136239782017,-0.25581769288347717,40.524789987618,48.66858775340181,0.08356133920463371,0.08078158065320196,-0.21399537748409214,-0.5512054923952641,24.573012162956353,0.06299996376037598,0.017718910126019338,-0.0752749204635621,-0.19388901642346523,0.04333917549634103,-0.13458196844351367,-0.015967872483610535,0.19747917086469746,39.89899719677484,-11.510508735033625,0.05930704797995163,12,0.08649992942810059,0.08649992942810059,-0.3188750445842743,-0.4437500834465027,-0.28299999237060547,1,-0.013806739505185961,4.465121565800782,2.532000064849853,-3.236363557547673,2.5699999332427983,-1.0883548133821024,2.552999973297119,-0.013806739505185961
1119,2004-12-15,2.569499969482422,2.634999990463257,2.5385000705718994,2.5510001182556152,12132000.0,0.013609421098077945,-3.4367833731611603,1.6817807447223547,43.33332450300721,46.33111709345357,0.027147002003772958,0.0468734730444611,-0.23377625553697579,-0.5768979268898562,23.272492703515095,0.09999990463256836,0.014397833210039401,-0.039625036716461004,-0.15940500571101124,0.08015493227808923,-0.0995150212137359,0.02026494778081389,0.15192012053096393,57.32318488763016,8.537570644309298,0.05988998449727511,12,0.021000027656555176,0.05200004577636719,-0.22124993801116943,-0.42549997568130493,-0.43350005149841264,2,-0.010507861735594481,-2.6000136239782017,2.5350000858306885,4.465121565800782,2.532000064849853,-3.236363557547673,2.5699999332427983,-0.010507861735594481
1120,2004-12-16,2.503499984741211,2.586999893188477,2.495500087738037,2.586999893188477,12316000.0,-0.025685925481643612,1.1916145095710047,-4.513544861716136,37.688423748111546,44.14816515557725,0.07290961553165332,0.10955107126236019,-0.15619646244390406,-0.5024647022905566,21.5872247777931,0.0914998054504399,0.004280968908353167,-0.09995001554489136,-0.22858651587758017,0.02868648478779745,-0.16426826571123598,-0.03563176537854673,0.20730330525745488,23.40966365397892,-20.607621694140736,0.06431825016634447,12,0.08700001239776611,0.11800003051757812,-0.13950002193450928,-0.3475000262260437,-0.28550004959106445,3,0.021969269859167806,-3.4367833731611603,2.569499969482422,-2.6000136239782017,2.5350000858306885,4.465121565800782,2.532000064849853,0.021969269859167806
1121,2004-12-17,2.493499994277954,2.5350000858306885,2.4885001182556152,2.4925000667572017,10840000.0,-0.0039944040440209605,-9.333527604111476,-0.01197519301933003,38.527379993476195,42.093462399841535,0.06400939368072756,0.11530282333865305,-0.13392995266876317,-0.4860797347670296,20.17193322584364,0.04649996757507324,-0.02054193638174784,-0.10350000858306885,-0.24076192721906686,0.03376191005292917,-0.17213096790106786,-0.03486904926506984,0.20711116770658045,20.2816965730857,-19.37293224568641,0.06863095931799905,12,0.09700000286102295,0.12800002098083496,-0.12950003147125244,-0.33750003576278687,-0.2664999961853023,4,0.023260512480903994,1.1916145095710047,2.503499984741211,-3.4367833731611603,2.569499969482422,-2.6000136239782017,2.5350000858306885,0.023260512480903994
1122,2004-12-20,2.444000005722046,2.5199999809265137,2.428999900817871,2.5,16166000.0,-0.01985160965289756,-1.1162759106320572,-56.004053409607934,33.577231202231516,40.97559035394572,0.08454039172150374,0.1590568123559848,-0.07037414542877851,-0.4319985349793578,18.185597754077314,0.09100008010864258,-0.040437850808805464,-0.1441749930381775,-0.2968997844968748,0.008549798420519839,-0.22053738876752593,-0.06781259730882905,0.2468267133689226,7.281601153667652,-27.895432102416848,0.07636239572934857,12,0.09749996662139893,0.16399991512298584,-0.06887498497962952,-0.28800004720687866,-0.2709999084472656,0,0.0327331929291137,-9.333527604111476,2.493499994277954,1.1916145095710047,2.503499984741211,-3.4367833731611603,2.569499969482422,0.0327331929291137
1123,2004-12-21,2.515000104904175,2.5234999656677246,2.440999984741211,2.4684998989105225,14726000.0,0.02905077701141523,1.5984275619701283,-0.8303609061609921,32.423490063913604,40.155127013862156,0.013379630991650515,0.08762697200850056,-0.12929843704981359,-0.497686608663253,17.49274106907598,0.08249998092651367,-0.05462147453703947,-0.07004989385604876,-0.2262133664912085,0.08611357877911097,-0.14813163017362863,0.008031842461531102,0.16011700509040772,41.74765371915461,10.783929876508786,0.07808173631757996,12,0.02649986743927002,0.09299981594085693,-0.13987508416175842,-0.35900014638900757,-0.45550012588500977,1,-0.052882755417149596,-1.1162759106320572,2.444000005722046,-9.333527604111476,2.493499994277954,1.1916145095710047,2.503499984741211,-0.052882755417149596
1124,2004-12-22,2.532000064849853,2.5374999046325684,2.4684998989105225,2.499000072479248,14594000.0,0.00675942713184341,2.1363872813576954,0.7096741114460825,37.01129330273176,39.405758228132356,-0.0003667587565296948,0.0661007904155766,-0.1360810848098244,-0.5098684306798718,16.52212156729665,0.0690000057220459,-0.07189568866323937,-0.04802494049072292,-0.20422736072208325,0.1081774797406374,-0.1261261506064031,0.03007626962495724,0.12835001259412682,65.18998038328006,34.32435849782509,0.07810121011568008,12,0.009499907493591753,0.07599985599517867,-0.13500005006790117,-0.3645001053810115,-0.42449998855590776,2,-0.11058450403569564,1.5984275619701283,2.515000104904175,-1.1162759106320572,2.444000005722046,-9.333527604111476,2.493499994277954,-0.11058450403569564
1125,2004-12-23,2.539999961853028,2.5429999828338623,2.496999979019165,2.512500047683716,4502000.0,0.0031595169029543513,1.7462724807663565,0.8333309250643255,39.53486586704688,38.73387826243867,-0.011627376882613838,0.052814716007165696,-0.13391466576946565,-0.5092264267677229,15.47612238995884,0.046000003814697266,-0.07005345196866886,-0.034950041770934526,-0.1893275000160033,0.11942741647413424,-0.11213877089346891,0.04223868735159986,0.10646910499338569,97.36840454166192,63.20748913736192,0.07718872912253441,12,-0.008000016212463823,0.06799995899200395,-0.1426249444484715,-0.37250000238418624,-0.428999900817872,3,-0.1590551377702718,2.1363872813576954,2.532000064849853,1.5984275619701283,2.515000104904175,-1.1162759106320572,2.444000005722046,-0.1590551377702718
1126,2004-12-27,2.601999998092652,2.623500108718872,2.549999952316284,2.5510001182556152,9844000.0,0.02440946345305961,-1.7735797282039056,1.8545468732389343,42.9535910481731,38.397154412923314,-0.07667392826294073,-0.01370793726057995,-0.18291629487697536,-0.5615774509486604,14.82106663654647,0.08350014686584428,-0.0629303985431573,0.029474997520447133,-0.12138930308432228,0.18033929812521654,-0.04595715278193779,0.10490714782283206,0.031420918792049335,88.94597036257996,53.532337316167684,0.07543215030238472,12,-0.07000005245208785,0.005999922752379927,-0.1787500083446507,-0.43450003862381026,-0.42400002479553267,0,-0.14757880984780536,1.7462724807663565,2.539999961853028,2.1363872813576954,2.532000064849853,1.5984275619701283,2.515000104904175,-0.14757880984780536
1127,2004-12-28,2.6635000705718994,2.6875,2.578000068664551,2.623500108718872,11354000.0,0.02363569274570687,1.488639873421151,0.7843148254631575,64.03241912972138,41.009113206490355,-0.13137451851658444,-0.07628380416109426,-0.22887179155685633,-0.6127733426514173,14.174508612734527,0.10949993133544922,-0.05927234756120603,0.08917506933212271,-0.06526761848476337,0.2436177571490088,0.011953725423679451,0.16639641324056598,-0.23450016975402832,90.2637209158368,48.820852443320945,0.07722134390844304,12,-0.10525012016296387,-0.055500149726867676,-0.2092500627040863,-0.49600011110305786,-0.4760000705718994,1,-0.16388213287545494,-1.7735797282039056,2.601999998092652,1.7462724807663565,2.539999961853028,2.1363872813576954,2.532000064849853,-0.16388213287545494
1128,2004-12-29,2.684999942779541,2.7300000190734863,2.664999961853028,2.6760001182556152,12766000.0,0.008072037408666244,-3.1935335015075057,0.2249958276708867,67.36528271178688,43.67933078524365,-0.14456148499496058,-0.09983044122778084,-0.2354173276824083,-0.6233242570639055,13.715299502559697,0.06649994850158691,-0.05727958452814397,0.10872493982315046,-0.050440768843685646,0.26789064848998656,0.029142085489732406,0.1883077941565685,-0.2508300399780272,82.791565730103,36.629954055666225,0.07958285433341797,12,-0.1054999828338623,-0.07700002193450928,-0.21462485194206238,-0.5069999098777771,-0.5104999542236328,2,-0.19068895955905796,1.488639873421151,2.6635000705718994,-1.7735797282039056,2.601999998092652,1.7462724807663565,2.539999961853028,-0.19068895955905796
1129,2004-12-30,2.697000026702881,2.7235000133514404,2.685499906539917,2.7165000438690186,9648000.0,0.00446930509462784,1.2686660640955383,-2.1667108191162447,65.28663903506722,46.74579915046094,-0.1526237298744193,-0.12040593676401645,-0.2326439398138631,-0.623675516420596,12.39418673060307,0.038500070571899414,-0.052029327946089055,0.1222500205039978,-0.03130039243230609,0.2758004334403017,0.045474814035845856,0.19902522697214975,-0.25099691925048795,85.83691558039565,36.811290756211136,0.07677520646815186,12,-0.11750006675720215,-0.08900010585784912,-0.2358749806880951,-0.4959999918937683,-0.6135001182556152,3,-0.23637376394951992,-3.1935335015075057,2.684999942779541,1.488639873421151,2.6635000705718994,-1.7735797282039056,2.601999998092652,-0.23637376394951992
1130,2004-12-31,2.6459999084472656,2.7174999713897705,2.63100004196167,2.686000108718872,14598000.0,-0.018909943548633734,-1.4714289120268664,2.0512905158395385,57.52475186757326,48.856618247582844,-0.08860167970268495,-0.07610363058714675,-0.1659978207074424,-0.5617158235214226,11.118602171020365,0.08649992942810059,-0.044365327787803555,0.07302490472793588,-0.07608628509040871,0.22213609454628047,-0.001530690181236416,0.14758049963710818,-0.18863692453002878,53.33328918176099,3.3237150741223047,0.0745555949091723,12,-0.06649994850158691,-0.03799998760223389,-0.18487486243247986,-0.4164998531341553,-0.5844998359680176,4,-0.2035146828366009,1.2686660640955383,2.697000026702881,-3.1935335015075057,2.684999942779541,1.488639873421151,2.6635000705718994,-0.2035146828366009
1131,2005-01-03,2.622999906539917,2.690000057220459,2.595000028610229,2.681999921798706,16206000.0,-0.00869236685682484,1.533324432407013,1.474992996489304,59.285697950914034,51.71311455299201,-0.050623961291549335,-0.058795936739800325,-0.12805408337588897,-0.5278186458786562,9.63570034605714,0.09500002861022994,-0.040995257644925065,0.051724910736083984,-0.0940916123179294,0.19754143379009736,-0.021183350790922706,0.12463317226309067,-0.15473144121643,29.605166155844238,-22.199922895086722,0.07290826152700669,1,-0.03749990463256836,-0.014999985694885254,-0.16187486052513123,-0.38924986124038696,-0.6459999084472654,0,-0.19519628812345502,-1.4714289120268664,2.6459999084472656,1.2686660640955383,2.697000026702881,-3.1935335015075057,2.684999942779541,-0.19519628812345502
1132,2005-01-04,2.5924999713897705,2.6364998817443848,2.5785000324249268,2.627000093460083,12838000.0,-0.011627882667514022,1.168230879613537,0.5847476804706947,55.55554531750449,54.28334291450211,0.003526811987072609,-0.03754553911379421,-0.08046453610467275,-0.48592940877199187,8.390365390026806,0.05799984931945801,-0.02817996517675736,0.025874972343444824,-0.11021122119268689,0.16196116587957654,-0.042168124424621034,0.09391806911151068,-0.11376224391628353,9.240884619561026,-42.24974861706346,0.06804309676806594,1,0.006749987602233887,0.01549994945526123,-0.13137492537498474,-0.35174989700317383,-0.6474999189376829,1,-0.15988428261021304,1.533324432407013,2.622999906539917,-1.4714289120268664,2.6459999084472656,1.2686660640955383,2.697000026702881,-0.15988428261021304
1133,2005-01-05,2.5625,2.6480000019073486,2.559999942779541,2.5899999141693115,16800000.0,-0.011571830943430395,-4.415383486776951,0.7970961410880142,49.317741781065756,55.65072607876144,0.04578835385288471,-0.004840286278522399,-0.03308106462526572,-0.44360101055773926,8.200999603349878,0.08800005912780762,-0.015125317770896096,-0.005999994277954279,-0.14069768167767904,0.12869769312177048,-0.07334883797781666,0.0613488494219081,-0.07371178086251318,1.5290863249869855,-47.19038525869487,0.06734884369986238,1,0.050999999046325684,0.04549992084503174,-0.10137495398521423,-0.3217499256134033,-0.6260000467300415,2,-0.14634146341463417,1.168230879613537,2.5924999713897705,1.533324432407013,2.622999906539917,-1.4714289120268664,2.6459999084472656,-0.14634146341463417
1134,2005-01-06,2.594000101089477,2.609999895095825,2.513000011444092,2.559999942779541,15280000.0,0.012292722376381349,1.9394017115629842,-1.2363732519528547,59.45664495073428,57.86425708806004,0.026829217157738672,-0.03141400969398633,-0.048149591113643364,-0.46382954389375675,8.458773664443811,0.0969998836517334,0.00809502083775282,0.021350097656249734,-0.11098203104412763,0.1536822263566271,-0.04481596669393895,0.08751616200643841,-0.09556340995455015,39.60885355033876,-11.803536775928983,0.06616606435018875,1,0.027499914169311968,0.013999819755554643,-0.13287505507469133,-0.3532500267028804,-0.5910000801086421,3,-0.16171938943154984,-4.415383486776951,2.5625,1.168230879613537,2.5924999713897705,1.533324432407013,2.622999906539917,-0.16171938943154984
1135,2005-01-07,2.5964999198913574,2.631500005722046,2.575500011444092,2.575500011444092,10588000.0,0.0009636926385740985,-4.333356039963669,0.6176414902494348,60.934175711978185,59.862099828482826,0.037086826945679885,-0.032135427349087475,-0.04261872066550332,-0.4557032351233481,8.210376584279238,0.0559999942779541,0.028376013070940065,0.02167491912841779,-0.11072725601931932,0.1540770942761549,-0.044526168445450764,0.08787600670228635,-0.08880069563888826,47.17507731764351,-7.837429950093352,0.0662010875738686,1,0.02500009536743164,0.011500000953674316,-0.09087494015693665,-0.31374990940093994,-0.5774998664855957,4,-0.19757366734891202,1.9394017115629842,2.594000101089477,-4.415383486776951,2.5625,1.168230879613537,2.5924999713897705,-0.19757366734891202
1136,2005-01-10,2.5924999713897705,2.625,2.553499937057495,2.5999999046325684,13350000.0,-0.0015405155497768552,1.4869533488408735,-0.3571412352406903,67.45005816181761,60.241837498715746,0.0442509398585611,-0.02778811518759028,-0.03008212949056066,-0.44168711012571826,7.4585993860414685,0.07150006294250488,0.044676653186805027,0.016549968719482333,-0.11606177692808517,0.14916171436704984,-0.04975590410430142,0.08285584154326608,-0.07949995994567871,58.88886337908027,-2.0720021518736687,0.06630587282378371,1,0.029000043869018555,-0.013000011444091797,-0.022000014781951904,-0.3044999837875366,-0.6174999475479124,0,-0.20482156403877128,-4.333356039963669,2.5964999198913574,1.9394017115629842,2.594000101089477,-4.415383486776951,2.5625,-0.20482156403877128
1137,2005-01-11,2.498500108718872,2.5810000896453857,2.4755001068115234,2.554500102996826,28102000.0,-0.03625838522980107,-1.068627153071743,7.466732364815463,48.160534228108006,58.10797655608476,0.1255914692733704,0.06700891487825889,0.07081274186151454,-0.33798825192381177,7.677875925406575,0.11699986457824707,0.0570743968882903,-0.07577489614486677,-0.211532949765175,0.05998315747544147,-0.14365392295502089,-0.007895869334712646,0.23149991035461426,13.333342547583541,-47.99002629111669,0.06787902681015408,1,0.10099995136260986,0.08099985122680664,0.07574981451034546,-0.21050012111663818,-0.5235000848770139,1,-0.2087252703357393,1.4869533488408735,2.5924999713897705,-4.333356039963669,2.5964999198913574,1.9394017115629842,2.594000101089477,-0.2087252703357393
1138,2005-01-12,2.5,2.5234999656677246,2.4260001182556152,2.500999927520752,20438000.0,0.0006003166763506318,3.2391234489836114,0.017855850409356225,46.30483907557386,55.99888767169661,0.10626445761954573,0.06614368170432439,0.07451377149799043,-0.33012105688388393,8.063354232343798,0.09749984741210938,0.06322760533078275,-0.07252500057220468,-0.21128392830032716,0.0662339271559178,-0.14190446443626614,-0.003145536708143215,0.22491002082824707,36.00969453400454,-23.79909640606995,0.06937946386406127,1,0.07175004482269287,0.07800006866455078,0.09662497043609619,-0.2120000123977661,-0.49650001525878906,2,-0.2219999790191649,-1.068627153071743,2.498500108718872,1.4869533488408735,2.5924999713897705,-4.333356039963669,2.5964999198913574,-0.2219999790191649
1139,2005-01-13,2.5425000190734863,2.5829999446868896,2.490000009536743,2.490000009536743,14464000.0,0.017000007629394576,-2.542854028819124,-52.50381497377206,50.26738595170627,55.192513681044716,0.0441910302186872,0.022679995578460233,0.03710652233740497,-0.362616365809024,7.760022628672902,0.09299993515014648,0.051631345794404204,-0.028674983978271396,-0.16808168845347726,0.11073172049693447,-0.09837833621587411,0.041028368259331316,0.17045360565185552,56.69098034756923,1.5657609638105896,0.06970335223760284,1,0.015500068664550781,0.03550004959106445,0.04799997806549072,-0.25450003147125244,-0.5104999542236333,3,-0.23834810668924222,3.2391234489836114,2.5,-1.068627153071743,2.498500108718872,1.4869533488408735,2.5924999713897705,-0.23834810668924222
1140,2005-01-14,2.558500051498413,2.595000028610229,2.532000064849853,2.532000064849853,12128000.0,0.006293031388356685,-3.7547166416250466,0.5047615587576889,44.83986067069475,53.58742064990925,0.01617482701592632,0.011606785324826507,0.02529738230884826,-0.36796999876563463,7.799043680228553,0.06299996376037598,0.03547388466174839,-0.015424954891204656,-0.1513367566919226,0.12048684690951328,-0.0833808557915634,0.05253094600915409,0.14297543296813986,66.58292059338706,15.085769135805336,0.06795590090035894,1,-0.021499991416931152,0.019500017166137695,0.01774996519088745,-0.2705000638961792,-0.5150001049041748,4,-0.21711941345955554,-2.542854028819124,2.5425000190734863,3.2391234489836114,2.5,-1.068627153071743,2.498500108718872,-0.21711941345955554
1141,2005-01-18,2.5515000820159908,2.570499897003174,2.5074999332427983,2.5199999809265137,14728000.0,-0.0027359661291868065,-1.2300794585174406,1.1886836588722878,34.74113043003736,51.27470788463511,0.01337218135730378,0.02442716225882835,0.03459127321652611,-0.3528349440990217,7.98915231311266,0.06299996376037553,0.018694565651343087,-0.02532492876052883,-0.15640030203667,0.10575044451561233,-0.09086261539859963,0.04021275787754197,0.1389563878021245,74.26037297714419,26.524039420259037,0.06553768663807061,1,-0.014500021934508833,0.026499986648560014,0.02474993467330977,-0.2635000944137569,-0.499500036239624,1,-0.20870076876089705,-3.7547166416250466,2.558500051498413,-2.542854028819124,2.5425000190734863,3.2391234489836114,2.5,-0.20870076876089705
1142,2005-01-19,2.5239999294281006,2.628000020980835,2.51200008392334,2.565999984741211,14218000.0,-0.010778033197695103,-2.5151631186714978,-1.3333308103935217,28.418223365665796,48.9525391718129,0.033675050567340215,0.06137472239764108,0.0661440766054211,-0.3169497037155291,8.434764646949844,0.11599993705749512,0.008009277369712464,-0.05682507753372201,-0.17509024515081917,0.06144009008337514,-0.11595766134227059,0.002307506274826565,0.15587828632751455,48.514781368877394,4.997367706010472,0.0591325838085486,1,0.0047501325607299805,0.054000139236450195,0.05225008726119995,-0.2204999327659607,-0.43499994277954057,2,-0.2175118545707081,-1.2300794585174406,2.5515000820159908,-3.7547166416250466,2.558500051498413,-2.542854028819124,2.5425000190734863,-0.2175118545707081
1143,2005-01-20,2.381999969482422,2.5190000534057617,2.3364999294281006,2.4749999046325684,41016000.0,-0.05625989061650005,1.0165733630148714,2.2142812540800745,18.68785353983013,44.42267345949022,0.16469826932648068,0.2033243011926249,0.20561719765122488,-0.16750483996354637,9.462207104136953,0.1875,-0.006534548205695323,-0.192175030708313,-0.3378138145005596,-0.04653624691606639,-0.2649944226044365,-0.11935563881218947,0.2877231223731931,15.608928220899038,-21.62361469619551,0.07281939189612331,1,0.10199999809265137,0.15125000476837158,0.2201250195503235,-0.06599998474121094,-0.25950002670288086,3,-0.17086479884758332,-2.5151631186714978,2.5239999294281006,-1.2300794585174406,2.5515000820159908,-3.7547166416250466,2.558500051498413,-0.17086479884758332
1144,2005-01-21,2.252000093460083,2.3945000171661377,2.2235000133514404,2.38700008392334,33262000.0,-0.054575935217407334,1.2800022252421939,1.451613812905376,16.151191909492624,39.44678637032516,0.2694156176574274,0.3280932418827147,0.33260749585460303,-0.03053284782206278,10.686299530681357,0.17100000381469727,-0.02137616221291916,-0.30817490816116333,-0.5127790492126802,-0.10357076710964641,-0.4104769786869218,-0.20587283763540487,0.39772960864988116,7.045755147365666,-26.987297923981004,0.10230207052575846,1,0.1737499237060547,0.22474992275238037,0.36949992179870605,0.06399989128112793,-0.04700016975402832,4,-0.11034640248929317,1.0165733630148714,2.381999969482422,-2.5151631186714978,2.5239999294281006,-1.2300794585174406,2.5515000820159908,-0.11034640248929317
1145,2005-01-24,2.1359999179840092,2.275000095367432,2.065000057220459,2.236500024795532,32102000.0,-0.05150984487653609,1.3661943075125185,0.7444452882304152,13.92591148344458,33.49965896161704,0.35003423634059905,0.4345547276261805,0.4451230114888989,0.0918915754885008,12.213910372357478,0.2100000381469731,-0.03443835101147297,-0.40397508144378635,-0.6831487593690411,-0.12480140351853164,-0.5435619204064137,-0.264388242481159,0.4796314090252731,12.61098851398314,-21.074102016181236,0.13958683896262739,1,0.21050012111663774,0.2615001201629634,0.4700000882148738,0.21950006484985307,0.13600015640258745,0,-0.04868907168887571,1.2800022252421939,2.252000093460083,1.0165733630148714,2.381999969482422,-2.5151631186714978,2.5239999294281006,-0.04868907168887571
1146,2005-01-25,2.2179999351501465,2.240000009536743,2.138999938964844,2.150000095367432,22066000.0,0.03838952261923789,-1.2444422074344208,-0.6766146021142146,24.225730114030696,30.840236282275114,0.23392447288619245,0.33972945299441726,0.35956831678912415,0.016682213259403333,13.080562181917315,0.10400009155273393,-0.055865757422151496,-0.30277506113052377,-0.6148658933067797,0.009315771045732113,-0.45882047721865193,-0.1467296450423956,0.3425682648802537,27.175823761652552,-9.20467485062614,0.156045416088128,1,0.1285001039505005,0.17950010299682617,0.3880000710487366,0.13750004768371582,0.08700013160705522,1,-0.07867447865551691,1.3661943075125185,2.1359999179840092,1.2800022252421939,2.252000093460083,1.0165733630148714,2.381999969482422,-0.07867447865551691
1147,2005-01-26,2.226999998092652,2.25,2.197499990463257,2.2160000801086426,12480000.0,0.004057738145017531,-1.187495964277022,0.1617638809026344,26.222533279758167,28.608868971628926,0.20379305560751648,0.31236637865416617,0.34586818469810154,0.013955394911210117,13.429648830139046,0.052500009536743164,-0.08034612746310099,-0.2719499945640558,-0.6025188671794277,0.05861887805131616,-0.43723443087174196,-0.10666555825636959,0.28401138765675427,35.682806659335654,-4.895230964811937,0.16528443630768605,1,0.11950004100799516,0.17050004005432084,0.37900000810623125,0.1284999847412105,0.06349992752075195,2,-0.0785810293965723,-1.2444422074344208,2.2179999351501465,1.3661943075125185,2.1359999179840092,1.2800022252421939,2.252000093460083,-0.0785810293965723
1148,2005-01-27,2.1730000972747803,2.2335000038146973,2.134999990463257,2.2309999465942383,20346000.0,-0.024247822570328093,2.126986349582389,-5.2727528881372905,21.085152149108666,25.366398549118085,0.2308012423604815,0.3436615187834464,0.39342812978426966,0.07486439799397626,13.582100311066226,0.09850001335144043,-0.11132426298771358,-0.30034990310668963,-0.6490562374323186,0.04835643121893929,-0.47470307026950387,-0.1259967359438754,0.29341015562173123,32.776950890108196,-7.596362871202686,0.17435316716281438,1,0.1734999418258667,0.22449994087219238,0.401749849319458,0.18474990129470825,0.13849997520446777,3,-0.038656284797946916,-1.187495964277022,2.226999998092652,-1.2444422074344208,2.2179999351501465,1.3661943075125185,2.1359999179840092,-0.038656284797946916
1149,2005-01-28,2.059499979019165,2.1800000667572017,2.0274999141693115,2.1364998817443848,34636000.0,-0.05223198949597785,-1.1631222343028393,1.3275879787395846,17.997619224210368,22.383927277286485,0.3001462792954781,0.4289451753005298,0.5001971986711267,0.19475561420294563,13.910330114212455,0.15250015258789018,-0.1303561952883734,-0.3819750189781188,-0.7599234146376217,-0.004026623318615918,-0.57094921680787,-0.19300082114836759,0.3667692543097414,12.929309665530262,-25.485484551003246,0.18897419782975144,1,0.2682499885559082,0.3192499876022339,0.5152499675750732,0.2982500195503235,0.28100013732910156,4,0.03058993173206037,2.126986349582389,2.1730000972747803,-1.187495964277022,2.226999998092652,-1.2444422074344208,2.2179999351501465,0.03058993173206037
1150,2005-01-31,2.1075000762939453,2.1605000495910645,2.075000047683716,2.075000047683716,22420000.0,0.023306675291951295,-4.261533947107802,-0.422078826855255,22.536816494134982,21.027892395519554,0.20276721981510315,0.3568282782406058,0.4450952043852716,0.15333893035843627,14.89160644587878,0.10100007057189941,-0.1496146306338022,-0.3070499300956726,-0.7000742114758141,0.08597435128446884,-0.5035620707857431,-0.1105377894056021,0.27091683873580985,35.9551151748813,0.12477652447147136,0.19651214069007067,1,0.22024989128112793,0.2712498903274536,0.46724987030029297,0.2709999084472656,0.1484999656677246,0,0.04626327111862483,-1.1631222343028393,2.059499979019165,2.126986349582389,2.1730000972747803,-1.187495964277022,2.226999998092652,0.04626327111862483
1151,2005-02-01,2.111000061035156,2.149499893188477,2.0899999141693115,2.115000009536743,12974000.0,0.0016607281682121666,-1.5869419868456027,-0.12307523016543934,25.552055408158893,20.7094292891299,0.14551348132507158,0.32991894384794795,0.4342102636287559,0.157930623424543,16.32240479378494,0.05949997901916548,-0.17673529773357366,-0.277949953079224,-0.6803918217013893,0.12449191554294137,-0.47917088739030644,-0.07672901876814153,0.2253068138913461,37.528141418059384,-1.1004967147583145,0.20122093431108265,2,0.16224992275238082,0.2677499055862431,0.45899987220764205,0.26824992895126387,0.1579999923706059,1,0.0762671760760123,-4.261533947107802,2.1075000762939453,-1.1631222343028393,2.059499979019165,2.126986349582389,2.1730000972747803,0.0762671760760123
1152,2005-02-02,2.177999973297119,2.220000028610229,2.1549999713897705,2.200000047683716,20692000.0,0.03173847007333053,1.096774813783678,5.500089408117646,31.235435769555465,22.103605092432716,0.027124477997024776,0.24271779957940964,0.3605161495595075,0.0982806336920059,17.711180936184746,0.10899996757507324,-0.2036651247755601,-0.19022504091262826,-0.5912196585136051,0.21076957668834861,-0.3907223497131165,0.010272267887859954,0.12125006633851987,73.05824933711563,32.68976551203931,0.20049730880048844,2,0.03299999237060547,0.20074999332427979,0.3919999599456787,0.20125001668930054,0.08500003814697266,2,0.05831042011806198,-1.5869419868456027,2.111000061035156,-4.261533947107802,2.1075000762939453,-1.1631222343028393,2.059499979019165,0.05831042011806198
1153,2005-02-03,2.1875,2.2225000858306885,2.1710000038146973,2.2100000381469727,20778000.0,0.004361812130098119,1.1684184108818954,1.0227255486318072,28.48485479013104,23.474012079170315,-0.014378901836610503,0.21469053893434964,0.34568052230368007,0.0959091130193519,19.36767176357595,0.05150008201599121,-0.2287616573816189,-0.16197501420974714,-0.5597773339473258,0.2358273055278315,-0.36087617407853667,0.0369261456590424,0.07914002457967984,82.05125383609044,41.94029376297722,0.19890115986878934,2,-0.03624999523162842,0.19124996662139893,0.39562493562698364,0.19174998998641968,0.05299997329711914,3,0.047085680280413156,1.096774813783678,2.177999973297119,-1.5869419868456027,2.111000061035156,-4.261533947107802,2.1075000762939453,0.047085680280413156
1154,2005-02-04,2.174499988555908,2.262500047683716,2.1554999351501465,2.262500047683716,17086000.0,-0.005942862374441971,1.431819105443255,3.9111071080405204,26.642339471401243,24.88694852227661,-0.015118224544050651,0.2051704431433743,0.351310783274553,0.11335990834691234,21.16128348428976,0.10700011253356934,-0.25224804264979905,-0.15400002002716073,-0.5416234077344848,0.23362336768016334,-0.34781171388082255,0.03981167382650108,-0.14700007438659668,53.06663513183594,15.630690344904977,0.193811693853662,2,-0.02950000762939453,0.20099997520446777,0.419249951839447,0.20475000143051147,0.06500005722045854,4,0.06300302811880987,1.1684184108818954,2.1875,1.096774813783678,2.177999973297119,-1.5869419868456027,2.111000061035156,0.06300302811880987
1155,2005-02-07,2.0834999084472656,2.149499893188477,2.0374999046325684,2.128499984741211,23624000.0,-0.041848737911043155,1.5747155416218899,0.5113641597511779,24.17218656325025,24.88099923885656,0.07560191350619583,0.2695892679313552,0.43344159241960156,0.20904531946030103,23.34135436982018,0.13700008392333984,-0.2603053920806002,-0.21935009956359863,-0.6001357491252199,0.16143554999802268,-0.40974292434440907,-0.0289572747827882,-0.05129999160766596,20.444433141644918,-11.823986250371686,0.19039282478081063,2,0.06150007247924805,0.2890000343322754,0.5102500319480896,0.29575008153915405,0.1790001392364502,0,0.12335023719416971,1.431819105443255,2.174499988555908,1.1684184108818954,2.1875,1.096774813783678,2.177999973297119,0.12335023719416971
1156,2005-02-08,2.061500072479248,2.0675001144409184,1.9359999895095823,1.9375,29818000.0,-0.010559077002510131,-1.0708665851914043,-2.7555524943839274,24.319831949993798,24.669587979993853,0.08165451465357076,0.2632660029412506,0.4458435089349093,0.2351631259618987,25.74119373320482,0.14749991893768333,-0.25557566665171905,-0.2147999405860901,-0.5844352579622369,0.15483537679005677,-0.3996175992741633,-0.029982281898016883,0.20099997520446777,38.43799712364287,7.884882142396037,0.18481765868807337,2,0.03774994611740112,0.2514999508857727,0.5322498679161072,0.31774991750717163,0.1984999179840088,1,0.09434875704297596,1.5747155416218899,2.0834999084472656,1.431819105443255,2.174499988555908,1.1684184108818954,2.1875,0.09434875704297596
1157,2005-02-09,1.9769999980926516,2.0834999084472656,1.9394999742507932,2.065000057220459,21888000.0,-0.04098960534353657,1.304003341681182,-0.7096774813783644,25.978654329615466,25.21331044449461,0.1418832769065721,0.3232674744185753,0.5203073495610633,0.32334758141683095,27.427184349512068,0.1439999341964724,-0.23859935668711696,-0.2732250094413755,-0.650361944081397,0.10391192519864578,-0.46179347676138627,-0.08465654212136475,0.27897004842758144,12.557427650197416,-19.064555210787297,0.18856846732001065,2,0.12225002050399758,0.314999997615814,0.6197499632835386,0.4022499918937681,0.2904999256134031,2,0.14769856125180714,-1.0708665851914043,2.061500072479248,1.5747155416218899,2.0834999084472656,1.431819105443255,2.174499988555908,0.14769856125180714
1158,2005-02-10,1.9450000524520876,2.0109999179840092,1.9275000095367432,1.9884999990463257,20880000.0,-0.016186113136791414,-1.1273853237480105,0.49431724279935607,29.395977127825134,26.47979465600736,0.1543743571074352,0.32839321121510623,0.5410958971338917,0.3588592836766302,28.782236557785318,0.08349990844726607,-0.23577569109340768,-0.27747495770454367,-0.658878666939241,0.1039287515301539,-0.46817681232189234,-0.08677310308719499,0.3045705929279323,5.223892812712686,-28.287921372217788,0.19070185461734876,2,0.14999997615814187,0.3427499532699583,0.6586248874664304,0.43424993753433205,0.3159998655319216,3,0.16349611846595957,1.304003341681182,1.9769999980926516,-1.0708665851914043,2.061500072479248,1.5747155416218899,2.0834999084472656,0.16349611846595957
1159,2005-02-11,1.9364999532699585,1.9750000238418581,1.877500057220459,1.9299999475479128,18458000.0,-0.004370230824113808,1.3353244342922337,-0.14942560235020283,34.35294804028392,27.79269816113502,0.1604668650087797,0.30479236876169225,0.5354272793206403,0.3709611504207748,30.976225437834636,0.09749996662139915,-0.23733734844776766,-0.25567505359649667,-0.6261599911628526,0.11480988396985925,-0.4409175223796744,-0.07043258481331893,0.30018786667633046,21.691151334531238,-13.866964118005544,0.18524246878317796,2,0.1335000991821289,0.31800007820129395,0.6742500066757202,0.4427500367164612,0.3335000276565552,4,0.15698426406560384,-1.1273853237480105,1.9450000524520876,1.304003341681182,1.9769999980926516,-1.0708665851914043,2.061500072479248,0.15698426406560384
1160,2005-02-14,2.003000020980835,2.059000015258789,1.892500042915344,1.924999952316284,20916000.0,0.03434034046764878,-1.3286727744108264,12.000000000000444,32.71705474195993,28.588809198224023,0.0867022626320737,0.2050550970526146,0.45672204745359446,0.30928446745191307,33.0761957324134,0.16649997234344505,-0.22881260252318736,-0.16139998435974112,-0.49799119209487097,0.17519122337538873,-0.32969558822730605,0.0068956195078238025,0.21213653320190407,60.92235650316078,23.299966936825363,0.16829560386756495,2,0.06700003147125244,0.2515000104904175,0.6117499470710754,0.3762499690055847,0.2690000534057617,0,0.11807290180642216,1.3353244342922337,1.9364999532699585,-1.1273853237480105,1.9450000524520876,1.304003341681182,1.9769999980926516,0.11807290180642216
1161,2005-02-15,2.0190000534057617,2.0450000762939453,1.9904999732971191,2.0155000686645512,11666000.0,0.007988034077549333,-1.0373803454607033,0.04487155974519219,33.465828070311076,28.836630564974648,0.0628935558711059,0.15506636356361891,0.429240954225512,0.29804225401543416,35.051581999051486,0.05450010299682617,-0.20392632374091058,-0.11877495050430298,-0.4072415527776494,0.16969165176904344,-0.2630082516409762,0.02545835063237023,0.17587831095924056,68.68936814401418,29.548424461170157,0.14423330113667315,2,0.050999999046325684,0.23374998569488525,0.5957499146461487,0.3652499318122864,0.25600004196167037,1,0.1206042535101497,-1.3286727744108264,2.003000020980835,1.3353244342922337,1.9364999532699585,-1.1273853237480105,1.9450000524520876,0.1206042535101497
1162,2005-02-16,1.9750000238418581,2.026000022888184,1.9600000381469729,2.026000022888184,13936000.0,-0.021792980881640833,1.5882347441324571,-14.571491825614991,34.00646426005254,29.45014272829926,0.08389194140448963,0.16424897997236276,0.4600931485480604,0.34657658086901066,37.836762322872666,0.06599998474121116,-0.18626735039838316,-0.13532498478889443,-0.3681644886749178,0.09751451909712894,-0.2517447367319059,-0.018905232845882747,0.2008356420944717,53.71900229354798,13.204105573327112,0.11641975194301166,2,0.09500002861022927,0.27775001525878884,0.6254999637603758,0.5284999608993528,0.3665000200271604,2,0.1443037788257866,-1.0373803454607033,2.0190000534057617,-1.3286727744108264,2.003000020980835,1.3353244342922337,1.9364999532699585,0.1443037788257866
1163,2005-02-17,1.9750000238418581,2.0114998817443848,1.9624999761581419,1.993499994277954,10828000.0,0.0,-1.252865814390034,0.3627445251379613,41.64194637211256,31.11676571726718,0.05652285041109617,0.1393381123679569,0.45184841367478135,0.3526578229309052,39.26621328783304,0.0489999055862429,-0.1747845653600213,-0.11497498750686641,-0.31693419838281245,0.08698422336907985,-0.21595459294483965,-0.013995382068893392,0.1829355055715196,53.71900229354798,9.313409506773162,0.10097960543797312,2,0.03849995136260964,0.27775001525878884,0.6144999861717222,0.5359998941421507,0.3704999685287469,3,0.14810121333325998,1.5882347441324571,1.9750000238418581,-1.0373803454607033,2.0190000534057617,-1.3286727744108264,2.003000020980835,0.14810121333325998
1164,2005-02-18,2.003499984741211,2.025000095367432,1.9774999618530276,1.996000051498413,14476000.0,0.01443035977483853,-1.1348320626637762,-0.4054024447609093,39.300403447355606,32.79767870439,0.0013585237442494957,0.09619875486870422,0.41571623797891233,0.3302989117121289,39.97283102003133,0.05000007152557395,-0.17213713775141093,-0.07405002117157,-0.2642736686946514,0.1161736263515114,-0.16916184493311093,0.021061802589970702,0.13760941634059165,66.66664280093912,20.31669675299314,0.09511182376154072,2,-0.023000001907348633,0.24925005435943604,0.5713750720024109,0.5074999332427979,0.38899993896484375,4,0.12852504876662585,-1.252865814390034,1.9750000238418581,1.5882347441324571,1.9750000238418581,-1.0373803454607033,2.0190000534057617,0.12852504876662585
1165,2005-02-22,2.032000064849853,2.0899999141693115,2.032000064849853,2.0820000171661377,57572000.0,0.014225146157075486,-1.319996185299073,-6.666719649044787,42.27006144758758,34.792148648567085,-0.03935349420146661,0.06272365101258126,0.37840376228963857,0.3072578267802726,39.60387181838389,0.08649992942810059,-0.1683555443285596,-0.04034994840621975,-0.22952907699952885,0.14882918018708935,-0.13493951270287408,0.0542396158904348,0.09329277560026883,55.384688744247725,7.591724474311299,0.0945895642966545,2,-0.04825007915496782,0.2207499742507939,0.5360000133514409,0.49899995326995894,0.3784999847412114,1,0.11712593921312031,-1.1348320626637762,2.003499984741211,-1.252865814390034,1.9750000238418581,1.5882347441324571,1.9750000238418581,0.11712593921312031
1166,2005-02-23,2.0434999465942383,2.1679999828338623,2.039499998092652,2.118000030517578,37606000.0,0.005659390441621337,-2.1151518654452155,1.4900030994444708,35.2360055398936,35.820743227486886,-0.0599830698020003,0.03950585482393043,0.3574953787209667,0.301099725258803,38.913798730995794,0.13599991798400923,-0.1623784246524047,-0.020125067234039395,-0.19669617537978645,0.15644604091170766,-0.10841062130691315,0.06816048683883413,-0.1659998893737793,40.14419742897582,-4.268934393945365,0.08828555407287357,2,-0.020749926567077637,0.2092500925064087,0.5140001177787781,0.48750007152557373,0.3235001564025879,2,0.11181802484173486,-1.319996185299073,2.032000064849853,-1.1348320626637762,2.003499984741211,-1.252865814390034,1.9750000238418581,0.11181802484173486
1167,2005-02-24,2.0520000457763667,2.0729999542236333,1.9700000286102293,2.039999961853028,15546000.0,0.004159578861890889,2.8148190664570554,-0.16107477054236574,35.09352089269744,36.453803645806026,-0.06339194546246274,0.018153730143949165,0.3407166034424596,0.2977895898722318,38.48066771037612,0.10299992561340399,-0.1444434547627962,-0.0028749704360966355,-0.16182212970239362,0.15607218883020035,-0.08234855006924491,0.07659860919705186,-0.1686899900436396,43.552343898195694,3.7390689088877096,0.07947357963314844,2,-0.0292500257492061,0.20074999332428023,0.5055000185966496,0.47899997234344527,0.3734998703002934,3,0.10867448568047866,-2.1151518654452155,2.0434999465942383,-1.319996185299073,2.032000064849853,-1.1348320626637762,2.003499984741211,0.10867448568047866
1168,2005-02-25,2.08899998664856,2.0999999046325684,2.052500009536743,2.07699990272522,10848000.0,0.018031159866857882,1.7941180595487596,1.000000000000074,41.06583290773432,37.1996797421894,-0.0869624155041473,-0.02683794968675146,0.29560052621254185,0.2655768340547282,37.61052266104211,0.047999858856201616,-0.12388283519196719,0.03832497596740758,-0.11166669063370138,0.18831664256851655,-0.03667085733314712,0.11332080926796206,-0.1999961323738102,60.10100280322542,21.05687075757121,0.07499583330055454,2,-0.05874997377395674,0.10925006866455034,0.46437507867813066,0.442000031471252,0.32750010490417436,4,0.12087125841755086,2.8148190664570554,2.0520000457763667,-2.1151518654452155,2.0434999465942383,-1.319996185299073,2.032000064849853,0.12087125841755086
1169,2005-02-28,2.122499942779541,2.134999990463257,2.0734999179840092,2.0845000743865967,11642000.0,0.016036360146045814,-1.04999622505058,3.1666335532067076,54.631833014120495,39.6346551057628,-0.10203355154558924,-0.05836870138521011,0.25309416446389665,0.23712343193211538,36.08512142229687,0.0615000724792476,-0.09872775708731263,0.06867493391037005,-0.08470496339970035,0.22205483122044045,-0.008015014744665372,0.14536488256540525,-0.22791616593360886,77.02017647795472,34.15174552013853,0.07668994865503526,2,-0.058499932289123535,0.013500094413757324,0.38612502813339233,0.43924999237060547,0.34000015258789107,0,0.10506480829348441,1.7941180595487596,2.08899998664856,2.8148190664570554,2.0520000457763667,-2.1151518654452155,2.0434999465942383,0.10506480829348441
1170,2005-03-01,2.2049999237060547,2.237499952316284,2.1135001182556152,2.125,57520000.0,0.03886925001207531,-1.4077710804329508,2.105268441427254,64.90132989495723,43.12748864183459,-0.17083126148003158,-0.14038745444563894,0.1644884446331334,0.15887569953062108,34.13686585320717,0.12399983406066895,-0.073569834352325,0.146299922466278,-0.019923229553524102,0.3125230744860801,0.06318834645637672,0.22941149847617903,-0.3049478227403639,87.8504531291222,42.586591527313175,0.08311157600990109,3,-0.10624992847442627,-0.12874984741210938,0.24625009298324585,0.3002500534057617,0.2625000476837158,1,0.08503401654765552,-1.04999622505058,2.122499942779541,1.7941180595487596,2.08899998664856,2.8148190664570554,2.0520000457763667,0.08503401654765552
1171,2005-03-02,2.2720000743865967,2.289999961853028,2.1800000667572017,2.1800000667572017,29968000.0,0.030385556915544676,-1.391301868994181,1.1500011920940378,81.78878590535814,48.436635491312984,-0.22145791811836224,-0.20522967839976847,0.09235759444701541,0.09683999353408002,32.20986886648565,0.10999989509582608,-0.050783880435272266,0.20525007247924787,0.014567794990160365,0.3959323499683354,0.10990893373470412,0.3005912112237916,-0.35845005936688223,94.37503399328094,43.116197736417675,0.09534113874454381,3,-0.14575010538101196,-0.18825006484985352,0.09999996423721313,0.153999924659729,0.16899991035461426,2,0.060959494132877934,-1.4077710804329508,2.2049999237060547,-1.04999622505058,2.122499942779541,1.7941180595487596,2.08899998664856,0.060959494132877934
1172,2005-03-03,2.3050000667572017,2.3464999198913574,2.246500015258789,2.2609999179840092,21048000.0,0.014524644053770297,-1.7397251326000052,0.4782624470036887,88.70965633135548,53.66638104233998,-0.2265486686349547,-0.24056098978317264,0.05610035818150694,0.07009258779249761,31.192581968784257,0.09999990463256836,-0.029260672049457703,0.23190006017684883,0.01851194918518262,0.44528817116851505,0.1252060046810155,0.33859411567268194,-0.3688630549274885,85.884399391789,27.612652794656952,0.10669405549583315,3,-0.14675009250640825,-0.1930000782012935,0.06699997186660811,0.12099993228912398,0.17400002479553267,3,0.02689806266550332,-1.391301868994181,2.2720000743865967,-1.4077710804329508,2.2049999237060547,-1.04999622505058,2.122499942779541,0.02689806266550332
1173,2005-03-04,2.2904999256134038,2.312999963760376,2.247499942779541,2.3125,19974000.0,-0.006290733502753221,4.695653526003172,-0.5,87.57958986463572,59.03073508870443,-0.1816956625612658,-0.22972692249682902,0.06481870961494485,0.08929162986944172,30.149973784986322,0.06550002098083496,-0.007956471767597506,0.21224992275238064,-0.017135400116850885,0.4416352456216124,0.09755726131776488,0.3269425841869964,-0.3215338811387589,79.48718172648249,15.902992936017242,0.11469266143461586,3,-0.1322499513626103,-0.17849993705749556,0.08150011301040605,0.13550007343292192,0.1995000839233394,4,0.058939094017697036,-1.7397251326000052,2.3050000667572017,-1.391301868994181,2.2720000743865967,-1.4077710804329508,2.2049999237060547,0.058939094017697036
1174,2005-03-07,2.311500072479248,2.345499992370605,2.2780001163482666,2.2904999256134038,13040000.0,0.009168368281095018,-1.9347921860503494,-0.9545489027363849,86.25144143649462,63.91755508747188,-0.1725577185416931,-0.252903614458047,0.03761354523376115,0.0720185507979676,29.619371050226885,0.06749987602233842,0.018591332404156002,0.22640006542205793,-0.022444341358371478,0.47524447220248733,0.10197786203184345,0.35082226881227263,-0.3123313179712661,84.97859347244166,20.18782890096064,0.12442220339021465,3,-0.1532500982284546,-0.19950008392333984,0.06049996614456177,0.11449992656707764,0.22449994087219238,0,0.045425055496912226,4.695653526003172,2.2904999256134038,-1.7397251326000052,2.3050000667572017,-1.391301868994181,2.2720000743865967,0.045425055496912226
1175,2005-03-08,2.3405001163482666,2.400000095367432,2.305999994277954,2.320499897003174,15930000.0,0.012545984408260935,-2.8367368784698583,0.9523847367763965,86.65903836659791,69.63122540155014,-0.1711983403591737,-0.27580321883931314,0.0023596328250592435,0.04677640916565906,28.541068868934193,0.09400010108947798,0.041228735122166515,0.24255009889602652,-0.031238528525437737,0.516338726317491,0.10565578518529417,0.3794444126067589,-0.3135448686096147,72.95455850845347,8.299331763479586,0.13689431371073224,3,-0.15550005435943604,-0.2017500400543213,0.012749850749969482,0.06674981117248535,0.1639997959136963,1,0.05212560262954158,-1.9347921860503494,2.311500072479248,4.695653526003172,2.2904999256134038,-1.7397251326000052,2.3050000667572017,0.05212560262954158
1176,2005-03-09,2.25600004196167,2.3635001182556152,2.25,2.317500114440918,18172000.0,-0.03610342669772504,-2.0884320200336055,-3.0749698999845028,79.33191593040284,74.54660262796185,-0.05965895074466854,-0.18549499577186834,0.07749624692675017,0.13552323496264895,26.71852206728895,0.11350011825561523,0.06318561806651868,0.14832502603530884,-0.13370547222321827,0.43035552429383594,0.007309776906045062,0.2893402751645724,-0.19174030946013998,6.188939247560659,-57.3773191859197,0.1410152491292636,3,-0.02974998950958252,-0.11724996566772461,0.09724992513656616,0.15124988555908203,0.24399995803833008,2,0.09374996697437732,-2.8367368784698583,2.3405001163482666,-1.9347921860503494,2.311500072479248,4.695653526003172,2.2904999256134038,0.09374996697437732
1177,2005-03-10,2.2690000534057617,2.2945001125335693,2.1624999046325684,2.250499963760376,22988000.0,0.005762416313072283,2.7985557709130204,-0.30081411126187246,79.87802381227569,78.85906828402199,-0.04318141882058413,-0.18498154944259682,0.05310814771507033,0.12766308710111174,24.696103192429963,0.13200020790100098,0.08385578750789868,0.1467250347137452,-0.1370492696270631,0.43049933905455373,0.004837882543340832,0.28861218688414936,-0.17116628461764138,44.84213189204809,-19.14480892989033,0.14188715217040423,3,-0.03225004673004106,-0.1302499771118164,0.056999921798706055,0.13824987411499023,0.23000001907348633,3,0.07580428703704878,-2.0884320200336055,2.25600004196167,-2.8367368784698583,2.3405001163482666,-1.9347921860503494,2.311500072479248,0.07580428703704878
1178,2005-03-11,2.263000011444092,2.3015000820159908,2.2255001068115234,2.2255001068115234,9858000.0,-0.0026443551434315316,-3.0533423190874984,2.027012049745473,77.63575370652876,81.41505947206737,-0.01106773258344207,-0.1622551348193122,0.04672247201337587,0.13824546603709198,22.527732741506455,0.07599997520446733,0.10908044488028379,0.12482499480247489,-0.15269341665057912,0.4023434062555289,-0.013934210924052337,0.2635842005290019,-0.1349496099980403,42.315800463384875,-20.45096589099802,0.13875920572652706,3,-0.006249904632568359,-0.12424993515014648,0.03187495470046997,0.14424991607666016,0.2990000247955322,4,0.09544855458078683,2.7985557709130204,2.2690000534057617,-2.0884320200336055,2.25600004196167,-2.8367368784698583,2.3405001163482666,0.09544855458078683
1179,2005-03-14,2.240499973297119,2.26200008392334,2.2074999809265137,2.26200008392334,9830000.0,-0.009942570938218709,4.069750937035641,-0.5733377414391618,72.49187525912251,82.25845340141908,0.03344831311397822,-0.1220710844828754,0.05593311566179615,0.16493216945688394,19.94563567579835,0.055500030517578125,0.13543671061260465,0.08712495565414446,-0.17685470515049762,0.35110461645878654,-0.044864874748176575,0.2191147860564655,-0.0852546024589298,32.84210779924262,-29.58371132886485,0.13198983040232107,3,0.04075002670288086,-0.10174989700317383,0.024500012397766113,0.1667499542236328,0.30949997901916504,0,0.11135908913779624,-3.0533423190874984,2.263000011444092,2.7985557709130204,2.2690000534057617,-2.0884320200336055,2.25600004196167,0.11135908913779624
1180,2005-03-15,2.2395000457763667,2.3015000820159908,2.2074999809265137,2.2109999656677246,12250000.0,-0.00044629660016504147,-4.295772945237655,-1.325578300694162,71.63353898007497,81.13009263194316,0.0445406621487483,-0.10798095125128881,0.045002168701066214,0.1707302653337721,18.33922704054072,0.0940001010894771,0.15802038091359538,0.07430002689361537,-0.18240511176959195,0.3310051655568227,-0.054052542437988293,0.20265259622521903,-0.05977920248525326,38.30848721793074,-25.823116791632806,0.12835256933160372,3,0.04174995422363326,-0.10074996948242143,0.02074992656707808,0.1677498817443852,0.41549992561340376,1,0.1323956068383496,4.069750937035641,2.240499973297119,-3.0533423190874984,2.263000011444092,2.7985557709130204,2.2690000534057617,0.1323956068383496
1181,2005-03-16,2.262500047683716,2.2950000762939453,2.2165000438690186,2.244999885559082,12050000.0,0.010270150228720132,-1.1073877910232819,0.6140390503438333,72.51334760273542,79.3305027732076,0.022407783396178438,-0.11784518292076207,0.010834037804344998,0.15233566017764844,16.646006086523563,0.07850003242492676,0.17270841069900822,0.08512502908706665,-0.16540767173680138,0.3356577299109347,-0.04014132132486736,0.21039137949900066,-0.060751279184970475,71.94245714903224,4.9925897986092025,0.12526635041193404,3,0.01874995231628418,-0.12374997138977051,-0.0037500858306884766,0.14474987983703613,0.38750004768371626,2,0.10696126385765159,-4.295772945237655,2.2395000457763667,4.069750937035641,2.240499973297119,-3.0533423190874984,2.263000011444092,0.10696126385765159
1182,2005-03-17,2.259999990463257,2.2844998836517334,2.244499921798706,2.262500047683716,14520000.0,-0.0011049976432125908,-1.388043555618817,-0.14285908911322734,69.74593312395108,77.34898535757597,0.01995139743743435,-0.09791925713195981,0.002889907028420957,0.16055909869774831,14.68676609159753,0.039999961853027344,0.17576032101832517,0.0683749735355379,-0.1655622698665633,0.3023122169376393,-0.048593648165512704,0.1853435952365885,-0.052500009536743164,55.85101391196303,-11.47091913772963,0.1169686217010507,3,0.021250009536743164,-0.12124991416931152,-0.053874969482421875,0.10149997472763062,0.34899997711181596,3,0.10619469493340472,-1.1073877910232819,2.262500047683716,-4.295772945237655,2.2395000457763667,4.069750937035641,2.240499973297119,0.10619469493340472
1183,2005-03-18,2.2674999237060547,2.2804999351501465,2.252500057220459,2.252500057220459,15866000.0,0.0033185545462151023,-2.733350287694313,-5.999809269502194,67.81324176197543,75.30029650485162,0.009885365024273174,-0.08683430522572433,-0.014215264152132256,0.15902796683796083,12.621646332810139,0.0279998779296875,0.16468548715922537,0.06124991178512573,-0.15125609559416686,0.2737559191644181,-0.04500309190452034,0.1675029154747718,-0.05099987983703613,63.829657717525315,-2.17192676774183,0.1062530036896462,3,0.013750076293945312,-0.12874984741210938,-0.07187491655349731,0.09400004148483276,0.23750019073486328,4,0.10209488712785664,-1.388043555618817,2.259999990463257,-1.1073877910232819,2.262500047683716,-4.295772945237655,2.2395000457763667,0.10209488712785664
1184,2005-03-21,2.2609999179840092,2.310499906539917,2.236000061035156,2.2809998989105225,17324000.0,-0.0028665957842334278,-1.1285762942779147,-1.333343929808916,58.45919915984616,72.16698103743475,0.009463812960939677,-0.06329931671450817,-0.01860956397450364,0.17068928261630756,10.726406862705998,0.07449984550476119,0.1462765349433699,0.0418749094009403,-0.14901165541530803,0.23276147421718862,-0.05356837300718409,0.13731819180906468,-0.02614986896514937,51.9417239758993,-10.82949427327096,0.09544328240812425,3,0.0020000934600825637,-0.12224984169006392,-0.06962490081787154,0.09625005722045854,0.22150015830993608,0,0.13312699211594725,-2.733350287694313,2.2674999237060547,-1.388043555618817,2.259999990463257,-1.1073877910232819,2.262500047683716,0.13312699211594725
1185,2005-03-22,2.2699999809265137,2.2980000972747803,2.253999948501587,2.255000114440918,14738000.0,0.003980567566994608,-4.17642768989117,-0.7499940395298548,49.63368315885723,68.86717739615192,-0.011832710042632755,-0.05644897307376162,-0.03870455688531926,0.1626121976559043,9.532311522154913,0.04400014877319336,0.12865422603198473,0.038974976539611905,-0.13136171989366563,0.20931167297288944,-0.046193371677027084,0.1241433247562509,-0.033999919891357866,56.91490980662704,-1.781859868301197,0.0851683482166388,3,-0.033500075340270996,-0.12374991178512573,-0.10774993896484375,0.06225001811981201,0.2220001220703125,1,0.12334800605394136,-1.1285762942779147,2.2609999179840092,-2.733350287694313,2.2674999237060547,-1.388043555618817,2.259999990463257,0.12334800605394136
1186,2005-03-23,2.2720000743865967,2.3499999046325684,2.259999990463257,2.259999990463257,12348000.0,0.0008810984479685757,-13.999880791544147,0.8000127157707346,43.18183609451604,64.78982320528974,-0.01265536674679657,-0.04263879641886037,-0.05187614245009797,0.16174769000327371,9.321875893781018,0.08999991416931152,0.11143053895607835,0.029550063610076727,-0.11678912196295155,0.175889249183105,-0.04361952917643741,0.10271965639659086,-0.036000013351440874,31.579002405103267,-22.700571668500977,0.07316959278651415,3,0.006749868392944336,-0.09200000762939409,-0.10975003242492676,0.060249924659729004,0.1974999904632564,2,0.16857389280965474,-4.17642768989117,2.2699999809265137,-1.1285762942779147,2.2609999179840092,-2.733350287694313,2.2674999237060547,0.16857389280965474
1187,2005-03-24,2.275000095367432,2.309999942779541,2.2699999809265137,2.2725000381469727,9276000.0,0.0013204317265020915,-9.666412359336258,0.20833664467936627,46.63778756274636,61.34560474486947,-0.016444043489971527,-0.029592854307485705,-0.06321276684034727,0.15955296704159183,8.580009610006995,0.039999961853027344,0.09014352696742645,0.02140008211135891,-0.0946977573850849,0.13749792160780272,-0.036648837636862996,0.07944900185958081,-0.02260003089904883,34.21060336714485,-16.18306687229311,0.058048919748222017,3,0.003749847412108931,-0.09500002861022949,-0.1136250495910649,0.0572499036788936,0.19649982452392534,3,0.16483515792531622,-13.999880791544147,2.2720000743865967,-4.17642768989117,2.2699999809265137,-1.1285762942779147,2.2609999179840092,0.16483515792531622
1188,2005-03-28,2.3415000438690186,2.374500036239624,2.276000022888184,2.276000022888184,12608000.0,0.02923074536875836,-2.007633032064586,26.199408735451968,55.43477228023831,59.450371080549004,-0.07893902657029539,-0.08032449365701666,-0.13749681961945992,0.09333507683585207,8.302325672007669,0.09949994087219194,0.07849983994952492,0.07527502775192252,-0.018161466045532038,0.16871152154937707,0.02855678085319502,0.12199327465065002,-0.08150005340576172,76.17328644146873,28.90873020962907,0.046718246898727334,3,-0.05050003528594971,-0.1602500081062317,-0.18012499809265137,-0.0377500057220459,0.16100001335144043,0,0.11424297189593302,-9.666412359336258,2.275000095367432,-13.999880791544147,2.2720000743865967,-4.17642768989117,2.2699999809265137,0.11424297189593302
1189,2005-03-29,2.345499992370605,2.3675000667572017,2.311000108718872,2.3499999046325684,15178000.0,0.0017082846152660647,1.8607402399865214,-0.0687009285581759,50.99599058104745,57.15731014732371,-0.0742908720672304,-0.07036909829880456,-0.15076499627684248,0.08929203118740814,8.37695446125693,0.056499958038329634,0.06486462973767493,0.06812497377395577,-0.003855244737791086,0.14010519228570262,0.03213486451808212,0.10411508302982941,-0.07550001144409135,75.93359107583053,30.600120958914317,0.03599010925587352,3,-0.049999952316283736,-0.16049993038177446,-0.21237498521804765,-0.04174995422363237,0.1584999561309819,1,0.0680026103556306,-2.007633032064586,2.3415000438690186,-9.666412359336258,2.275000095367432,-13.999880791544147,2.2720000743865967,0.0680026103556306
1190,2005-03-30,2.3924999237060547,2.4140000343322754,2.3410000801086426,2.3494999408721924,14892000.0,0.020038342139556686,-1.4333437973114198,-9.555738052346202,81.96718199320145,58.20773619070883,-0.10874064849175724,-0.10814649174602309,-0.20719391102961016,0.04193108392359246,9.57824507332022,0.07299995422363281,0.054721412927936974,0.10574990510940552,0.025136143404830058,0.18636366681398098,0.06544302425711779,0.14605678596169325,-0.11649990081787065,86.03889318076612,34.27694631240762,0.040306880852287744,3,-0.06749987602233887,-0.20049989223480225,-0.27587491273880005,-0.08874988555908203,0.13100004196166992,2,0.03761761983610756,1.8607402399865214,2.345499992370605,-2.007633032064586,2.3415000438690186,-9.666412359336258,2.275000095367432,0.03761761983610756
1191,2005-03-31,2.4105000495910645,2.4484999179840092,2.383500099182129,2.3919999599456787,16250000.0,0.007523563828218283,-2.6619811010295957,0.4302348146710654,82.37984147629564,59.61150378541378,-0.11570702615376716,-0.12146616688874268,-0.2343825980449692,0.022728884840848895,10.584162054169747,0.06499981880188033,0.050014729235746014,0.11682503223419172,0.019486074384930774,0.21416399008345266,0.06815555330956125,0.1654945111588222,-0.11794002532958947,78.71155081656703,24.99719170773379,0.04866947892463043,3,-0.06825006008148193,-0.2012500762939453,-0.29225003719329834,-0.1067500114440918,0.10850000381469727,3,0.03381043423732266,-1.4333437973114198,2.3924999237060547,1.8607402399865214,2.345499992370605,-2.007633032064586,2.3415000438690186,0.03381043423732266
1192,2005-04-01,2.367000102996826,2.4549999237060547,2.3540000915527344,2.4549999237060547,25584000.0,-0.018046026010917537,1.2954554075069493,-4.7567240157226625,70.31251455191284,59.88920076207349,-0.061947376657466524,-0.07703268083006476,-0.19987958623732016,0.06576753427636195,11.035165977906178,0.10099983215332031,0.04548063339189934,0.07022508382797232,-0.03243609277546078,0.17288626043140543,0.01889449552625555,0.1215556721296891,-0.052608493614196394,50.838061749114125,-4.139760526751083,0.05133058830171663,4,-0.021500110626220703,-0.15450012683868408,-0.22925007343292236,-0.06325006484985352,0.14999985694885254,4,0.04330374203332443,-2.6619811010295957,2.4105000495910645,-1.4333437973114198,2.3924999237060547,1.8607402399865214,2.345499992370605,0.04330374203332443
1193,2005-04-04,2.42549991607666,2.4449999332427983,2.336999893188477,2.3550000190734863,15210000.0,0.02471474885267999,-1.0281669330682919,-0.8011368254501514,81.67809225824993,62.46907777300725,-0.10692192119097754,-0.13164981869819714,-0.2623042749653903,0.004659023826269149,11.420623004191325,0.10800004005432129,0.040084783096647314,0.12197489738464373,0.004383965917122534,0.23956582885216493,0.06317943165088291,0.18077036311840455,-0.08861097640228222,79.51385726987196,20.838123585105578,0.058795465733760675,4,-0.07099997997283936,-0.17174994945526123,-0.28774988651275635,-0.1217498779296875,0.06300020217895508,0,0.018965164051254257,1.2954554075069493,2.367000102996826,-2.6619811010295957,2.4105000495910645,-1.4333437973114198,2.3924999237060547,0.018965164051254257
1194,2005-04-05,2.4165000915527344,2.447000026702881,2.4049999713897705,2.434999942779541,8862000.0,-0.0037105029211805807,-1.0240945858994392,-0.26240962062644996,79.50003576282108,65.7875613956699,-0.08218764486263463,-0.12056157926872402,-0.2532239015244069,0.011506232210177103,11.572474120362857,0.04200005531311035,0.03753025949142552,0.10772507190704328,-0.020279652044313146,0.2357297958583997,0.04372270993136507,0.1717274338827215,-0.07950019836425737,67.37303203698303,5.868127337846701,0.06400236197567832,4,-0.05900013446807861,-0.15225017070770264,-0.30225005745887756,-0.11275005340576172,0.08949995040893555,1,0.03558864573121734,-1.0281669330682919,2.42549991607666,1.2954554075069493,2.367000102996826,-2.6619811010295957,2.4105000495910645,0.03558864573121734
1195,2005-04-06,2.462500095367432,2.4820001125335693,2.4165000915527344,2.434499979019165,21858000.0,0.01903579642951314,-1.0468791327509452,-1.5135319741217343,80.95978694365577,69.98511149001875,-0.10952793530244875,-0.16543495391285434,-0.29486756711008777,-0.03593770573722255,11.433173328234366,0.06550002098083496,0.037752614775839355,0.14762507677078274,0.0027400320798594002,0.2925101214617061,0.07518255442532107,0.2200675991162444,-0.12550020217895508,86.55173264274289,25.27791009311487,0.0724425223454617,4,-0.08650004863739058,-0.1647499799728398,-0.3625000715255742,-0.15875005722045943,0.02349996566772372,2,0.016852731584549474,-1.0240945858994392,2.4165000915527344,-1.0281669330682919,2.42549991607666,1.2954554075069493,2.367000102996826,0.016852731584549474
1196,2005-04-07,2.4674999713897705,2.503000020980835,2.452500104904175,2.452500104904175,18218000.0,0.002030406427899978,-5.733382077121149,0.5357072913207398,81.87408258157525,73.90025538099974,-0.09373727294165368,-0.1620876805131699,-0.2980066977334399,-0.04283813197073982,11.93941162569373,0.050499916076660156,0.04502958111066668,0.14204995632171613,-0.0150969505859746,0.29919686322940686,0.06347650286787099,0.22062340977556127,-0.1044000387191768,78.6144444205068,15.966685684778781,0.07857345345384528,4,-0.07799994945526123,-0.13475000858306885,-0.37999993562698364,-0.16374993324279785,-0.03600001335144043,3,0.022695033405172982,-1.0468791327509452,2.462500095367432,-1.0240945858994392,2.4165000915527344,-1.0281669330682919,2.42549991607666,0.022695033405172982
1197,2005-04-08,2.440999984741211,2.499000072479248,2.440000057220459,2.461999893188477,12794000.0,-0.010739609708539932,-4.130488866774474,-1.400006357885397,75.18146132423865,76.09433194144422,-0.04605733285968494,-0.1286364529001638,-0.2702056766258081,-0.018994886986964943,13.221120557127472,0.05900001525878906,0.055773520032948554,0.1069499731063841,-0.05591126112074951,0.2698112073335177,0.025519355992817516,0.18838059021995068,-0.04992003440856907,62.650609331351205,0.1460593282520719,0.08143061711356674,4,-0.03399991989135742,-0.10825002193450928,-0.335999995470047,-0.13724994659423828,-0.002000093460083008,4,0.0319541454945238,-5.733382077121149,2.4674999713897705,-1.0468791327509452,2.462500095367432,-1.0240945858994392,2.4165000915527344,0.0319541454945238
1198,2005-04-11,2.4790000915527344,2.494499921798706,2.424000024795532,2.441499948501587,14414000.0,0.015567434268358715,1.0583970568273313,-1.7857288828337496,78.98940875313953,79.20471173834335,-0.06984707876082652,-0.15771056719215215,-0.30469551536299644,-0.05996070526093744,14.415227827474675,0.07049989700317427,0.07059650250669058,0.1341500759124754,-0.037294304558850744,0.30559445638380156,0.04842788567681211,0.2198722661481387,-0.06553612709045398,75.51028848633473,11.187552394519741,0.08572219023566316,4,-0.05900013446807861,-0.14625012874603271,-0.34387511014938354,-0.17525005340576172,-0.06150007247924805,0,0.015328707942541042,-4.130488866774474,2.440999984741211,-5.733382077121149,2.4674999713897705,-1.0468791327509452,2.462500095367432,0.015328707942541042
1199,2005-04-12,2.490000009536743,2.503000020980835,2.4609999656677246,2.4674999713897705,14778000.0,0.00443723984581168,-1.3661969939152978,0.5999987284390954,79.10056797933703,78.8861990701362,-0.06503301886615498,-0.15711557245254637,-0.3083259632840809,-0.07331766164226305,15.873563882332641,0.04200005531311035,0.0859920223145405,0.13267499208450317,-0.04305486043388518,0.3084048446028915,0.04481006582530922,0.22053991834369713,-0.06599998474121138,84.97107277422982,18.89704315305478,0.08786492625919408,4,-0.0700000524520874,-0.1572500467300415,-0.35487502813339233,-0.1862499713897705,-0.039999961853027344,1,-0.0006023659740495013,1.0583970568273313,2.4790000915527344,-4.130488866774474,2.440999984741211,-5.733382077121149,2.4674999713897705,-0.0006023659740495013
1200,2005-04-13,2.5360000133514404,2.562000036239624,2.4895000457763667,2.492000102996826,22968000.0,0.018473897043580934,-1.9591817867760117,1.9555482558385962,81.27965405532449,78.76395602336163,-0.09894165634032825,-0.18947825972426813,-0.3478174538128025,-0.12182234244059353,17.25983935518705,0.07249999046325728,0.09613151129655506,0.1638499975204466,-0.01987237812434861,0.3475723731652418,0.07198880969804922,0.255711185342844,-0.11199998855590865,81.15940526663148,10.279072485049099,0.09186118782239756,4,-0.08650004863739014,-0.17375004291534424,-0.4008750319480896,-0.23224997520446777,-0.04399991035461426,2,-0.01182964165292888,-1.3661969939152978,2.490000009536743,1.0583970568273313,2.4790000915527344,-4.130488866774474,2.440999984741211,-0.01182964165292888
1201,2005-04-14,2.504499912261963,2.575000047683716,2.491499900817871,2.549999952316284,23218000.0,-0.012421175443074528,-1.335666387678272,-1.0340939262743227,75.4717041045084,79.33719930698336,-0.05889933366820044,-0.14642588414310076,-0.3101535141513221,-0.09312333462106714,18.76410759427123,0.08350014686584473,0.10797056571784891,0.12024990320205697,-0.06493635386589958,0.3054361602700135,0.027656774668078477,0.21284303173603547,-0.05289988517761257,53.31117567183517,-21.290256922285266,0.09259312853397832,4,-0.0484999418258667,-0.1357499361038208,-0.34262484312057495,-0.20074987411499023,-0.006999969482421875,3,-0.007386644789337926,-1.9591817867760117,2.5360000133514404,-1.3661969939152978,2.490000009536743,1.0583970568273313,2.4790000915527344,-0.007386644789337926
1202,2005-04-15,2.5,2.515500068664551,2.4814999103546143,2.5,11482000.0,-0.001796730852307693,1.1935488832830863,-0.0,70.39899109227763,78.08396584409755,-0.03749206181112408,-0.12967223516888282,-0.301574905577322,-0.09144718766857451,20.283201370737302,0.03400015830993652,0.10891593954660994,0.10374999046325684,-0.07861820542220821,0.2861181863487219,0.012565892520524535,0.19493408840598914,-0.023719968795776758,50.331101777876164,-23.07713296367698,0.09118409794273247,4,-0.009999990463256836,-0.1312500238418579,-0.31749993562698364,-0.19624996185302734,0.08500003814697266,4,-0.02740001678466797,-1.335666387678272,2.504499912261963,-1.9591817867760117,2.5360000133514404,-1.3661969939152978,2.490000009536743,-0.02740001678466797
1203,2005-04-18,2.499000072479248,2.5850000381469727,2.4809999465942383,2.4809999465942383,16014000.0,-0.00039997100830080345,-10.555484913507643,100.0,69.90924620045003,77.01832255938965,-0.027904120985113412,-0.11640794210259964,-0.29673006821857717,-0.09261892028921004,22.109670266570273,0.10400009155273438,0.10862274329569299,0.0911750555038453,-0.08610119607403455,0.26845130708172515,0.002536929714905156,0.17981318129278545,0.07599997520446777,30.64522951620284,-40.69026475954865,0.08863812578893995,4,0.0017499923706054688,-0.10275006294250488,-0.3112500309944153,-0.1952500343322754,0.08449983596801758,0,-0.024009675653428153,1.1935488832830863,2.5,-1.335666387678272,2.504499912261963,-1.9591817867760117,2.5360000133514404,-0.024009675653428153
1204,2005-04-19,2.562000036239624,2.575000047683716,2.4855000972747803,2.509500026702881,17604000.0,0.02521006880078791,1.2802525717305537,2.916646798590691,71.10838349630733,75.92372217635092,-0.07609682860176337,-0.1641158174974615,-0.3546546900028438,-0.15832444003656754,23.725655599362927,0.08949995040893555,0.11621307454348173,0.13912501335144034,-0.03676963384633103,0.3150196605492117,0.051177689752554656,0.22707233695032603,-0.08100008964538574,77.88463301911015,8.061651883981128,0.08794732359888578,4,-0.05750000476837158,-0.16575002670288086,-0.36424994468688965,-0.25824999809265137,-0.019500017166137695,1,-0.056401254926689126,-10.555484913507643,2.499000072479248,1.1935488832830863,2.5,-1.335666387678272,2.504499912261963,-0.056401254926689126
1205,2005-04-20,2.549999952316284,2.5999999046325684,2.5364999771118164,2.5999999046325684,11558000.0,-0.004683873440124109,1.539999523162387,-0.9523798711177515,67.63591535074102,74.34170359514711,-0.05630018383695701,-0.13709206877939462,-0.33468041016748584,-0.14927086468506845,25.505286341788754,0.06349992752075195,0.11495567420436004,0.11312493085861197,-0.05597788611461674,0.2822277478318407,0.028573522371997395,0.19767633934522655,-0.0690000057220459,57.98321853174174,-10.272775440344418,0.08455140848661442,4,-0.03799998760223389,-0.14625000953674316,-0.3399999141693115,-0.24624991416931152,-0.010499954223632368,2,-0.03921564960882995,1.2802525717305537,2.562000036239624,-10.555484913507643,2.499000072479248,1.1935488832830863,2.5,-0.03921564960882995
1206,2005-04-21,2.6549999713897705,2.6659998893737797,2.526000022888184,2.557499885559082,17206000.0,0.04117647883801334,1.3430955330903083,-1.950003576282097,81.50986412214138,75.04485946158076,-0.14740781901576527,-0.22338032174288402,-0.4296124843119866,-0.2567804412223085,27.031702847299027,0.1399998664855957,0.11814562521963667,0.19897495508193952,0.021928917405561688,0.37602099275831735,0.11045193624375038,0.28749797392012866,-0.16949987411499023,94.05409654795544,22.620172323937908,0.08852301883818901,4,-0.11000001430511475,-0.21375000476837158,-0.44499993324279785,-0.3544999361038208,-0.09249997138977051,3,-0.06139354807888053,1.539999523162387,2.549999952316284,1.2802525717305537,2.562000036239624,-10.555484913507643,2.499000072479248,-0.06139354807888053
1207,2005-04-22,2.650000095367432,2.697000026702881,2.6085000038146973,2.650000095367432,11468000.0,-0.0018831924957503077,-1.1325259674602217,0.0,77.81913259276774,74.914828777095,-0.12252874148158899,-0.1990513841821162,-0.4116710764113902,-0.2539774297708348,28.716787525442456,0.0885000228881836,0.11715446377826533,0.17522507905960127,-0.0005230850934205833,0.35097324321262313,0.08735099698309057,0.263099161136112,-0.15367001056671192,78.24078059979932,7.505509221609898,0.0878740820765109,4,-0.07100009918212935,-0.18350005149841353,-0.44000005722045943,-0.35250008106231734,-0.06800007820129439,4,-0.05754722532066414,1.3430955330903083,2.6549999713897705,1.539999523162387,2.549999952316284,1.2802525717305537,2.562000036239624,-0.05754722532066414
1208,2005-04-25,2.608999967575073,2.6800000667572017,2.5834999084472656,2.6800000667572017,14540000.0,-0.0154717457799467,1.7183105212964456,-100.0,72.10102380408824,74.13710164651181,-0.06833502691903481,-0.14438604565464486,-0.3569074037326563,-0.21573027317119609,29.69708958167886,0.09650015830993608,0.11486755910860813,0.12084995508193908,-0.052896103120972704,0.29459601328485086,0.033976925980482964,0.2077229841833952,-0.09661628742217987,58.39239314842245,-12.240738594562863,0.08687302910145589,4,-0.019999980926513228,-0.14249992370605424,-0.39899992942810014,-0.3252499103546138,-0.006999969482420987,0,-0.009198899856793341,-1.1325259674602217,2.650000095367432,1.3430955330903083,2.6549999713897705,1.539999523162387,2.549999952316284,-0.009198899856793341
1209,2005-04-26,2.505000114440918,2.5799999237060547,2.4649999141693115,2.525000095367432,33446000.0,-0.039861960301524,-1.299991416963894,0.28168947870354827,54.3059817729268,71.14002694846762,0.042484000439271696,-0.02932781536571749,-0.23979469308515444,-0.11641741748308565,30.027768164478374,0.14400005340576127,0.11466854583843622,0.00887509584426871,-0.15142358837245062,0.16917378006098804,-0.07127424626409118,0.0890244379526286,0.1919999122619629,17.24145727119792,-49.2557030909813,0.08014934210835974,4,0.07599985599517822,-0.038500070571899414,-0.2950000762939453,-0.24225008487701416,0.14399981498718262,1,0.031337241684664674,1.7183105212964456,2.608999967575073,-1.1325259674602217,2.650000095367432,1.3430955330903083,2.6549999713897705,0.031337241684664674
1210,2005-04-27,2.4825000762939453,2.5799999237060547,2.3940000534057617,2.575000047683716,42486000.0,-0.00898205074613112,2.6292755544700697,4.625002980234978,51.46772087198693,68.47291770040968,0.0632482173440958,0.00027460080719343694,-0.20631671505392157,-0.09804830782798168,29.62136349716271,0.18599987030029297,0.10861158582952823,-0.018124949932098566,-0.17105899223794419,0.13480909237374705,-0.09459197108502115,0.05834207122082402,0.20985994815826414,29.207930919981052,-34.27941142427742,0.07646702115292271,4,0.06299996376037598,-0.007000088691711426,-0.28162503242492676,-0.2197500467300415,0.31149983406066895,2,0.024169160497716113,-1.299991416963894,2.505000114440918,1.7183105212964456,2.608999967575073,-1.1325259674602217,2.650000095367432,0.024169160497716113
1211,2005-04-28,2.492000102996826,2.5934998989105225,2.450000047683716,2.477499961853028,20622000.0,0.003826798151427724,-3.129493934903123,-0.15675833112097526,55.16195572750009,66.77991377098995,0.05787477913164274,-0.002958255226630513,-0.20501787717591258,-0.111274765394616,28.950192487734817,0.14349985122680664,0.10183284953359495,-0.012699925899505526,-0.15975284591777683,0.13435299411876578,-0.0862263859086414,0.06082653410963035,0.1884255226135254,32.343253540476866,-29.95902753324787,0.07352646000913567,4,0.05349993705749512,-0.013500094413757324,-0.30062511563301086,-0.23750007152557373,0.3409998416900635,3,0.01906095230040461,2.6292755544700697,2.4825000762939453,-1.299991416963894,2.505000114440918,1.7183105212964456,2.608999967575073,0.01906095230040461
1212,2005-04-29,2.469500064849853,2.5199999809265137,2.469500064849853,2.50600004196167,9230000.0,-0.00902890739045914,-1.7671204243199736,-2.517215298102643,49.00731150478278,64.45747658258247,0.0844770896625957,0.029106875981712133,-0.17033930818128873,-0.09312488740852976,28.69727729568997,0.0504999160766606,0.08798533431456024,-0.04032496213913017,-0.17367777623149427,0.09302785195323393,-0.107001369185312,0.026351444907051658,0.1994685378723151,26.398604167656494,-32.81882482946562,0.06667640704618204,4,0.07599997520446822,0.013999938964844194,-0.2401250600814815,-0.21500003337860063,0.3174998760223393,4,0.03765941798256289,-3.129493934903123,2.492000102996826,2.6292755544700697,2.4825000762939453,-1.299991416963894,2.505000114440918,0.03765941798256289
1213,2005-05-02,2.4714999198913574,2.502000093460083,2.4449999332427983,2.469500064849853,12606000.0,0.0008098218218213216,-1.2352952176149063,-0.05479058344003449,48.02980868108013,61.89319049200168,0.08735211477667937,0.03239060677922723,-0.15988629896074347,-0.09694471288164586,28.57197618811156,0.05700016021728471,0.07818991291643185,-0.04062510728836077,-0.16936099469991817,0.08811078012319662,-0.10499305099413947,0.023742836417417923,0.18646994085815471,38.84708095362725,-16.405777931223845,0.06436794370577874,5,0.07400012016296387,0.015000104904174805,-0.24212491512298584,-0.21874988079071045,0.28900003433227583,0,0.04470973127914868,-1.7671204243199736,2.469500064849853,-3.129493934903123,2.492000102996826,2.6292755544700697,2.4825000762939453,0.04470973127914868
1214,2005-05-03,2.502500057220459,2.5439999103546143,2.4609999656677246,2.4719998836517334,11942000.0,0.012543046058631546,-2.1619020803720237,15.25119217930038,46.31463596443603,59.524159449078894,0.05255057359488591,0.00860489635751982,-0.17873537612955914,-0.12937949014096217,28.589050753171975,0.08299994468688965,0.07373731476585199,-0.013924968242645441,-0.13471196945125774,0.10686203296596686,-0.07431846884695137,0.046468532361660486,0.14491101123530292,54.386008941599954,2.3105929689311893,0.06039350060430611,5,0.042999982833862305,0.0015000104904174805,-0.26637503504753113,-0.249750018119812,0.25999999046325684,1,0.0397602152236145,-1.2352952176149063,2.4714999198913574,-1.7671204243199736,2.469500064849853,-3.129493934903123,2.492000102996826,0.0397602152236145
1215,2005-05-04,2.503999948501587,2.546499967575073,2.4890000820159908,2.5185000896453857,10190000.0,0.0005993571415914278,-1.5842718300954233,-0.47541175826838744,49.941111418768294,56.016520259815216,0.04899134366392843,0.010934077268854647,-0.16873503317850203,-0.13299048543513203,28.273746870013483,0.05749988555908203,0.0697626264769422,-0.01450006961822492,-0.1327865158327315,0.10378637659628165,-0.0736432927254782,0.044643153489028364,0.13327467935217507,39.73065919139941,-11.684949544977172,0.05914322310725322,5,0.041500091552734375,0.013000011444091797,-0.263749897480011,-0.25124990940093994,0.25150012969970703,2,0.05790734181655344,-2.1619020803720237,2.502500057220459,-1.2352952176149063,2.4714999198913574,-1.7671204243199736,2.469500064849853,0.05790734181655344
1216,2005-05-05,2.5234999656677246,2.549999952316284,2.492000102996826,2.524499893188477,7162000.0,0.007787546951750768,1.2307614715915343,0.06895984741362529,52.67348958118602,53.22255992519503,0.009919557606609786,-0.004380016322331759,-0.1766418465723536,-0.15478108819940672,27.757328187517526,0.05799984931945801,0.06032590349588629,0.0021999478340148926,-0.11362904652889139,0.11802894219692117,-0.05571454934743825,0.06011444501546803,0.10404367920811719,74.76192206211587,22.250385249437173,0.05791449718145325,5,0.013500094413757324,-0.0065000057220458984,-0.2649999260902405,-0.27074992656707764,0.34100008010864213,3,0.10719237105886581,-1.5842718300954233,2.503999948501587,-2.1619020803720237,2.502500057220459,-1.2352952176149063,2.4714999198913574,0.10719237105886581
1217,2005-05-06,2.5190000534057617,2.549999952316284,2.5,2.509000062942505,8466000.0,-0.0017832028227399155,-2.571410325184561,-10.000715307577819,52.2573350067489,51.017705614379544,-0.006835940637316629,0.0066015482994226105,-0.1606360186907363,-0.1520144332331954,27.427185900568663,0.04999995231628418,0.05308681057606446,-0.006199967861175715,-0.11572591737275273,0.1033259816504013,-0.060962942616964,0.04856300689461257,0.09920184781127706,70.47629211493124,14.570967140277865,0.05476297475578848,5,-0.02525007724761963,-0.002000093460083008,-0.2432500720024109,-0.26625001430511475,0.28349995613098145,4,0.12465259413416474,1.2307614715915343,2.5234999656677246,-1.5842718300954233,2.503999948501587,-2.1619020803720237,2.502500057220459,0.12465259413416474
1218,2005-05-09,2.5169999599456787,2.533499956130981,2.499000072479248,2.502500057220459,9192000.0,-0.0007940029446917851,-2.20931057808528,1.4499916553417733,44.10993718730965,49.884811771533194,-0.021521686022038633,0.012221042944366545,-0.14810882499110267,-0.15182472566632965,27.348762561567074,0.034499883651732954,0.027617327384206636,-0.010100054740905584,-0.11755020737300326,0.09735009789119209,-0.0638251310569542,0.04362502157514303,0.09223386735890893,62.92135132456275,9.391587561124197,0.05372507631604876,5,-0.02324998378753662,0.0,-0.23799997568130493,-0.26424992084503174,0.28349995613098145,0,0.10727055431988997,-2.571410325184561,2.5190000534057617,1.2307614715915343,2.5234999656677246,-1.5842718300954233,2.503999948501587,0.10727055431988997
1219,2005-05-10,2.4885001182556152,2.5164999961853027,2.4749999046325684,2.502500057220459,12074000.0,-0.011322940859593289,-1.0243766282098996,-0.9655195093477152,42.28357890164645,48.86435155260648,0.00490757814145093,0.04279697841607355,-0.1102759766521082,-0.12587023922689422,27.03308152612611,0.04200005531311035,0.0038594949051096172,-0.03852490186691293,-0.14608611755048795,0.06903631381666209,-0.09230550970870022,0.015255705974874356,0.11212435809301935,18.000273386463554,-33.52174236901569,0.053780607841787495,5,0.030749797821044922,0.056999921798706055,-0.18437516689300537,-0.23575007915496826,0.45649981498718306,1,0.1093027217369329,-2.20931057808528,2.5169999599456787,-2.571410325184561,2.5190000534057617,1.2307614715915343,2.5234999656677246,0.1093027217369329
1220,2005-05-11,2.50600004196167,2.5380001068115234,2.477499961853028,2.502500057220459,14008000.0,0.007032317811711319,-1.261680243854635,-0.25,26.044999068556606,45.6291341460572,-0.00995521370107344,0.024173692380904832,-0.1207067445633081,-0.1447857663581349,26.203990596124292,0.06050014495849565,-0.016153635151082035,-0.01952497959136945,-0.12739548783435195,0.08834552865161305,-0.07346023371286092,0.03441027453012202,0.08635945746924989,41.333490159676764,-4.609869104572269,0.05393525412149132,5,-0.008500099182128906,0.03949999809265137,-0.19512510299682617,-0.30774998664855957,0.3959999084472656,2,0.1023543501305213,-1.0243766282098996,2.4885001182556152,-2.20931057808528,2.5169999599456787,-2.571410325184561,2.5190000534057617,0.1023543501305213
1221,2005-05-12,2.486000061035156,2.512500047683716,2.4744999408721924,2.4744999408721924,6780000.0,-0.007980838224910136,-5.608645174665699,3.2857629427791646,24.846600192197712,42.94461066688108,0.010174068091299393,0.045025108985507156,-0.09588420426016109,-0.12617238792082652,25.18826246407325,0.03800010681152344,-0.020472050337530412,-0.03859996795654341,-0.14754155168916405,0.07034161577607723,-0.09307075982285395,0.01587082390976713,0.09842506055475786,15.231944926894919,-25.526114836568915,0.054470791866310354,5,0.01149988174438521,0.05949997901916548,-0.1491249799728389,-0.30624997615814165,0.40100002288818404,3,0.10840708388957965,-1.261680243854635,2.50600004196167,-1.0243766282098996,2.4885001182556152,-2.20931057808528,2.5169999599456787,0.10840708388957965
1222,2005-05-13,2.43149995803833,2.497499942779541,2.4270000457763667,2.4830000400543213,20028000.0,-0.02192280839049221,-1.3305787078086937,-4.4782212086660795,23.858592030000835,40.25891992787227,0.06561735873855401,0.0992171494648777,-0.038159258268085416,-0.07259950623669686,24.02957267172668,0.07049989700317427,-0.02293025844188934,-0.08967506885528564,-0.20593442063488343,0.02658428292431214,-0.14780474474508454,-0.03154539296548675,0.1453081608242175,4.053972781634861,-33.04939923467716,0.05812967588979897,5,0.057000041007995605,0.11400008201599121,-0.07037496566772461,-0.2412499189376831,0.5534999370574951,4,0.17807941402860217,-5.608645174665699,2.486000061035156,-1.261680243854635,2.50600004196167,-1.0243766282098996,2.4885001182556152,0.17807941402860217
1223,2005-05-16,2.438999891281128,2.450000047683716,2.4165000915527344,2.4265000820159908,12506000.0,0.003084488329108792,-1.061549070528339,-0.24271435647919679,36.41969555000667,39.15948210404679,0.05925363239382753,0.09169281556235909,-0.04181325495328991,-0.08212613152310677,22.17376667869865,0.033499956130981445,-0.02840164174468196,-0.07917512655258196,-0.2008157952923888,0.04246554218722487,-0.13999546092248538,-0.018354792182678548,0.13049590496314822,18.51835136026122,-20.225906663473673,0.060820334369903445,5,0.04425013065338135,0.10650014877319336,-0.06912487745285034,-0.24874985218048096,0.6135001182556152,0,0.14903654549352208,-1.3305787078086937,2.43149995803833,-5.608645174665699,2.486000061035156,-1.261680243854635,2.50600004196167,0.14903654549352208
1224,2005-05-17,2.4175000190734863,2.4375,2.3935000896453857,2.432499885559082,12012000.0,-0.008815036148422495,2.519979400713346,-1.2000076295109057,36.57021536521452,37.67382698698526,0.07535237537725914,0.1073140972831994,-0.01731498277878174,-0.06306998833375044,20.342990110953913,0.04549980163574219,-0.029162255552164673,-0.09344999790191633,-0.2211453250830533,0.03424532927922064,-0.15729766149248503,-0.029602334311347622,0.14497594745724918,16.608945728018057,-22.37737638699599,0.0638476635905685,5,0.05425000190734863,0.12775003910064697,-0.04112505912780762,-0.22724997997283936,0.5544998645782471,1,0.15842808437700007,-1.061549070528339,2.438999891281128,-1.3305787078086937,2.43149995803833,-5.608645174665699,2.486000061035156,0.15842808437700007
1225,2005-05-18,2.450000047683716,2.4600000381469727,2.4049999713897705,2.408499956130981,12418000.0,0.01344365185266283,-1.2680411357558596,-2.766697396445972,42.075450139407614,36.49626704900988,0.0384280407720361,0.07055562524221815,-0.04731203886433999,-0.09797730464624266,18.062756809945068,0.05500006675720215,-0.0287341547097113,-0.055949974060058416,-0.18503090422952484,0.07313095610940801,-0.1204904391447914,0.008590491024674574,0.10233736623389866,47.478973076722724,7.336236884132447,0.06454046508473311,5,0.02174997329711914,0.09525001049041748,-0.07362508773803711,-0.25975000858306885,0.47300004959106445,2,0.2020407656836849,2.519979400713346,2.4175000190734863,-1.061549070528339,2.438999891281128,-1.3305787078086937,2.43149995803833,0.2020407656836849
1226,2005-05-19,2.492000102996826,2.503000020980835,2.44350004196167,2.450000047683716,11584000.0,0.01714287938598935,-1.1636329745499312,1.0120472929497089,53.954317434830855,36.6848206521301,-0.009510273537511438,0.016567319907506928,-0.08354536473824936,-0.14315482244854705,15.317108714634694,0.05949997901916504,-0.028703328227313918,-0.005799925327301114,-0.11417959512651654,0.10257974447191431,-0.05998976022690883,0.0483899095723066,0.05080707146445462,89.95440650066627,46.087278628148226,0.05418983489960773,5,-0.026250004768371582,0.05324995517730713,-0.08612513542175293,-0.27225005626678467,0.3429999351501465,3,0.1645264167200684,-1.2680411357558596,2.450000047683716,2.519979400713346,2.4175000190734863,-1.061549070528339,2.438999891281128,0.1645264167200684
1227,2005-05-20,2.497499942779541,2.506500005722046,2.4804999828338623,2.5,9210000.0,0.0022069982164529822,2.354826801205931,-0.0595250935224028,54.513898662039566,37.840816371544534,-0.020540704684612,-0.0009942144517034457,-0.08351476233745014,-0.15281438245089873,12.223104736959952,0.026000022888183594,-0.030820838386812266,0.007324922084808172,-0.07406645304195525,0.0887162972115716,-0.03337076547857354,0.04802060964818988,0.036348806592786165,92.0353366135253,45.569658835804816,0.0406956875633817,5,-0.031749844551086426,0.047750115394592285,-0.08512496948242188,-0.2712498903274536,0.4010000228881836,4,0.1559560160431126,-1.1636329745499312,2.492000102996826,-1.2680411357558596,2.450000047683716,2.519979400713346,2.4175000190734863,0.1559560160431126
1228,2005-05-23,2.5850000381469727,2.612499952316284,2.513499975204468,2.525000095367432,17014000.0,0.03503507402288464,-1.385536354444357,-23.999427808506404,61.973886732699576,40.028628352772664,-0.10882468120045496,-0.09526900560524787,-0.1641602021516455,-0.24435091121031594,9.94369723054797,0.11500000953674316,-0.03393741584348131,0.09602501392364493,0.02160054590129601,0.17044948194599385,0.05881277991247025,0.1332372479348196,-0.19149994850158691,87.44295369233315,40.245029380910154,0.03721223401117447,5,-0.0820000171661377,-0.039749979972839355,-0.15562504529953003,-0.35874998569488525,0.2844998836517334,0,0.15473882052070986,2.354826801205931,2.497499942779541,-1.1636329745499312,2.492000102996826,-1.2680411357558596,2.450000047683716,0.15473882052070986
1229,2005-05-24,2.5834999084472656,2.625,2.549999952316284,2.578000068664551,14376000.0,-0.0005803209584408497,-1.439023066485753,0.09166408379626387,61.53846153846153,43.972346404984314,-0.10329416461488306,-0.09231960475951118,-0.1549561659338985,-0.24712852387731843,9.601698674223853,0.07500004768371582,-0.03666413858361661,0.0905998945236206,0.005153332361789165,0.17604645668545205,0.04787661344270466,0.13332317560453655,-0.18561982154846213,81.13632447463931,31.63089979373425,0.04272328108091579,5,-0.07424986362457275,-0.038249850273132324,-0.13499987125396729,-0.3522498607635498,0.2720000743865967,1,0.1815367206153129,-1.385536354444357,2.5850000381469727,2.354826801205931,2.497499942779541,-1.1636329745499312,2.492000102996826,0.1815367206153129
1230,2005-05-25,2.5425000190734863,2.565000057220459,2.513499975204468,2.5234999656677246,13298000.0,-0.015869901616687554,-1.6410275220384534,3.4546558002427608,52.595637848394325,47.05557281122839,-0.0632205883382837,-0.0491122033755218,-0.10653771889054964,-0.20987389123915445,9.968232213700398,0.06999993324279741,-0.03629513932998085,0.04660000801086417,-0.041481650670808,0.13468166669253634,0.002559178670028306,0.09064083735170003,-0.13553513565063513,54.54545454545454,7.894635543605709,0.04404082934083605,5,-0.03324997425079346,0.0027500391006469727,-0.09212499856948853,-0.3112499713897705,0.31049990653991744,2,0.16892816572515157,-1.439023066485753,2.5834999084472656,-1.385536354444357,2.5850000381469727,2.354826801205931,2.497499942779541,0.16892816572515157
1231,2005-05-26,2.539499998092652,2.5840001106262207,2.509000062942505,2.5280001163482666,6070000.0,-0.0011799492461470606,-2.030305657505611,0.6052552326457092,52.81206522926467,50.27262538892437,-0.05792494741251364,-0.044660939862029014,-0.0967425184042714,-0.21030735010460777,10.289090932210957,0.07500004768371582,-0.03275052427488134,0.04122499227523857,-0.04895055104932933,0.13140053559980647,-0.0038627793870453786,0.08631276393752252,-0.12381371000671448,40.83045553617806,-2.690663545892697,0.045087771662284046,5,-0.03024995326995894,0.0057500600814814895,-0.08162504434585616,-0.30075001716613814,0.24650001525878862,3,0.15101401829894257,-1.6410275220384534,2.5425000190734863,-1.439023066485753,2.5834999084472656,-1.385536354444357,2.5850000381469727,0.15101401829894257
1232,2005-05-27,2.5625,2.619999885559082,2.524499893188477,2.525000095367432,8284000.0,0.009056901722631627,-3.9609987490866767,3.26089480449459,55.90143626426571,52.437263246064255,-0.0674852008253195,-0.06359703669967054,-0.11245938024589819,-0.2361549483341565,10.769311121298076,0.09549999237060502,-0.024230388962777294,0.059574997425079435,-0.033884410221802774,0.15303440507196164,0.012845293601638108,0.10630470124852076,-0.13844116343750024,46.120660419822464,4.844783707538099,0.046729703823441146,5,-0.05324995517730713,-0.0172499418258667,-0.06937503814697266,-0.29075002670288086,0.22849988937377974,4,0.10634147830125773,-2.030305657505611,2.539499998092652,-1.6410275220384534,2.5425000190734863,-1.439023066485753,2.5834999084472656,0.10634147830125773
1233,2005-05-31,2.5820000171661377,2.5975000858306885,2.5280001163482666,2.575000047683716,4528000.0,0.007609762796541464,2.6578828489685287,0.18666632758160515,62.416988832635205,55.30912696466656,-0.07215536497911756,-0.07841456011393788,-0.12454128512836693,-0.25793906552939827,11.608859218878337,0.06949996948242188,-0.012256375342611037,0.07355000972747794,-0.02501276503817529,0.17211278449313117,0.024268622344651103,0.12283139711030477,-0.1499035340661381,62.931029167240446,17.93801532766919,0.04928138738282669,5,-0.06700003147125244,-0.04524993896484375,-0.05924999713897705,-0.2947499752044678,0.22499990463256836,1,0.12257937505707694,-3.9609987490866767,2.5625,-2.030305657505611,2.539499998092652,-1.6410275220384534,2.5425000190734863,0.12257937505707694
1234,2005-06-01,2.601999998092652,2.6670000553131104,2.5625,2.5820000171661377,15542000.0,0.007745925946377463,-2.5423738402353475,2.857152588555922,62.66490358514917,57.59684401419339,-0.07066269821956128,-0.09547300093667177,-0.13652826016820052,-0.2806330030050974,12.261641710930492,0.10450005531311035,0.006208926910513224,0.08857499361038235,-0.018408167521325236,0.19555815474208993,0.035083413044528555,0.14206657417623614,-0.1621873743166522,58.86072129168581,12.851063761937489,0.05349158056585388,6,-0.046749949455261675,-0.07174992561340376,-0.07424998283386275,-0.3147499561309819,0.25950002670287997,2,0.10280550495854723,2.6578828489685287,2.5820000171661377,-3.9609987490866767,2.5625,-2.030305657505611,2.539499998092652,0.10280550495854723
1235,2005-06-02,2.6489999294281006,2.6654999256134038,2.595000028610229,2.611500024795532,7382000.0,0.018063002063759104,1.0,1.8749970197648995,70.07388041602303,59.38790656765919,-0.09662732773829674,-0.1381351781071265,-0.1750939748044842,-0.33012085313941686,12.92136782533694,0.07049989700317472,0.01976804575294233,0.12832492589950562,0.005544751340406329,0.2511051004586049,0.06693483861995597,0.18971501317905526,-0.19555605975987422,88.60751471253961,37.105832979005804,0.06139008727954974,6,-0.07524991035461426,-0.11874985694885254,-0.1252499222755432,-0.36174988746643066,0.3259999752044678,3,0.07795396712235614,-2.5423738402353475,2.601999998092652,2.6578828489685287,2.5820000171661377,-3.9609987490866767,2.5625,0.07795396712235614
1236,2005-06-03,2.7939999103546143,2.80049991607666,2.627500057220459,2.6530001163482666,31390000.0,0.05473763110209595,1.2467542520613943,3.76000406902072,86.50555037741228,62.94253453603393,-0.21711560390742468,-0.2759805911864488,-0.3098654101625553,-0.47672697511983175,13.957887549678905,0.17299985885620117,0.040189651105317914,0.259799909591675,0.08650604491806124,0.4330937742652887,0.1731529772548681,0.34644684192848185,-0.3277426695476948,97.64492565832893,38.48322686957785,0.08664693233680688,6,-0.13924992084503174,-0.1969999074935913,-0.28349989652633667,-0.5067498683929443,0.2045001983642578,4,0.02111668473579198,1.0,2.6489999294281006,-2.5423738402353475,2.601999998092652,2.6578828489685287,2.5820000171661377,0.02111668473579198
1237,2005-06-06,2.8329999446868896,2.9054999351501465,2.734999895095825,2.782500028610229,32086000.0,0.013958495198135301,-1.343640212888679,0.35815595641499415,87.3106197439529,65.75772709283986,-0.22743767000789106,-0.3059358796715612,-0.33806953910789383,-0.5156217632830007,15.265359906246479,0.1705000400543213,0.05993012883825344,0.2830999493598938,0.06460427998825269,0.5015956187315349,0.17385211467407302,0.3923477840457146,-0.3400032898583909,80.79469529459394,15.810623583504082,0.10924783468582065,6,-0.12574994564056396,-0.18349993228912354,-0.3209999203681946,-0.5382499098777771,0.12899994850158736,0,-0.01659016316735007,1.2467542520613943,2.7939999103546143,1.0,2.6489999294281006,-2.5423738402353475,2.601999998092652,-0.01659016316735007
1238,2005-06-07,2.7869999408721924,2.884999990463257,2.7704999446868896,2.8399999141693115,19498000.0,-0.016237206040532137,-1.6627928252612902,-1.0495061658451743,83.43890637291778,68.19110985222389,-0.16737157187907536,-0.25156909439404007,-0.28372938588022034,-0.4698068815845664,16.660193261821213,0.11450004577636719,0.07338001608269051,0.22359994649887094,-0.018433400769289232,0.4656332937670311,0.10258327286479085,0.344616620132951,-0.25275295801152886,65.4518901800721,-5.4178598546075705,0.12101667363408006,6,-0.0797499418258667,-0.13749992847442627,-0.2724999189376831,-0.4584999084472656,0.11549997329711914,1,0.0014352165721021048,-1.343640212888679,2.8329999446868896,1.2467542520613943,2.7939999103546143,1.0,2.6489999294281006,0.0014352165721021048
1239,2005-06-08,2.7604999542236333,2.8320000171661377,2.75,2.7660000324249268,15692000.0,-0.00950842741685387,-5.188683658872325,0.1037751126865655,78.408044369853,71.05915502127486,-0.1264179422684233,-0.21465206491084077,-0.24915417618913827,-0.44432659670339136,18.400458000085194,0.0820000171661377,0.08726164642722667,0.18349996805191093,-0.07105635508964481,0.4380562911934667,0.056221806481133285,0.3107781296226886,-0.18912767613402126,53.301119300700265,-19.6794407102295,0.12727816157077781,6,-0.05324995517730757,-0.11099994182586714,-0.2444999217987065,-0.4319999217987065,0.05750012397766069,2,0.016844763030670062,-1.6627928252612902,2.7869999408721924,-1.343640212888679,2.8329999446868896,1.2467542520613943,2.7939999103546143,0.016844763030670062
1240,2005-06-09,2.762500047683716,2.775500059127808,2.712500095367432,2.759000062942505,16428000.0,0.000724540298224774,3.2711828791257243,-0.6363518141229002,76.7028570218155,73.7136874426694,-0.10496767134452778,-0.20706697101135108,-0.24440449181797508,-0.44760058859599194,19.698642598691254,0.06299996376037598,0.09241276692997236,0.17267506122589094,-0.09244637904758957,0.43779650149937144,0.040114341089150685,0.3052357813626312,-0.15771500388805038,48.561168971952355,-21.352267312910413,0.1325607201367403,6,-0.0475001335144043,-0.11300003528594971,-0.23774999380111694,-0.43275004625320435,-0.021500110626220703,3,0.03583709516849587,-5.188683658872325,2.7604999542236333,-1.6627928252612902,2.7869999408721924,-1.343640212888679,2.8329999446868896,0.03583709516849587
1241,2005-06-10,2.755500078201294,2.7669999599456787,2.734499931335449,2.7609999179840092,9860000.0,-0.0025339255607583766,2.714305177111717,-1.5713896457766936,75.3937073469042,75.87949534074033,-0.07163959589250979,-0.18850633617933088,-0.2311772056022896,-0.44181638534185375,21.119729258210093,0.03250002861022949,0.09857804179253327,0.15220009088516218,-0.11804800326569342,0.4224481850360178,0.017076043809734376,0.28732413796059,-0.1206435452701804,22.279802347127678,-42.98325975578805,0.13512404707542783,6,-0.0387500524520874,-0.10600006580352783,-0.22425007820129395,-0.42200005054473877,0.00599980354309082,4,0.07965879883935889,3.2711828791257243,2.762500047683716,-5.188683658872325,2.7604999542236333,-1.6627928252612902,2.7869999408721924,0.07965879883935889
1242,2005-06-13,2.8645000457763667,2.900000095367432,2.752000093460083,2.753999948501587,18142000.0,0.03955723624810226,-1.5851572211799423,-20.09151205132481,76.39282375846742,77.43236588805502,-0.14896059392126437,-0.27763842660407123,-0.33115252567053544,-0.5509715333238416,23.708856642600676,0.14800000190734908,0.11564938899751409,0.2395500540733333,-0.041892627963915796,0.5209927361105824,0.09882871305470875,0.38027139509195784,-0.2025791726233499,81.06664021809848,17.84045898641493,0.14072134101862457,6,-0.1305000782012935,-0.21500003337860063,-0.3375000357627864,-0.5310000181198116,-0.1265001296997066,0,0.046779563903336374,2.714305177111717,2.755500078201294,3.2711828791257243,2.762500047683716,-5.188683658872325,2.7604999542236333,0.046779563903336374
1243,2005-06-14,2.802500009536743,2.875,2.7850000858306885,2.845000028610229,12760000.0,-0.02164427832041449,-1.322582431443004,-0.3846152186436667,68.55933330073606,78.08730252312023,-0.05855056014464122,-0.19711580703727583,-0.26254813143868905,-0.48722144562036185,26.406464429826205,0.08999991416931152,0.1333690002970287,0.15937501192092896,-0.11843119570580685,0.43718121954766476,0.020471908107560832,0.2982781157342971,-0.11622123018401354,47.99995422363257,-12.425320600535343,0.13890310381336793,6,-0.052250027656555176,-0.15299999713897705,-0.29712504148483276,-0.468999981880188,0.03250002861022949,1,0.05691342840641034,-1.5851572211799423,2.8645000457763667,2.714305177111717,2.755500078201294,3.2711828791257243,2.762500047683716,0.05691342840641034
1244,2005-06-15,2.80049991607666,2.8340001106262207,2.7674999237060547,2.808000087738037,5084000.0,-0.0007136818744966078,1.2352922319904474,0.17647454812687413,73.41196385038577,78.45820068249388,-0.028420909339076594,-0.17386528582888028,-0.2535406180592519,-0.48138943691987013,28.780992160669605,0.06650018692016602,0.1497398402367085,0.13822492361068717,-0.12659404561520882,0.40304389283658315,0.005815438997739175,0.27063440822363516,-0.09229902114418875,46.933237711588305,-13.647728833640798,0.132409484612948,6,-0.03399991989135742,-0.15099990367889404,-0.29512494802474976,-0.466999888420105,0.05250000953674361,2,0.036422067898344235,-1.322582431443004,2.802500009536743,-1.5851572211799423,2.8645000457763667,2.714305177111717,2.755500078201294,0.036422067898344235
1245,2005-06-16,2.9449999332427983,3.0095000267028813,2.7960000038146973,2.803999900817871,34576000.0,0.05159793661717882,-1.719748521271674,-18.799574035221625,79.27796881864224,77.65513606485275,-0.14138602075532614,-0.2944777609858398,-0.3906925791564837,-0.6193261838810873,31.97203854045948,0.21350002288818404,0.16726862182891145,0.2579749464988712,-0.015688179611212494,0.5316380726089549,0.12114338344382958,0.39480650955391283,-0.21706913428855934,76.54542869379613,12.909882349706542,0.1368315630550418,6,-0.0839998722076416,-0.243499875068665,-0.4126249551773076,-0.5702499151229863,-0.047999858856201616,3,-0.04312389063508815,1.2352922319904474,2.80049991607666,-1.322582431443004,2.802500009536743,-1.5851572211799423,2.8645000457763667,-0.04312389063508815
1246,2005-06-17,2.9019999504089355,3.0299999713897705,2.8784999847412114,2.977499961853028,24442000.0,-0.014601013177787947,-1.4734703251447163,-0.5354609509348219,73.82455473454064,76.15668439714028,-0.09102768394559035,-0.23103182644795517,-0.3408538884215626,-0.5712556484986875,34.85592110091835,0.15149998664855913,0.18434651055425366,0.19447497129440316,-0.07910141745746202,0.46805136004626835,0.05768677691847035,0.331263165670336,-0.14028084412485953,53.95680676766014,-11.402915452509035,0.1367881943759327,6,-0.030749917030334473,-0.19024991989135742,-0.3804999589920044,-0.5167499780654907,-0.04399991035461426,4,-0.05547898556261277,-1.719748521271674,2.9449999332427983,1.2352922319904474,2.80049991607666,-1.322582431443004,2.802500009536743,-0.05547898556261277
1247,2005-06-20,2.88700008392334,2.933000087738037,2.8564999103546143,2.9019999504089355,15218000.0,-0.005168803150214396,-1.0131569040807107,0.19867369817159702,71.53955441988683,74.83453418013684,-0.07550222011722152,-0.1953722546138943,-0.31819430997286346,-0.5513646810489865,37.716033562954856,0.07650017738342285,0.1953359709745972,0.1600000977516176,-0.10597357393828677,0.425973769441522,0.02701326190666542,0.2929869335965698,-0.09100008010864258,45.523862289453724,-19.310983689289962,0.1329868358449521,6,-0.01575005054473877,-0.17525005340576172,-0.3655000925064087,-0.4817500114440918,0.003000020980834961,0,-0.04347079962962952,-1.4734703251447163,2.9019999504089355,-1.719748521271674,2.9449999332427983,1.2352922319904474,2.80049991607666,-0.04347079962962952
1248,2005-06-21,2.984999895095825,3.039499998092652,2.877000093460083,2.8940000534057617,20608000.0,0.033945205515653054,-1.6000034332340944,-6.066710112216676,74.36386810898827,74.38518126226298,-0.15920410184509626,-0.27602028231013875,-0.4084627605917319,-0.6429916472658697,39.523727911079874,0.1624999046325688,0.18643209302385877,0.23799991607666016,-0.04276012199325496,0.5187599541465753,0.0976198970417026,0.3783799351116177,-0.15623989582061748,79.96320290730327,13.778950148243865,0.14038001903495767,6,-0.10899984836578325,-0.26849985122680664,-0.4679998755455017,-0.5552499294281006,-0.048999786376953125,1,-0.08274706455600589,-1.0131569040807107,2.88700008392334,-1.4734703251447163,2.9019999504089355,-1.719748521271674,2.9449999332427983,-0.08274706455600589
1249,2005-06-22,3.052500009536743,3.0625,2.9230000972747803,2.9549999237060547,23832000.0,0.02261310446000908,1.3744650803216518,1.0714313785595824,75.01550533803413,74.19769774184283,-0.20219062595827886,-0.3231506384850684,-0.46764236783346647,-0.7018494352297813,41.323397963340554,0.13949990272521973,0.17439451003683448,0.2820500254631044,-0.01883442025929849,0.5829344711855073,0.13160780260190297,0.4324922483243059,-0.1960000991821289,96.24765830904416,31.54074068870132,0.15044222286120154,6,-0.15400004386901855,-0.3244999647140503,-0.5381249785423279,-0.6227500438690186,-0.11100006103515625,2,-0.07125306165773904,-1.6000034332340944,2.984999895095825,-1.0131569040807107,2.88700008392334,-1.4734703251447163,2.9019999504089355,-0.07125306165773904
1250,2005-06-23,2.9719998836517334,3.0799999237060547,2.944499969482422,3.0455000400543213,11374000.0,-0.02637186752940479,-1.1089489542978432,-0.7538470943525413,61.99460570006691,72.70890866997202,-0.09928905679086197,-0.22010873123836516,-0.38106854690483694,-0.6138537732592222,43.894298088754866,0.1354999542236328,0.16555354039603687,0.18007490634918222,-0.11352778070352132,0.47367759340188575,0.03327356282283045,0.326876249875534,-0.09499979019165039,51.67783731426554,-8.496537136745346,0.14680134352635177,6,-0.05599987506866455,-0.2294999361038208,-0.46349984407424927,-0.5422499179840088,0.05250000953674361,3,-0.04004036429911062,1.3744650803216518,3.052500009536743,-1.6000034332340944,2.984999895095825,-1.0131569040807107,2.88700008392334,-0.04004036429911062
1251,2005-06-24,2.9230000972747803,2.990999937057495,2.8910000324249268,2.970000028610229,10396000.0,-0.01648714276420038,1.2471952251856455,0.6394534873914083,55.98405385217285,70.44126756927263,-0.026854793346959838,-0.14851963723429495,-0.32542372307496414,-0.5576231707782209,46.07686075741551,0.09999990463256836,0.16166559099343392,0.11190011501312247,-0.1616999601656426,0.3855001901918875,-0.02489992257626028,0.24870015260250522,0.15699982643127441,29.753996844554297,-26.663158780518113,0.13680003758938258,6,0.0007498264312744141,-0.16125011444091797,-0.41450005769729614,-0.49325013160705566,0.06199979782104492,4,-0.008894978454644709,-1.1089489542978432,2.9719998836517334,1.3744650803216518,3.052500009536743,-1.6000034332340944,2.984999895095825,-0.008894978454644709
1252,2005-06-27,2.8350000381469727,2.922499895095825,2.806999921798706,2.8914999961853027,16778000.0,-0.030106074649074888,-1.0533293773576908,1.2021285230201197,53.02267649207559,68.71497236831036,0.06316287706162393,-0.041168549955469036,-0.2315191207760039,-0.46390040048743897,47.54740882684418,0.11600017547607422,0.15858856208161143,0.010275053977966131,-0.23708030656781753,0.2576304145237498,-0.11340262629492592,0.13395273425085819,0.24499988555908203,10.25645280316494,-43.15822790402634,0.1236776802728919,6,0.08874988555908203,-0.05475008487701416,-0.3294999599456787,-0.40525007247924805,0.7904999256134038,0,0.008112875343162962,1.2471952251856455,2.9230000972747803,-1.1089489542978432,2.9719998836517334,1.3744650803216518,3.052500009536743,0.008112875343162962
1253,2005-06-28,2.8984999656677246,2.900000095367432,2.83899998664856,2.844000101089477,15902000.0,0.022398563197994603,1.1217383372101857,-0.9646000894597889,58.30325127257012,67.03622652633084,0.01644162756599421,-0.08405065965198322,-0.28822265594600616,-0.5214019581097054,49.09742714123576,0.06500005722045943,0.15909208220551685,0.05794998407363883,-0.16312201218883304,0.2790219803361107,-0.05258601405759711,0.16848598220487476,0.17057995796203596,33.51649935155387,-19.089979370234126,0.11053599813123591,6,0.03949999809265137,-0.10399997234344482,-0.39299988746643066,-0.46875,0.7704999446868896,1,-0.00293250331696715,-1.0533293773576908,2.8350000381469727,1.2471952251856455,2.9230000972747803,-1.1089489542978432,2.9719998836517334,-0.00293250331696715
1254,2005-06-29,2.869499921798706,2.900000095367432,2.867000102996826,2.881999969482422,8144000.0,-0.010005190344150261,-2.771495524462237,-0.22935924300819188,56.235425341066474,64.4759439177113,0.06287008528509741,-0.03581912244171015,-0.2546540637432031,-0.48630370843050974,50.00987660905937,0.03299999237060591,0.14977418108315543,0.015574944019317805,-0.17499214582442058,0.20614203386305618,-0.07970860090255139,0.110858488941187,0.1890968017578123,22.893772733822686,-28.975871245811128,0.0952835449218692,6,0.07400000095367432,-0.07499992847442627,-0.3453748822212219,-0.43974995613098145,0.9235000610351562,2,0.023174834895441032,1.1217383372101857,2.8984999656677246,-1.0533293773576908,2.8350000381469727,1.2471952251856455,2.9230000972747803,0.023174834895441032
1255,2005-06-30,2.8554999828338623,2.8784999847412114,2.8424999713897705,2.859999895095825,8150000.0,-0.004878877625502098,-1.3606616325063219,0.35999160769802974,55.78034283773861,62.4710314847333,0.07022416979753432,-0.005855724388756478,-0.2357672056298732,-0.4647720506149291,50.845586504953,0.036000013351440874,0.1486799691456966,-0.008749997615814298,-0.17314760056990508,0.15564760533827648,-0.09094879909285991,0.07344880386123132,0.19303286865234348,26.358726637572694,-28.045387627175316,0.08219880147704543,6,0.08799993991851807,-0.06099998950958252,-0.3282499313354492,-0.40324997901916504,0.8320000171661377,3,0.030117305615381618,-2.771495524462237,2.869499921798706,1.1217383372101857,2.8984999656677246,-1.0533293773576908,2.8350000381469727,0.030117305615381618
1256,2005-07-01,2.8529999256134038,2.871000051498413,2.827500104904175,2.861500024795532,5290000.0,-0.0008755234584093552,2.1636149257872104,1.888947758821462,49.24191679142918,59.99351619268244,0.07268636774603854,0.0013608726583567154,-0.23169350478809259,-0.45432707410440143,50.5534248161462,0.04349994659423828,0.14581333633836469,-0.014200055599212114,-0.1753757737759063,0.14697566257748207,-0.0947879146875592,0.06638780348913498,0.18587160868530184,39.826852337328695,-10.741779932331319,0.08058785908834702,7,0.0904999971389766,-0.05849993228912398,-0.3257498741149907,-0.4007499217987065,0.8135001659393306,4,0.060112152837929145,-1.3606616325063219,2.8554999828338623,-2.771495524462237,2.869499921798706,1.1217383372101857,2.8984999656677246,0.060112152837929145
1257,2005-07-05,2.7860000133514404,2.845000028610229,2.7699999809265137,2.845000028610229,16830000.0,-0.023484021734616167,1.5423738402353706,6.9410972736459104,48.91944977906849,57.166358600469145,0.13840782072629354,0.06815338898855838,-0.163704863007768,-0.37834196012904897,49.34735901101607,0.08299994468689009,0.12090972270117728,-0.07884997129440308,-0.24345923765852628,0.08575929506972013,-0.16115460447646468,0.0034546618876585278,0.24359665644726514,12.307706415288077,-36.991904841140865,0.08230463318206167,7,0.13899993896484375,0.016249895095825195,-0.25874996185302734,-0.33375000953674316,0.8734998703002925,1,0.07142852863988192,2.1636149257872104,2.8529999256134038,-1.3606616325063219,2.8554999828338623,-2.771495524462237,2.869499921798706,0.07142852863988192
1258,2005-07-06,2.7909998893737797,2.8125,2.754499912261963,2.7695000171661377,16612000.0,0.0017946432154982705,-1.2524270046804038,-0.3644045194452629,49.38029793476194,54.31800222232779,0.1150989488349694,0.06689846286909651,-0.16631576616989774,-0.3737253929692619,48.00350423086722,0.05800008773803711,0.10220725462995794,-0.07405009269714302,-0.23827036037261884,0.0901701749783328,-0.15616022653488093,0.008060041140594887,0.2230209790925941,25.085863352734748,-23.50046826588337,0.08211013383773794,7,0.12625002861022905,0.013000130653380904,-0.26374983787536666,-0.33424985408783003,0.9925000667572013,2,0.29899681385291443,1.5423738402353706,2.7860000133514404,2.1636149257872104,2.8529999256134038,-1.3606616325063219,2.8554999828338623,0.29899681385291443
1259,2005-07-07,2.806999921798706,2.8989999294281006,2.7699999809265137,2.7795000076293945,14824000.0,0.005732724134402067,-4.548388750737047,1.2790733779123016,39.1849441920743,51.7835953881064,0.0677356263089055,0.05750923809027331,-0.17633890945505915,-0.37978259242576673,47.222671526979944,0.12899994850158691,0.08630757441299552,-0.06037505865097037,-0.21960372330370248,0.09885360600176174,-0.1399893909773362,0.019239273675395463,0.18625927017131483,36.332182214471096,-8.357400245864447,0.07961433232636597,7,0.06575000286102295,0.014250040054321289,-0.28112488985061646,-0.3404998779296875,1.0605001449584956,3,0.30708942378720994,-1.2524270046804038,2.7909998893737797,1.5423738402353706,2.7860000133514404,2.1636149257872104,2.8529999256134038,0.30708942378720994
1260,2005-07-08,2.861500024795532,2.882999897003174,2.7909998893737797,2.827500104904175,8144000.0,0.019415783582174884,1.3896210056972884,1.2363645821592826,46.88222115932055,50.772280644456146,-0.0045675845464239195,0.01139023220925317,-0.2233802423926572,-0.4249838218811046,47.07319933172502,0.09200000762939409,0.05829427919279828,-0.01082495450973564,-0.1622922413246246,0.14064233230515333,-0.0865585979171799,0.06490868889770862,0.1126584247978446,74.04851198775042,29.269959892887485,0.07573364340744443,7,-0.02300012111663774,-0.024000048637389693,-0.3187499642372127,-0.39499998092651323,0.9984998703002934,4,0.3255285514473798,-4.548388750737047,2.806999921798706,-1.2524270046804038,2.7909998893737797,1.5423738402353706,2.7860000133514404,0.3255285514473798
1261,2005-07-11,2.9749999046325684,2.9874999523162837,2.8505001068115234,2.875,15516000.0,0.03966446928308054,1.1919975280761803,2.9411805954869044,55.88234356642478,51.09002143049494,-0.1228327664970239,-0.08940600927726594,-0.3282549510807473,-0.5286859028089048,47.181106432342105,0.1369998455047603,0.024642563209494206,0.0916999340057374,-0.05588496339190607,0.23928483140338086,0.01790748530691566,0.16549238270455913,-0.22049999237060547,94.6351735901843,47.88747814228087,0.07379244869882166,7,-0.10399997234344482,-0.12124991416931152,-0.42299985885620117,-0.5084998607635498,0.8094999790191646,0,0.23949583805295283,1.3896210056972884,2.861500024795532,-4.548388750737047,2.806999921798706,-1.2524270046804038,2.7909998893737797,0.23949583805295283
1262,2005-07-12,2.998500108718872,3.0450000762939453,2.9549999237060547,2.9739999771118164,17374000.0,0.007899228517523671,-1.879993896507658,0.24500154972224208,51.0022429398371,50.2787982824135,-0.13488621301205095,-0.10788379478487276,-0.3419537227942806,-0.5414496312401553,46.579727183519246,0.09000015258789062,0.00989597099622408,0.10850013494491595,-0.04742226006585959,0.2644225299556915,0.03053893743952818,0.18646133245030372,-0.23934019565582254,83.99313551852113,39.73484645336319,0.07796119750538769,7,-0.09875011444091797,-0.1022500991821289,-0.37262511253356934,-0.47125017642974854,0.7539999485015869,1,0.22277804189217432,1.1919975280761803,2.9749999046325684,1.3896210056972884,2.861500024795532,-4.548388750737047,2.806999921798706,0.22277804189217432
1263,2005-07-13,2.961999893188477,3.006999969482422,2.9449999332427983,3.0,8534000.0,-0.01217282448123369,1.384614679235577,-1.5510164361965935,42.95719116638053,48.80343892967061,-0.09882363922560566,-0.06200035918821856,-0.29593859745063167,-0.4943161882060103,45.89538414871983,0.06200003623962358,0.002662981775599871,0.06402492523193404,-0.08934888850976153,0.2173987389736296,-0.012661981638913744,0.14071183210278182,-0.1914063735961915,69.81812570116729,30.808631311055414,0.07668690687084775,7,-0.062249898910522905,-0.06574988365173384,-0.2836248874664311,-0.37924993038177535,0.720499992370605,2,0.23548278717607407,-1.879993896507658,2.998500108718872,1.1919975280761803,2.9749999046325684,1.3896210056972884,2.861500024795532,0.23548278717607407
1264,2005-07-14,2.9024999141693115,2.9744999408721924,2.8945000171661377,2.9649999141693115,18214000.0,-0.02008777216906521,-1.038219965254577,1.644732219043336,44.40869124890669,47.539922086467065,-0.03816365236898944,0.005832022535074977,-0.22841830672566754,-0.4248760836469483,45.24002369356611,0.07999992370605469,0.0031256255693010715,-0.000575053691863836,-0.1469240536105083,0.14577394622678064,-0.07374955365118607,0.0725994462674584,-0.12093013230895977,43.89761525277034,6.222461835181598,0.07317449995932214,7,-0.002749919891357422,-0.006249904632568359,-0.22412490844726562,-0.31474995613098145,0.7070000171661373,3,0.30353146184805646,1.384614679235577,2.961999893188477,-1.879993896507658,2.998500108718872,1.1919975280761803,2.9749999046325684,0.30353146184805646
1265,2005-07-15,2.818000078201294,2.9175000190734863,2.809499979019165,2.900500059127808,11760000.0,-0.029112778110865545,-1.1708511647744972,1.3199996948242259,42.00913175727903,46.73627930489483,0.0452119387463954,0.08467061575666879,-0.13676304645204418,-0.33128163546291134,43.28721405028898,0.10800004005432129,-0.00901536858985752,-0.07872489690780649,-0.22839768205207678,0.07094788823646381,-0.15356128947994163,-0.003888504335671339,-0.02589308456359829,3.6093824505775194,-33.619131669019644,0.07483639257213522,7,0.08174991607666016,0.07824993133544922,-0.13962507247924805,-0.2272500991821289,0.842999935150146,4,0.3724272389750234,-1.038219965254577,2.9024999141693115,1.384614679235577,2.961999893188477,-1.879993896507658,2.998500108718872,0.3724272389750234
1266,2005-07-18,2.740999937057495,2.8320000171661377,2.740000009536743,2.8125,17388000.0,-0.027324392834278233,-1.503404361605159,0.866667629974275,42.72445203414183,46.04794622212519,0.11695298688505096,0.15704223488855673,-0.053983340036398264,-0.24572592419009887,40.87778574043291,0.09200000762939453,-0.019709805104046296,-0.1476750373840332,-0.3126858117102844,0.017335736942218016,-0.2301804245471586,-0.06516965022090782,0.3040001392364502,0.32784501701370244,-38.64718759188678,0.08250538716312551,7,0.15150010585784912,0.16624999046325684,-0.0587499737739563,-0.13274991512298584,0.8650000095367432,0,0.408245160063591,-1.1708511647744972,2.818000078201294,-1.038219965254577,2.9024999141693115,1.384614679235577,2.961999893188477,0.408245160063591
1267,2005-07-19,2.7614998817443848,2.789499998092652,2.740499973297119,2.762500047683716,11182000.0,0.007479002246492783,-1.2790718305564233,0.01398832250169227,38.64012880135191,44.854594096190745,0.10349592165722354,0.13350281023606625,-0.06820127837085721,-0.257599957079758,38.70265631967712,0.04900002479553267,-0.029107140729550895,-0.12090008258819562,-0.295448415942563,0.053648250766171746,-0.20817424926537953,-0.03362591591101172,0.27740019321441656,8.052387802610818,-30.30720748258225,0.08727416667718371,7,0.13100016117095947,0.14850008487701416,-0.07837486267089844,-0.14024996757507324,0.8055000305175781,1,0.37045085848822823,-1.503404361605159,2.740999937057495,-1.1708511647744972,2.818000078201294,-1.038219965254577,2.9024999141693115,0.37045085848822823
1268,2005-07-20,2.73799991607666,2.7704999446868896,2.6765000820159908,2.719500064849853,10470000.0,-0.008509855757401041,1.2514961852985624,-18.49678188319472,38.995817001496754,44.83357996390435,0.13263522973810327,0.1449827061879012,-0.038498377787311355,-0.22611394236712234,35.72851284380833,0.09399986267089888,-0.03248843956770209,-0.13205004930496234,-0.31093136948925526,0.04683127087933059,-0.2214907093971088,-0.042609389212815874,0.2949221575737,20.63753798297798,-18.865486268553617,0.08944066009214643,7,0.1227501630783081,0.1402500867843628,-0.04624992609024048,-0.11675000190734863,0.8295001983642578,2,0.3705259942438195,-1.2790718305564233,2.7614998817443848,-1.503404361605159,2.740999937057495,-1.1708511647744972,2.818000078201294,0.3705259942438195
1269,2005-07-21,2.8350000381469727,2.8875000476837163,2.759000062942505,2.759000062942505,18268000.0,0.0354273648807506,-2.3815796490853938,4.1081398046239705,48.49375925163574,45.01263975193937,0.044728268925481096,0.03251986989505262,-0.1271217483200564,-0.3150177872492881,32.86429205021953,0.1495001316070561,-0.02811034480094099,-0.024174928665161133,-0.18150004881005977,0.1331501914797375,-0.10283748873761045,0.054487631407288184,0.18366515583801268,65.76763382853848,23.58566338668153,0.07866256007244922,7,0.025750041007995605,0.04324996471405029,-0.1351250410079956,-0.21375012397766113,0.7354998588562012,3,0.2989417410964328,1.2514961852985624,2.73799991607666,-1.2790718305564233,2.7614998817443848,-1.503404361605159,2.740999937057495,0.2989417410964328
1270,2005-07-22,2.8529999256134038,2.8624999523162837,2.810499906539917,2.8429999351501465,5214000.0,0.006349166569393105,2.586204628602044,0.1315788648134903,50.0,44.35904602233662,0.028380338661356586,0.005425882872209353,-0.13692717467320215,-0.3260518235200318,29.778808562429926,0.05200004577636674,-0.02347994105768514,-0.00022504329681360957,-0.1483137710096778,0.14786368441605058,-0.07426940715324593,0.0738193205596187,0.15197866389282177,83.64922858582739,39.468688097691455,0.0740443638564321,7,0.007750153541564497,0.025250077247619185,-0.14499992132186934,-0.23175001144409224,0.7350001335144043,4,0.26515949016696694,-2.3815796490853938,2.8350000381469727,1.2514961852985624,2.73799991607666,-1.2790718305564233,2.7614998817443848,0.26515949016696694
1271,2005-07-25,2.8970000743865967,2.9230000972747803,2.845999956130981,2.8515000343322754,9932000.0,0.01542241497385688,-1.7256592356284464,4.550008344658025,58.24665718188672,45.16398093811991,-0.03112027105868842,-0.04281725817375026,-0.17140786691627952,-0.36382934505212905,27.560554344151527,0.07700014114379927,-0.01019340490634546,0.0450751066207884,-0.10087562754792678,0.19102584078950358,-0.027900260463569193,0.11805047370514599,0.09483937482001936,89.45232402485358,39.53649903818647,0.07297536708435766,7,-0.05525004863739014,-0.01875007152557373,-0.1157500147819519,-0.19550001621246338,0.7224998474121094,0,0.2637210629435729,2.586204628602044,2.8529999256134038,-2.3815796490853938,2.8350000381469727,1.2514961852985624,2.73799991607666,0.2637210629435729
1272,2005-07-26,2.8580000400543213,2.9200000762939453,2.812000036239624,2.899499893188477,9758000.0,-0.013462213783523302,1.6181758281772443,-0.9120838813462614,54.73833832146016,46.47299728868431,-0.015808502638065658,-0.0021141669888953274,-0.12138831926798943,-0.3192972092210762,26.30424965131015,0.10800004005432129,-0.007355515261613821,0.004925072193145752,-0.14082647060064568,0.15067661498693719,-0.06795069920374974,0.07780084359004125,0.12122583446466972,73.63081006213396,19.724264513964442,0.07287577139689565,7,-0.03250002861022949,0.02024996280670166,-0.06650000810623169,-0.14625000953674316,0.7755000591278076,1,0.261721447185739,-1.7256592356284464,2.8970000743865967,2.586204628602044,2.8529999256134038,-2.3815796490853938,2.8350000381469727,0.261721447185739
1273,2005-07-27,2.890000104904175,2.9119999408721924,2.8220000267028813,2.8624999523162837,8330000.0,0.011196663541420238,1.5174862950662114,-0.6626566243256788,55.739980821003506,47.73202946336174,-0.06604067040136385,-0.03666342296815017,-0.14201161101525095,-0.3452914048589655,24.980052691793713,0.08999991416931108,-0.020721759070098322,0.037350130081176935,-0.10789239378869464,0.1825926539510485,-0.03527113185375885,0.10997139201611272,0.0771167379146962,79.87805764494829,22.76744839349908,0.07262126193493584,7,-0.09025001525878906,-0.011750102043151855,-0.0985000729560852,-0.17825007438659668,0.7454998493194585,2,0.234255980201854,1.6181758281772443,2.8580000400543213,-1.7256592356284464,2.8970000743865967,2.586204628602044,2.8529999256134038,0.234255980201854
1274,2005-07-28,2.936000108718872,3.0,2.8554999828338623,2.8815000057220463,9904000.0,0.015916955759495588,-1.7136115551137916,1.9818109307809202,55.21343872462657,49.1991746819559,-0.11933867143745136,-0.08161015033881291,-0.17517264206396677,-0.38529239138134663,23.82740854487304,0.1445000171661377,-0.03135563116675666,0.08002512454986555,-0.06981360727084418,0.22986385637057527,0.005105758639510682,0.1549444904602204,-0.2595000267028813,66.22698695681166,10.793814591526512,0.07491936591035485,7,-0.09775006771087646,-0.05775010585784912,-0.13975006341934204,-0.21950006484985352,0.6764998435974117,3,0.21508854984259584,1.5174862950662114,2.890000104904175,1.6181758281772443,2.8580000400543213,-1.7256592356284464,2.8970000743865967,0.21508854984259584
1275,2005-07-29,2.941499948501587,2.962500095367432,2.9100000858306885,2.934999942779541,5712000.0,0.0018732423634393314,1.164935479906578,0.11926593464281124,47.23825764678458,49.70070863891621,-0.11787340303988492,-0.08467823801933116,-0.16855262201420995,-0.38516337737673023,22.973628656427245,0.05250000953674361,-0.033650309197940764,0.08122496604919416,-0.07341540491236476,0.23586533701075307,0.0039047805684147008,0.15854515152997362,-0.25852986812591583,68.88294533238472,17.648123745979703,0.07732018548077947,7,-0.10324990749359131,-0.06324994564056396,-0.12824994325637817,-0.21349990367889404,0.688500165939331,4,0.2138364642236361,-1.7136115551137916,2.936000108718872,1.5174862950662114,2.890000104904175,1.6181758281772443,2.8580000400543213,0.2138364642236361
1276,2005-08-01,3.024499893188477,3.0499999523162837,2.9309999942779537,2.933500051498413,13566000.0,0.02821687783104343,-1.479166925367477,13.999963320250957,51.95193539645318,51.17979826059413,-0.17481327507690247,-0.16250265610863313,-0.23957234947421702,-0.46064545715684657,22.512733206289074,0.11899995803833008,-0.031092827699477077,0.15564991235733094,-0.015437072895145842,0.32673689760980773,0.07010641973109255,0.24119340498356934,-0.33518921442031946,89.28568566402639,40.451556295455816,0.08554349262623843,8,-0.16124987602233976,-0.16124987602233976,-0.19524991512298628,-0.2877498865127568,0.7655000686645503,0,0.18631184851697258,1.164935479906578,2.941499948501587,-1.7136115551137916,2.936000108718872,1.5174862950662114,2.890000104904175,0.18631184851697258
1277,2005-08-02,2.984999895095825,3.025000095367432,2.9739999771118164,3.025000095367432,18830000.0,-0.013060009749582213,1.5499931455001354,-0.43956340504243346,51.718983930443024,52.5934834749215,-0.1120600705787278,-0.11312990611584262,-0.18848142485774044,-0.41398853498611654,22.835712437121263,0.05100011825561568,-0.020458647384611783,0.10619992017745972,-0.06772246499768197,0.2801223053526014,0.01923872758988887,0.19316111276503056,-0.2812616453857424,71.49119367228526,24.26581094239242,0.0869611925875708,8,-0.08049988746643066,-0.12174987792968794,-0.1422499418258667,-0.24824988842010498,0.7990000247955318,1,0.2125628304863012,-1.479166925367477,3.024499893188477,1.164935479906578,2.941499948501587,-1.7136115551137916,2.936000108718872,0.2125628304863012
1278,2005-08-03,3.6254999637603764,3.7434999942779537,3.533499956130981,3.7000000476837163,160508000.0,0.21457289486570974,1.6006200360211689,1.8624927729729845,78.92000198364256,55.974177111811144,-0.6855186589236819,-0.7250810799190304,-0.812529741615414,-1.043438740850425,24.333923139356088,0.7585000991821285,0.01316118605083938,0.7049749851226812,0.3325815228825246,1.0773684473628378,0.5187782540026027,0.8911717162427597,-0.9079112459460457,86.71170844630034,37.45163473243661,0.18619673112007834,8,-0.3485000133514409,-0.4154999256134042,-0.7735000252723698,-0.8887499570846562,0.21749997138977006,2,0.0022066295688099036,1.5499931455001354,2.984999895095825,-1.479166925367477,3.024499893188477,1.164935479906578,2.941499948501587,0.0022066295688099036
1279,2005-08-04,3.6689999103546143,3.794500112533569,3.6175000667572017,3.6489999294281006,38918000.0,0.011998330445194494,-3.2650764378414254,-0.2684558174067768,85.19436535504248,59.88466215126031,-0.6685832727867402,-0.7385572006307548,-0.8386849025745171,-1.0751644327321621,25.22000906767341,0.1770000457763672,0.05320171576667576,0.7053749322891236,0.20930833727313924,1.201441527305108,0.45734163478113166,0.9534082297971156,-0.8898565159524661,85.81117033463784,29.505241959571123,0.24803329750799216,8,-0.3657498359680176,-0.43349981307983443,-0.8027499318122864,-0.932249903678894,0.5185000896453857,3,-0.009130541550692817,1.6006200360211689,3.6254999637603764,1.5499931455001354,2.984999895095825,-1.479166925367477,3.024499893188477,-0.009130541550692817
1280,2005-08-05,3.7929999828338623,4.067999839782715,3.621999979019165,3.690000057220459,55756000.0,0.03379669542353936,-2.7322151273045043,5.150001192094033,91.87898131489358,63.62158705492774,-0.7210478477874922,-0.8318425027765386,-0.9422199346376336,-1.1865336955759096,26.32037176291136,0.4459998607635498,0.102696806374313,0.7828000068664549,0.16671071042624064,1.3988893033066692,0.47475535864634777,1.090844655086562,-0.9326280509812004,75.8135537101354,11.913437038863698,0.308044648220107,8,-0.35300004482269287,-0.4207500219345093,-0.9240000247955322,-1.056249976158142,0.4595000743865967,4,-0.04758766974280915,-3.2650764378414254,3.6689999103546143,1.6006200360211689,3.6254999637603764,1.5499931455001354,2.984999895095825,-0.04758766974280915
1281,2005-08-08,3.6875,3.9184999465942383,3.6749999523162837,3.849499940872192,35542000.0,-0.02781439053818291,-1.6042775089725616,-1.5728160958119273,84.52647512819662,66.93138003345402,-0.5493983372843316,-0.7064468012031688,-0.8169621711653612,-1.0692553943369836,26.719617148692453,0.24349999427795455,0.14058359576075485,0.6416750192642211,-0.04428217732607376,1.327632215854516,0.2986964209690739,0.9846536175593683,-0.7063652773543327,65.2193887068907,-5.507766323425614,0.3429785982951473,8,-0.24250006675720215,-0.315250039100647,-0.8185000419616699,-0.9507499933242798,0.5124998092651367,0,-0.015593189304157873,-2.7322151273045043,3.7929999828338623,-3.2650764378414254,3.6689999103546143,1.6006200360211689,3.6254999637603764,-0.015593189304157873
1282,2005-08-09,3.6665000915527344,3.744499921798706,3.628000020980835,3.7000000476837163,22524000.0,-0.005694890426377164,-1.1085936336901339,0.20678992813590782,84.68435411276938,70.14742151031689,-0.4488537281213598,-0.6670352988276611,-0.7767826124612789,-1.0364397863276156,26.63571992505185,0.1164999008178711,0.17995578090234376,0.5872751116752624,-0.15196187898391766,1.3265121023344424,0.21765661634567257,0.9568936070048522,-0.5766788571933623,24.883099040749798,-50.02455139832212,0.36961849532958996,8,-0.2047501802444458,-0.29425013065338135,-0.7975001335144043,-0.9297500848770142,0.4889998435974121,1,0.033683313027817796,-1.6042775089725616,3.6875,-2.7322151273045043,3.7929999828338623,-3.2650764378414254,3.6689999103546143,0.033683313027817796
1283,2005-08-10,3.659499883651733,3.69350004196167,3.6254999637603764,3.6644999980926514,16368000.0,-0.0019092343450718419,1.1587257135504434,0.14925734294601473,83.019614485689,73.23699659487937,-0.35897062279699243,-0.6378012695259914,-0.7509172945057121,-1.0176643819658207,26.683948472418216,0.0680000782012935,0.21354937709585853,0.5453999042510982,-0.23520589839878303,1.3260057069009794,0.15509700292615758,0.9357028055760388,-0.47186078875002657,9.322938525021781,-63.98386635790936,0.39030290132494055,8,-0.1704999208450313,-0.2872499227523799,-0.795874953269958,-0.9227498769760127,0.5445001125335707,2,0.03402105211037432,-1.1085936336901339,3.6665000915527344,-1.6042775089725616,3.6875,-2.7322151273045043,3.7929999828338623,0.03402105211037432
1284,2005-08-11,3.783499956130981,3.875,3.634999990463257,3.676500082015991,21122000.0,0.03388443132166774,-1.5263151290346058,-21.39948502765393,84.3484617472478,77.36035260604196,-0.391254972797463,-0.7298338447634531,-0.8548671653590958,-1.1289448729338365,27.56231822860767,0.24000000953674316,0.26090724524077036,0.6253499746322628,-0.20295259256411446,1.4536525418286401,0.2111986910340744,1.0395012582304513,-0.5078247867411738,36.21076850457502,-34.30943267524136,0.41415128359818854,8,-0.28400003910064653,-0.411249995231628,-0.9228749871253963,-1.0467499494552608,0.44350028038025036,3,0.015726174100451296,1.1587257135504434,3.659499883651733,-1.1085936336901339,3.6665000915527344,-1.6042775089725616,3.6875,0.015726174100451296
1285,2005-08-12,3.8675000667572017,3.922499895095825,3.75,3.755000114440918,47616000.0,0.022201694621431844,-1.816320652078715,1.0514026604870876,84.79741177830303,81.00984998180306,-0.36888012153868877,-0.7706903479231002,-0.9189427740896376,-1.1997515191432173,29.58334984969433,0.1724998950958252,0.31301844157169656,0.6568750858306882,-0.21264474583183857,1.526394917493215,0.22211516999942482,1.0916350016619516,-0.512592430328104,81.48153499857091,12.804392491131352,0.43475991583126333,8,-0.3465001583099361,-0.4952501058578487,-1.0205001235008235,-1.1307500600814815,0.03799986839294478,4,0.08274076993387358,-1.5263151290346058,3.783499956130981,1.1587257135504434,3.659499883651733,-1.1085936336901339,3.6665000915527344,0.08274076993387358
1286,2005-08-15,3.859999895095825,3.940000057220459,3.813499927520752,3.869999885559082,19892000.0,-0.001939281585498498,-1.4563149720031574,-0.08888884179384131,86.7571374245693,84.90297814781707,-0.2574772561113434,-0.7115401784503788,-0.8958689510598061,-1.1789994893305034,32.48774434788583,0.12650012969970703,0.368510327871614,0.593424916267395,-0.29270677833828174,1.4795566108730718,0.15035906896455664,1.0364907635702334,-0.43378303833136567,74.56275410144269,6.243204248232757,0.44306584730283843,8,-0.05924999713897705,-0.48774993419647217,-1.0219999551773071,-1.123249888420105,0.261500120162963,0,0.1016839825885254,-1.816320652078715,3.8675000667572017,-1.5263151290346058,3.783499956130981,1.1587257135504434,3.659499883651733,0.1016839825885254
1287,2005-08-16,3.784499883651733,3.9489998817443848,3.7425000667572017,3.900000095367432,22050000.0,-0.019559588988594556,-1.0701751870003764,11.550032186538964,81.79877578488254,85.2228419035104,-0.06329817523176073,-0.585488257776261,-0.8066087900517931,-1.0906000149183086,35.318079160020474,0.20649981498718306,0.43535249166741785,0.46677490472793526,-0.41469019850395084,1.3482400079598214,0.02604235311199199,0.9075074563438785,-0.2941047285854479,49.14991041797309,-16.976084652122267,0.44073255161594316,8,0.05825006961822554,-0.4122499227523799,-0.9221249222755428,-1.0477498769760127,0.3589999675750737,1,0.10978991633961432,-1.4563149720031574,3.859999895095825,-1.816320652078715,3.8675000667572017,-1.5263151290346058,3.783499956130981,0.10978991633961432
1288,2005-08-17,3.752500057220459,3.809999942779541,3.7290000915527344,3.7799999713897705,10050000.0,-0.00845549674066759,-1.1744971597727818,0.23809405853732868,79.31776852563507,84.56988670024292,-0.012727281721322647,-0.49918093939248465,-0.7594540058661852,-1.0468176596205225,38.923366053463255,0.08099985122680664,0.49854742023176213,0.38405007123947144,-0.4733813625599472,1.24148150503889,-0.044665645660237896,0.8127657881391808,-0.20434443368253108,37.42041638224738,-27.507533761795116,0.42871571689970933,8,0.09249985218048096,-0.38025009632110596,-0.8545000553131104,-1.0157500505447388,0.3860001564025879,2,0.10739503578534149,-1.0701751870003764,3.784499883651733,-1.4563149720031574,3.859999895095825,-1.816320652078715,3.8675000667572017,0.10739503578534149
1289,2005-08-18,3.682499885559082,3.7504999637603764,3.6760001182556152,3.746999979019165,12880000.0,-0.018654275974409273,1.0839099278742617,2.345465264472053,75.42895284206466,82.7421057588175,0.06636861510007952,-0.38201905884948095,-0.6739455176831699,-0.9653862558883732,41.52616086550937,0.07649993896484375,0.5704651937335461,0.2716749072074891,-0.5580735449002967,1.101423359315275,-0.14319931884640358,0.6865491332613818,-0.08235984039667521,2.3808692067728403,-59.48371131283349,0.4148742260538929,8,0.10475003719329834,-0.310249924659729,-0.7844998836517334,-0.9457498788833618,0.9054999351501465,3,0.14161578461177515,-1.1744971597727818,3.752500057220459,-1.0701751870003764,3.784499883651733,-1.4563149720031574,3.859999895095825,0.14161578461177515
1290,2005-08-19,3.6094999313354488,3.695499897003174,3.5350000858306885,3.619999885559082,16794000.0,-0.019823477662525568,-1.0125412935918325,0.16278975208200797,70.21423063488189,81.1518563706714,0.12359955356717478,-0.26291805890574294,-0.586030243747603,-0.8820139635343889,43.84904375740024,0.16049981117248535,0.553044762196981,0.16084995269775337,-0.6298832420392793,0.951583147434786,-0.23451664467076272,0.5562165500662695,0.45849990844726607,17.995140635356925,-38.731936876276386,0.3953665973685162,8,0.13250005245208785,-0.23724997043609575,-0.7114999294281001,-0.8727499246597286,0.7890000343322758,4,0.1710764141633656,1.0839099278742617,3.682499885559082,-1.1744971597727818,3.752500057220459,-1.0701751870003764,3.784499883651733,0.1710764141633656
1291,2005-08-22,3.66100001335144,3.677500009536743,3.5499999523162837,3.552500009536743,10378000.0,0.014267927135529046,-1.2466947027017845,-10.333378746593526,73.16654715783596,79.87210004234547,0.07592998630499848,-0.26798625913004637,-0.621483384553398,-0.9230243456172169,45.81729129098625,0.12750005722045943,0.5251430440268572,0.1741500377655023,-0.5772094746169629,0.9255095501479671,-0.20152971842572986,0.5498297939567345,0.39633983135223394,30.434780104823496,-23.41577535726075,0.3756797561912324,8,0.08099997043609664,-0.28875005245208696,-0.7630000114440914,-0.9242500066757198,0.7060000896453862,0,0.0667850098079843,-1.0125412935918325,3.6094999313354488,1.0839099278742617,3.682499885559082,-1.1744971597727818,3.752500057220459,0.0667850098079843
1292,2005-08-23,3.6059999465942383,3.660000085830689,3.563999891281128,3.6254999637603764,9010000.0,-0.015023235879983554,1.1694895163484502,-0.17972365419858882,48.8838005670182,76.07923182915982,0.1357177755544714,-0.1624010441879582,-0.5542585613557658,-0.857053338009722,48.26516036145952,0.09700012207031206,0.47235898333580195,0.08174997568130493,-0.6099054886238555,0.7734054399864658,-0.2640777564712753,0.42757770783388516,0.4408931029319758,25.81814461698252,-22.88941562365355,0.3458277321525804,8,0.13600003719329834,-0.23374998569488525,-0.7061249613761902,-0.8692499399185181,0.9809999465942383,1,0.14295620529651543,-1.2466947027017845,3.66100001335144,-1.0125412935918325,3.6094999313354488,1.0839099278742617,3.682499885559082,0.14295620529651543
1293,2005-08-24,3.566999912261963,3.6135001182556152,3.505500078201294,3.560499906539917,21222000.0,-0.010815317501352117,1.1708459630752273,-0.33333333333332577,44.131189927275535,71.61064607138513,0.17904536066872945,-0.07386863789665643,-0.5012361541172918,-0.8081318421815462,50.66893287445951,0.10800004005432129,0.4320533254732215,0.008899950981140048,-0.6150058810134729,0.632805782975753,-0.30305296501616663,0.3208528669784467,0.46965527799034046,25.101984811269666,-18.130974059931383,0.31195291599730646,8,0.16025006771087646,-0.19474995136260986,-0.6657499074935913,-0.8302499055862427,0.9335002899169922,2,0.16162039617188118,1.1694895163484502,3.6059999465942383,-1.2466947027017845,3.66100001335144,-1.0125412935918325,3.6094999313354488,0.16162039617188118
1294,2005-08-25,3.567500114440918,3.628999948501587,3.5499999523162837,3.5720000267028813,8106000.0,0.00014023049937161858,-2.999975856490915,-0.6922935847119489,34.875947317066306,66.06381668680326,0.16168648195333812,-0.025963873212356603,-0.4873545811887916,-0.7984632480400227,52.528981164857036,0.07899999618530318,0.39151487527000706,-0.022174847126007258,-0.5731774429066361,0.5288277486546216,-0.29767614501632167,0.25332645076430715,0.44790887132934465,32.631629140801365,-6.212417205424316,0.27550129789031447,8,0.1597498655319214,-0.1540001630783081,-0.6980000734329224,-0.8307501077651978,0.9169998168945312,3,0.16005608433501428,1.1708459630752273,3.566999912261963,1.1694895163484502,3.6059999465942383,-1.2466947027017845,3.66100001335144,0.16005608433501428
1295,2005-08-26,3.570499897003174,3.6449999809265137,3.5190000534057617,3.5499999523162837,9128000.0,0.0008408640409325319,-2.0545532310875676,-4.555632086467806,40.90202229193085,60.96880389428788,0.1253037808766546,0.02168752150367048,-0.4802995900124363,-0.7919080439660342,54.39351722069654,0.12599992752075195,0.35655136081223215,-0.050625061988830655,-0.5100464661653463,0.40879634218768457,-0.28033576407708827,0.17908564009942696,0.4245127324643301,37.79060741315738,2.18856171353503,0.2297107020882577,8,0.15675008296966553,-0.1312500238418579,-0.7009998559951782,-0.8337498903274536,1.0130000114440927,4,0.28497408011692493,-2.999975856490915,3.567500114440918,1.1708459630752273,3.566999912261963,1.1694895163484502,3.6059999465942383,0.28497408011692493
1296,2005-08-29,3.588000059127808,3.630000114440918,3.5429999828338623,3.5520000457763667,7212000.0,0.0049013198794158885,-2.2222187882186204,1.7561029505832602,43.862398178253386,56.753650826884645,0.07282079093281624,0.05119259649870678,-0.4859480872786044,-0.7997342865179378,55.7339343484069,0.08700013160705566,0.30406964787664936,-0.06129990816116271,-0.4260153111000018,0.30341549477767593,-0.24365760963058225,0.12105779330825683,0.3874320682890473,53.39804327026957,15.76099838853397,0.18235770146941938,8,0.06974995136260942,-0.14800012111663863,-0.7185000181198125,-0.8512500524520878,0.8754999637603755,0,0.22589183199092178,-2.0545532310875676,3.570499897003174,-2.999975856490915,3.567500114440918,1.1708459630752273,3.566999912261963,0.22589183199092178
1297,2005-08-30,3.619499921798706,3.640000104904175,3.561000108718872,3.5815000534057617,8144000.0,0.008779225794816492,-1.0000060359319025,1.0555515083280642,46.98795699851351,53.161449546093365,0.017270486448642597,0.07342995166413147,-0.504502333766951,-0.8208557186812433,57.164116230040484,0.07899999618530273,0.24017835255347597,-0.061525046825408936,-0.25142598333821153,0.12837588968739366,-0.15647551508181046,0.033425421430992586,0.3371349236495269,81.72037497543177,38.8286990594501,0.09495046825640134,8,0.008500099182128906,-0.17949998378753662,-0.7594999074935913,-0.8827499151229858,0.5829999446868905,1,0.20652029212550738,-2.2222187882186204,3.588000059127808,-2.0545532310875676,3.570499897003174,-2.999975856490915,3.567500114440918,0.20652029212550738
1298,2005-08-31,3.633500099182129,3.69350004196167,3.6034998893737793,3.6405000686645512,16848000.0,0.003867986651721056,-1.6865561170023486,-0.18421036120541,36.46212182831561,48.8318016556768,-0.01719303878712486,0.06330556409838906,-0.5082866113017603,-0.8248974446891824,56.04263468768823,0.09000015258789062,0.17118347023333014,-0.04792487621307373,-0.2373665066970938,0.14151675427094634,-0.14264569145508377,0.046795939028936306,0.3050893555762264,65.61607638139324,20.975498857336717,0.09472081524201,8,-0.03300011157989502,-0.18850016593933105,-0.7816250920295715,-0.8967500925064087,0.5349998474121094,2,0.2624190912285851,-1.0000060359319025,3.619499921798706,-2.2222187882186204,3.588000059127808,-2.0545532310875676,3.570499897003174,0.2624190912285851
1299,2005-09-01,3.6354999542236333,3.669500112533569,3.619499921798706,3.658499956130981,6428000.0,0.0005503935563273554,1.222215158017455,3.2857288828334523,25.42373566269464,43.855079992100436,-0.0296823700129476,0.06183774803906861,-0.5020127616433867,-0.8170017564568579,54.75639523711082,0.05000019073486284,0.11074841089062426,-0.044250023365020485,-0.23474369610835755,0.14624364937831658,-0.1394968597366888,0.05099681300664782,0.2857659254724396,66.76212519094007,25.67535740028881,0.09524683637166853,9,-0.03599989414215132,-0.17375004291534468,-0.7964999079704289,-0.898749947547913,0.6135001182556148,3,0.23793157993314962,-1.6865561170023486,3.633500099182129,-1.0000060359319025,3.619499921798706,-2.2222187882186204,3.588000059127808,0.23793157993314962
1300,2005-09-02,3.6124999523162837,3.652499914169312,3.5994999408721924,3.617000102996826,3076000.0,-0.006326503148660123,-2.47538830739409,0.1956587090153582,24.61540041589967,38.4605081318853,-0.006942098370255945,0.07443828350808745,-0.4682405744932354,-0.7848739825571269,52.849428818549285,0.052999973297119585,0.053675690228950135,-0.058225023746490745,-0.2431490343691589,0.12669898687617742,-0.1506870290578246,0.034236981564843116,0.2921352953199978,46.17936357314032,8.94179073742049,0.09246200531133408,9,-0.012999892234801802,-0.12349998950958208,-0.7542499303817745,-0.8757499456405635,0.44849991798400923,4,0.24138408042332338,1.222215158017455,3.6354999542236333,-1.6865561170023486,3.633500099182129,-1.0000060359319025,3.619499921798706,0.24138408042332338
1301,2005-09-06,3.630000114440918,3.6719999313354488,3.587500095367432,3.5899999141693115,5714000.0,0.004844335600174388,-2.755561795669278,-8.888635761588526,32.01401089674745,36.58608705741077,-0.03274558241966519,0.05524177717945289,-0.47296344759087283,-0.7925489763574269,50.87678334836261,0.08449983596801669,0.004125503249152729,-0.0378498673439025,-0.22346238233809546,0.14776264765029046,-0.13065612484099898,0.05495639015319398,0.25866972641796426,52.07550225373148,15.669574831014863,0.09280625749709653,9,-0.030500054359436035,-0.1305001974105835,-0.7717500925064087,-0.8932501077651978,0.35749983787536577,1,0.26267211127986534,-2.47538830739409,3.6124999523162837,1.222215158017455,3.6354999542236333,-1.6865561170023486,3.633500099182129,0.26267211127986534
1302,2005-09-07,3.7899999618530273,3.828500032424927,3.602499961853028,3.6245000362396236,30784000.0,0.04407709156140127,-1.1575178074147674,4.137477424853832,53.36321796019887,37.61186794995781,-0.18316162407393843,-0.1001669890076573,-0.6152264147864548,-0.941621666320267,49.48303808486443,0.22600007057189941,-0.028094901281722873,0.11597498655319205,-0.07749918510017562,0.3094491582065597,0.01923790072650844,0.21271207237987566,0.08334308849955141,84.02486281035213,45.7748713013103,0.09673708582668374,9,-0.1162499189376831,-0.2690000534057617,-0.9267499446868901,-1.0475000143051147,0.14750003814697266,2,0.1777045033810145,-2.755561795669278,3.630000114440918,-2.47538830739409,3.6124999523162837,1.222215158017455,3.6354999542236333,0.1777045033810145
1303,2005-09-08,3.783999919891357,3.8090000152587886,3.700500011444092,3.7309999465942383,14290000.0,-0.001583124544079606,1.1067928354173804,0.32024167443387813,60.28368657271633,40.434950089474476,-0.1599650893185891,-0.08892047962226846,-0.5932406232260878,-0.9246024562085826,48.03669474126757,0.10850000381469682,-0.0711984478195049,0.10374994277954075,-0.0956764498727134,0.3031763354317949,0.0040367464534138975,0.2034631391056676,0.07462941157517022,81.53521819262805,37.14738304673031,0.09971319632612698,9,-0.11024987697601274,0.0027500391006474167,-0.9001249074935909,-1.0222499370574947,0.18700003623962402,3,0.11059723981343406,-1.1575178074147674,3.7899999618530273,-2.755561795669278,3.630000114440918,-2.47538830739409,3.6124999523162837,0.11059723981343406
1304,2005-09-09,3.8429999351501465,3.869999885559082,3.763499975204468,3.763499975204468,19796000.0,0.015591970535898891,-1.6792443776672343,1.5000000000000042,74.34826494030831,44.15119927262753,-0.1964327066996603,-0.1509749135045917,-0.6343048109007015,-0.9731342821263436,46.27570342421984,0.10649991035461381,-0.06613868117894173,0.15977495908737183,-0.04774761404561101,0.36729753222035466,0.05601367252088041,0.26353624565386324,-0.33749985694885254,90.44248833225024,40.95159453870818,0.10376128656649149,9,-0.13650000095367432,-0.05624997615814209,-0.5994999408721924,-0.7309999465942383,0.16550016403198242,4,0.08469945795910472,1.1067928354173804,3.783999919891357,-1.1575178074147674,3.7899999618530273,-2.755561795669278,3.630000114440918,0.08469945795910472
1305,2005-09-12,4.1875,4.237500190734863,3.9175000190734863,3.9249999523162837,68100000.0,0.08964352606381021,-1.306308256846052,3.3018890558319853,84.07765683847502,48.61956134598549,-0.49641008193849157,-0.495686278336954,-0.9560448004754698,-1.304865024313794,44.75263603262743,0.3945002555847168,-0.04296123431570731,0.48827502727508554,0.19099696142766742,0.7855530931225037,0.33963599435137626,0.6369140601987948,-0.6747099256515501,92.30766409247998,38.73715750107329,0.14863903292370914,9,-0.2882498502731323,-0.3159998655319214,-0.9181249141693115,-1.035749912261963,-0.3375000953674321,0,0.01468658447265625,-1.6792443776672343,3.8429999351501465,1.1067928354173804,3.783999919891357,-1.1575178074147674,3.7899999618530273,0.01468658447265625
1306,2005-09-13,4.252500057220459,4.329999923706056,4.1005001068115225,4.1409997940063485,42454000.0,0.015522401724288759,-1.3844181708739849,0.4247628303232006,91.3098971250841,53.54422136004889,-0.510972396603989,-0.5584031342916198,-0.9969796159818243,-1.358264700944793,43.19307282965335,0.22949981689453303,-0.007455297014244522,0.5336500763893128,0.15187041972354542,0.9154297330550798,0.34276024805642935,0.7245399047221963,-0.7107215782165524,89.34709683170357,30.933223660537934,0.19088982833288348,9,-0.29375004768371493,-0.3347500562667842,-0.8463751077651978,-0.9640001058578491,-0.3329999446868901,1,-0.045032377270639135,-1.306308256846052,4.1875,-1.6792443776672343,3.8429999351501465,1.1067928354173804,3.783999919891357,-0.045032377270639135
1307,2005-09-14,4.199999809265137,4.297500133514403,4.137499809265137,4.142499923706056,33086000.0,-0.012345737154354719,-3.7407423105723185,0.5156928235107923,89.76127605380336,59.4663496073253,-0.4106532573122563,-0.49874979482121606,-0.918368072743065,-1.2942717556617533,42.211133800103305,0.1600003242492667,0.023354503720520725,0.4603748321533203,0.02246043462780012,0.8982892296788405,0.24141763339056022,0.6793320309160804,-0.6109280435791011,79.34866837807915,16.030335403063958,0.21895719876276007,9,-0.24124979972839267,-0.28224980831146196,-0.7913748621940613,-0.9114998579025269,-0.52299976348877,2,-0.05059520633312442,-1.3844181708739849,4.252500057220459,-1.306308256846052,4.1875,-1.6792443776672343,3.8429999351501465,-0.05059520633312442
1308,2005-09-15,4.1554999351501465,4.2160000801086435,4.144499778747559,4.195000171661377,15718000.0,-0.010595208603777606,-1.3251922838357812,-0.6869620022224908,84.99998297010448,66.08593264148195,-0.3177339344005632,-0.4453431297761701,-0.8478968230338557,-1.2377666175448847,41.301218573080966,0.07150030136108487,0.05279702300007516,0.3957249641418459,-0.08012742581154253,0.8715773540952338,0.15779876916515168,0.6336511591185401,-0.5219724799829097,69.19682181481784,1.9143403138856456,0.23792619497669404,9,-0.19674992561340243,-0.23774993419647172,-0.7384999990463257,-0.8669999837875366,-0.3504998683929448,3,-0.05246057960587347,-3.7407423105723185,4.199999809265137,-1.3844181708739849,4.252500057220459,-1.306308256846052,4.1875,-0.05246057960587347
1309,2005-09-16,4.203999996185304,4.237500190734863,4.140500068664552,4.185999870300293,15022000.0,0.011671293897735247,1.2823419855378762,-0.4556966609527254,85.77073917531705,72.8809702814172,-0.30967762211097405,-0.4772387766289268,-0.8698422678073157,-1.2721969281559122,40.853945320721074,0.09700012207031161,0.0820675501994308,0.418150019645692,-0.09552301311036615,0.9318230524017501,0.16131350326766292,0.674986536023721,-0.5286841929057378,69.45455596335584,-1.4940713334644045,0.256836516378029,9,-0.24524998664855957,-0.28624999523162886,-0.7733750343322763,-0.9077501296997079,-0.08400011062622159,4,-0.05542341585769417,-1.3251922838357812,4.1554999351501465,-3.7407423105723185,4.199999809265137,-1.3844181708739849,4.252500057220459,-0.05542341585769417
1310,2005-09-19,4.227000236511231,4.267000198364259,4.132500171661377,4.235499858856201,20214000.0,0.005471037190009076,2.7622226520036395,-0.47219793901817947,85.8585753173493,78.86369966148408,-0.26411919454888944,-0.4760107882952984,-0.8672300984269037,-1.2804915724417358,41.61332117755349,0.13450002670288175,0.12138046000126756,0.4102752447128304,-0.13219159809514114,0.9527420875208019,0.13904182330884485,0.6815086661168164,-0.5124033860060759,55.11992619926234,-17.303157443338776,0.2712334214039859,9,-0.26075029373168945,-0.3092502355575566,-0.7911252975463876,-0.9290002584457406,-0.15750026702880948,0,-0.051691536575224406,1.2823419855378762,4.203999996185304,-1.3251922838357812,4.1554999351501465,-3.7407423105723185,4.199999809265137,-0.051691536575224406
1311,2005-09-20,3.9054999351501465,4.379000186920166,3.872999906539917,4.202000141143799,45460000.0,-0.07605873749049896,-1.7994462625359275,34.883927068727345,62.10837357274492,79.83538361843365,0.11238945410275925,-0.1425632729902171,-0.5269841767166912,-0.9461575778326283,41.52940584921729,0.506000280380249,0.16162529985725493,0.0765499472618103,-0.46214741331920983,0.6152473078428304,-0.19279873302869976,0.34589862755232037,-0.15397890025293703,6.422926996365767,-62.14629462878512,0.2693486802905101,9,0.13425016403198242,0.036750197410583496,-0.45887500047683716,-0.5902500152587891,0.06900000572204545,1,-0.014210736509830402,2.7622226520036395,4.227000236511231,1.2823419855378762,4.203999996185304,-1.3251922838357812,4.1554999351501465,-0.014210736509830402
1312,2005-09-21,4.121500015258788,4.173999786376953,3.900000095367432,3.9065001010894775,42524000.0,0.0553066403009268,-1.4035068456479762,-0.7251256822867552,67.64279160918815,80.65306195581941,-0.05771116405112853,-0.33514634166723223,-0.7220998003152239,-1.1475783831208481,41.44095563226532,0.27399969100952104,0.21392196533194419,0.26677502393722463,-0.2763189005696445,0.8098689484440942,-0.004771938316210367,0.5383219861906596,-0.31978064819974206,49.11066620993339,-19.012864485575598,0.2715469622534348,9,-0.05024993419647128,-0.1792498826980582,-0.5350000858306876,-0.790000081062316,-0.28800010681152255,2,-0.04901125851689114,-1.7994462625359275,3.9054999351501465,2.7622226520036395,4.227000236511231,1.2823419855378762,4.203999996185304,-0.04901125851689114
1313,2005-09-22,4.143499851226807,4.2199997901916495,4.114999771118163,4.150000095367432,17370000.0,0.005337822609867704,-2.3070661560410577,-0.030233705746999098,68.10404832128262,79.959260109261,-0.026097561453784834,-0.3285886781325287,-0.7213522564368469,-1.1547549366009262,41.92015118417519,0.10500001907348633,0.2645908330880893,0.25994986295700073,-0.28003159697509883,0.7999313228891003,-0.010040867009049492,0.5299405929230505,-0.2955980185788709,53.45845747034258,-14.224369056608097,0.26999072996604984,9,-0.017499804496765137,-0.20124971866607666,-0.5359998941421509,-0.7957499027252197,-0.26349973678588867,3,-0.11258593512735826,-1.4035068456479762,4.121500015258788,-1.7994462625359275,3.9054999351501465,2.7622226520036395,4.227000236511231,-0.11258593512735826
1314,2005-09-23,4.138500213623047,4.17549991607666,4.1005001068115225,4.175000190734863,5040000.0,-0.0012066218856697786,3.00005086340637,5.615170187793427,68.98917270158108,78.28276187182833,0.02819153261361418,-0.2936746406505728,-0.6912761778879823,-1.1353055840696245,42.313969971244155,0.0749998092651376,0.29539387985975996,0.22640022039413443,-0.30350839736467883,0.7563088381529472,-0.038554088485271976,0.49135452927354084,-0.24811051263333272,52.47038734516347,-17.191710266511464,0.26495430887940646,9,-0.012500166893005371,-0.1962500810623169,-0.5298752784729004,-0.7662502527236938,-0.3250002861022949,4,-0.08058478425784177,-2.3070661560410577,4.143499851226807,-1.4035068456479762,4.121500015258788,-1.7994462625359275,3.9054999351501465,-0.08058478425784177
1315,2005-09-26,4.5879998207092285,4.601500034332275,4.125,4.1589999198913565,49746000.0,0.10861413166212386,1.089910927719486,-11.753429310479998,76.36212857808303,76.62189869993932,-0.4006560116310043,-0.6988685861572277,-1.1072349983875598,-1.5676189105688039,43.50004477274296,0.4765000343322754,0.3376896190260732,0.6250248312950135,0.04063138481155004,1.209418277778477,0.332828108053282,0.9172215545367455,-0.6585212808450782,98.14684814620996,25.17538419112732,0.2921967232417318,9,-0.3507498502731323,-0.5344997644424438,-1.0082498788833618,-1.2157498598098755,-0.4464998245239249,0,-0.10200522088900199,3.00005086340637,4.138500213623047,-2.3070661560410577,4.143499851226807,-1.4035068456479762,4.121500015258788,-0.10200522088900199
1316,2005-09-27,4.398499965667725,4.800000190734863,4.377500057220459,4.5879998207092285,77236000.0,-0.041303370193290556,-2.6501143174936663,-0.44172470595035024,66.47711969168401,74.03477021525939,-0.2103932230025931,-0.4696120282431959,-0.8832224987956518,-1.3621715885120365,44.9090504048279,0.4225001335144043,0.36736927516164686,0.39499998092651367,-0.19230965283410484,0.9823096146871326,0.10134516404620442,0.6886547978068229,-0.4018192763567616,55.3888686085946,-15.515853251906826,0.2936548168803095,9,-0.06199991703033447,-0.245749831199646,-0.8413749933242798,-1.0262500047683716,-0.23649978637695224,1,-0.07479822638474387,1.089910927719486,4.5879998207092285,3.00005086340637,4.138500213623047,-2.3070661560410577,4.143499851226807,-0.07479822638474387
1317,2005-09-28,4.367000102996826,4.474999904632568,4.337500095367432,4.414000034332275,22610000.0,-0.007161501174666185,-1.5943373309701392,0.24802093555773636,65.57158824494354,71.8760596902415,-0.17065986332015903,-0.3997345894009676,-0.8175253223631325,-1.3146736763874198,46.23669885734561,0.13749980926513672,0.3543315127819211,0.3261251091957096,-0.2533789146131413,0.9056291330045605,0.03637309729128457,0.615877121100135,-0.2739210735149955,38.09863677078697,-30.161760866800492,0.28975201190442534,9,-0.030500054359436035,-0.21424996852874756,-0.8098751306533813,-0.9947501420974731,-0.1614999771118164,2,-0.08987867022381879,-2.6501143174936663,4.398499965667725,1.089910927719486,4.5879998207092285,3.00005086340637,4.138500213623047,-0.08987867022381879
1318,2005-09-29,4.586999893188477,4.625,4.3435001373291025,4.4004998207092285,34578000.0,0.05037778452092945,1.144758520843658,-3.968092445670921,68.29808498117394,69.93465366867007,-0.36097488477837114,-0.5740708427327821,-0.9993087174417692,-1.517201777930378,47.48633610248736,0.28149986267089755,0.3341808201412926,0.49844990968704206,-0.09661901117880145,1.0935188305528856,0.2009154492541203,0.7959843701199638,-0.40909032435628223,69.54963945798043,3.925961633138442,0.2975344604329218,9,-0.2504998445510864,-0.43424975872039795,-1.0298749208450317,-1.2147499322891235,-0.5219998359680176,3,-0.16426858563047497,-1.5943373309701392,4.367000102996826,-2.6501143174936663,4.398499965667725,1.089910927719486,4.5879998207092285,-0.16426858563047497
1319,2005-09-30,4.500500202178955,4.667500019073486,4.498499870300293,4.627999782562256,16476000.0,-0.01885757423669665,-1.5703396959851474,-0.6836435969615385,58.816911367078006,66.93002434086213,-0.2547872202252881,-0.442112136595032,-0.8779369082878725,-1.4131009525108071,48.83394119670916,0.16900014877319336,0.31667842764497633,0.36870020627975464,-0.2133190970624126,0.9507195096219219,0.07769055460867058,0.6597098579508383,-0.24793975871844065,55.629643862789614,-6.345277937811581,0.2910096516710836,9,-0.16400015354156494,-0.3410000801086426,-0.9507502317428589,-1.128250241279602,-0.5385003089904781,4,-0.13787358290476615,1.144758520843658,4.586999893188477,-1.5943373309701392,4.367000102996826,-2.6501143174936663,4.398499965667725,-0.13787358290476615
1320,2005-10-03,4.484499931335449,4.58050012588501,4.465499877929688,4.4780001640319815,13098000.0,-0.00355522055876345,-6.301524348708368,-0.050978734862714814,56.720740462631674,66.33139843973845,-0.22173744871883638,-0.3767504320055579,-0.8271117352633466,-1.3796933217432237,50.376293121906656,0.11500024795532138,0.3053438879830894,0.3090999364852909,-0.23876697800548818,0.8569668509760695,0.03516647923990135,0.5830333937306804,-0.16624671820201264,31.783741763606354,-25.62464548930537,0.27393345724538937,10,-0.13449978828430176,-0.3249998092651367,-0.9141249656677246,-1.1122499704360962,-1.3899998664855961,0,-0.14962649438928155,-1.5703396959851474,4.500500202178955,1.144758520843658,4.586999893188477,-1.5943373309701392,4.367000102996826,-0.14962649438928155
1321,2005-10-04,4.5834999084472665,4.689000129699707,4.514999866485597,4.53000020980835,23980000.0,0.022076034926448607,-3.167651744873378,8.231017533562213,60.8180619821371,65.57309514784389,-0.23965098166365717,-0.4223057995797559,-0.8908368810922305,-1.4602141932677708,51.977786442866424,0.2045001983642578,0.2906184621068011,0.36042492389679026,-0.1524365343710361,0.8732863821646166,0.10399419476287708,0.6168556530307034,-0.20743705800165912,69.98571523531902,14.718424844589514,0.2564307291339131,10,-0.13324975967407315,-0.4119998216629037,-1.0002499818801889,-1.2112499475479135,-1.5799999237060551,1,-0.09643283977105988,-6.301524348708368,4.484499931335449,-1.5703396959851474,4.500500202178955,1.144758520843658,4.586999893188477,-0.09643283977105988
1322,2005-10-05,4.463500022888184,4.773499965667725,4.459000110626222,4.623000144958496,41356000.0,-0.02618084170524937,-2.7329371480318367,-2.9813274864746333,58.333339784055596,64.48746086592978,-0.07379720219998731,-0.26273231670984565,-0.7349720027687914,-1.3213751808222503,52.962359947495784,0.314499855041503,0.2712796464301963,0.2067500352859497,-0.27380836035580103,0.6873084309277009,-0.03352916253492566,0.4470292331068251,-0.03656469160786546,27.90696127082683,-24.540896177032405,0.24027919782087553,10,-0.013249874114990234,-0.2829998731613159,-0.9146250486373901,-1.0912500619888306,-1.373500108718872,2,-0.06754785304164079,-3.167651744873378,4.5834999084472665,-6.301524348708368,4.484499931335449,-1.5703396959851474,4.500500202178955,-0.06754785304164079
1323,2005-10-06,4.202499866485597,4.487500190734863,4.065499782562257,4.463500022888184,43728000.0,-0.05847432621579829,1.7313898777971644,1.6363633645843243,49.96359790612748,62.37350811087938,0.2195391178697399,0.032915990360030456,-0.44143185533086005,-1.0429820947225337,53.08249475146436,0.42200040817260653,0.2933793041635324,-0.07517511844634939,-0.502564033914509,0.35221379702180977,-0.28886957618042874,0.13851933928772997,0.5975003242492667,19.35028933501441,-29.667973945176364,0.2136944577340796,10,0.23025012016296298,-0.00874972343444913,-0.6684998869895944,-0.8302499055862436,-1.0874998569488534,3,0.0007139225448500319,-2.7329371480318367,4.463500022888184,-3.167651744873378,4.5834999084472665,-6.301524348708368,4.484499931335449,0.0007139225448500319
1324,2005-10-07,4.168499946594238,4.323500156402588,4.107999801635741,4.2255001068115225,19900000.0,-0.008090403562532655,-1.4213461775436913,0.21839128758744028,48.58797195740205,59.28749070858149,0.2885903799521321,0.09755350151533992,-0.3760990668126336,-0.9912670848950027,52.941253667777445,0.2155003547668466,0.2882465959558198,-0.12545003890991246,-0.5052894457732,0.2543893679533751,-0.3153697423415558,0.06446966452173086,0.616810235977173,14.548042004762877,-32.306355728263696,0.18991970343164377,10,0.2642500400543213,0.02525019645690918,-0.6457499861717224,-0.7962499856948853,-1.096499919891357,4,-0.024829048986396485,1.7313898777971644,4.202499866485597,-2.7329371480318367,4.463500022888184,-3.167651744873378,4.5834999084472665,-0.024829048986396485
1325,2005-10-10,4.249000072479248,4.297999858856201,4.138000011444092,4.191500186920166,19008000.0,0.019311533385236057,1.0578830196316535,-1.0087670866168237,59.382692765563704,58.49922105012367,0.1731552648273995,0.023080387654639267,-0.42386219310010764,-1.0539231022373716,51.613823998643404,0.15999984741210938,0.28326811115208184,-0.0480249166488651,-0.42522238373894616,0.32917255044121596,-0.23662365019390563,0.14057381689617543,0.5219139020919803,25.918113341738504,-24.974470375026513,0.18859873354504061,10,0.1704998016357422,-0.055249929428100586,-0.7183750867843628,-0.876750111579895,-1.3840000629425049,0,-0.06754534582140159,-1.4213461775436913,4.168499946594238,1.7313898777971644,4.202499866485597,-2.7329371480318367,4.463500022888184,-0.06754534582140159
1326,2005-10-11,4.060999870300293,4.269000053405762,4.012499809265137,4.25,28504000.0,-0.044245751699707236,1.2599116906905519,-3.2869653193571393,48.32177018999958,56.58257459957434,0.34447128410104266,0.20659026572329697,-0.207310349751876,-0.8496614677352987,49.7447696968471,0.256500244140625,0.2739705009986455,-0.22645010948181188,-0.6178610349345375,0.16496081597091372,-0.42215557220817423,-0.030744646755449523,0.6958058204307562,6.373199877438464,-42.896423530652974,0.19570546272636274,10,0.3320000171661377,0.1327502727508545,-0.5167498588562012,-0.6887499094009399,-1.1274998188018799,1,-0.23799552728844864,1.0578830196316535,4.249000072479248,-1.4213461775436913,4.168499946594238,1.7313898777971644,4.202499866485597,-0.23799552728844864
1327,2005-10-12,3.9874999523162837,4.119999885559082,3.875,4.0980000495910645,34960000.0,-0.01809897077848821,2.1715242917260142,0.5846561981219212,45.79288048779389,54.08199632253212,0.4006059374553339,0.2775859369110134,-0.10425079525492187,-0.7602502433526954,47.520490361131564,0.24499988555908203,0.20024515239136242,-0.2893250346183778,-0.7017062103261247,0.12305614108936913,-0.4955156224722512,-0.08313444676450432,0.7395335031561285,18.367333434020477,-29.11777685698829,0.20619058785387354,10,0.33675003051757857,0.21375012397766158,-0.43799996376037553,-0.6152499914169307,-0.9600000381469722,2,-0.24677115469392807,1.2599116906905519,4.060999870300293,1.0578830196316535,4.249000072479248,-1.4213461775436913,4.168499946594238,-0.24677115469392807
1328,2005-10-13,3.9375,4.010000228881837,3.7704999446868896,3.9885001182556152,27382000.0,-0.012539173144626492,4.095732322847949,0.46153912542532144,44.70773310165249,52.51430984859595,0.38977441207652497,0.3271917805711855,-0.04531114524686153,-0.695865324232142,44.99791181413608,0.23950028419494718,0.1570550227152827,-0.32842499017715454,-0.7651164003954039,0.10826642004109432,-0.5467706952862788,-0.11007928506803033,0.7384114481440678,30.198913449777553,-15.967567462992694,0.21834570510912452,10,0.33449995517730713,0.31275010108947754,-0.34012502431869507,-0.565250039100647,-0.932499885559082,3,-0.2152381170363653,2.1715242917260142,3.9874999523162837,1.2599116906905519,4.060999870300293,1.0578830196316535,4.249000072479248,-0.2152381170363653
1329,2005-10-14,3.970999956130981,4.065000057220459,3.884000062942505,4.042500019073486,20910000.0,0.008507925366598279,2.107292325386739,1.4019587677060532,29.197570927136653,49.456179900207616,0.30538004363476245,0.29022080521057747,-0.0707001619144747,-0.7146155211300784,42.36722245002843,0.1809999942779541,0.11579708991095128,-0.28327503204345783,-0.7389419722173662,0.17239190813045013,-0.5111085021304116,-0.05544156195650407,0.6324785717365127,38.00948702708924,-1.5164833769307293,0.22783347008695404,10,0.3009999990463261,0.3107501268386845,-0.24074995517730668,-0.598749995231628,-0.9309999942779532,4,-0.21556281945373135,4.095732322847949,3.9375,2.1715242917260142,3.9874999523162837,1.2599116906905519,4.060999870300293,-0.21556281945373135
1330,2005-10-17,4.008500099182129,4.107500076293944,3.940500020980835,3.9925000667572017,17904000.0,0.009443501250421926,-1.783331379627536,-0.22377648027797062,35.34936476040454,46.62632465334843,0.21597021092211577,0.2482392193388634,-0.10348388511525819,-0.7363434496456107,39.58332741824627,0.16700005531310946,0.0449232031589073,-0.23484988212585467,-0.703560988352427,0.2338612241007172,-0.4692054352391404,-0.0004943290125689614,0.5283401420309168,47.74325026866922,9.80149394012144,0.23435555311328596,10,0.2634998559951782,0.27674996852874756,-0.2618751525878906,-0.6362501382827759,-0.9804999828338623,0,-0.2336285516546016,2.107292325386739,3.970999956130981,4.095732322847949,3.9375,2.1715242917260142,3.9874999523162837,-0.2336285516546016
1331,2005-10-18,3.849999904632568,4.011499881744385,3.82699990272522,3.994999885559082,13964000.0,-0.03954102298311046,1.0730337831140635,-9.062480442265343,32.2702286201682,43.73042341291651,0.2899755285619645,0.4241127840895289,0.06138928565879942,-0.5627846870411926,38.98437669873522,0.1844999790191646,-0.0016126975893691053,-0.39057507514953693,-0.8682791448936631,0.08712899459458923,-0.6294271100216,-0.15172304027747385,0.6255331128583852,22.746773503675747,-14.548269185892167,0.23885203487206316,10,0.27900016307830855,0.43525016307830855,0.03537523746490523,-0.39299976825714067,-0.8124999999999996,1,-0.2558441349337722,-1.783331379627536,4.008500099182129,2.107292325386739,3.970999956130981,4.095732322847949,3.9375,-0.2558441349337722
1332,2005-10-19,3.919500112533569,3.974999904632568,3.783499956130981,3.805500030517578,20768000.0,0.01805200249937,-1.4240464402498125,-0.7862075655979978,24.474207497918997,40.89826892311556,0.15108171585302488,0.3570072654238321,-0.00012195717395080408,-0.6170365534629112,38.27984123864462,0.19149994850158691,-0.044683080295962796,-0.31097487211227426,-0.8074520665544056,0.18550232232985708,-0.5592134693333404,-0.06273627489120859,0.49963025913305925,44.21368239120298,10.544287238043125,0.24823859722106578,10,0.12749993801116988,0.3657499551773076,0.018749892711640737,-0.41625010967254594,-0.8695001602172852,2,-0.25156270767340383,1.0730337831140635,3.849999904632568,-1.783331379627536,4.008500099182129,2.107292325386739,3.970999956130981,-0.25156270767340383
1333,2005-10-20,3.6770000457763667,3.9249999523162837,3.650500059127808,3.9249999523162837,31196000.0,-0.06187015175270649,1.2137096502840283,-2.17543621157334,21.865404615689414,37.92909477403638,0.3477725294169445,0.5931789879499676,0.2479395899922019,-0.36085482678429903,37.51554179635046,0.2744998931884757,-0.11606467164851608,-0.530149948596955,-1.0843139662239651,0.024014069030055207,-0.8072319574104605,-0.2530679397834499,0.6902398917318826,5.798683950360763,-24.056326136503074,0.2770820088135051,10,0.29724991321563765,0.5482500791549687,0.2612499594688429,-0.1737500429153438,-0.7445001602172847,3,-0.17663859763970136,-1.4240464402498125,3.919500112533569,1.0730337831140635,3.849999904632568,-1.783331379627536,4.008500099182129,-0.17663859763970136
1334,2005-10-21,3.8050000667572017,3.8334999084472656,3.7160000801086426,3.7909998893737793,23846000.0,0.03481099249043074,2.3098608102889573,-0.05645234943332125,28.435431572234762,34.490510196999836,0.1819182146132503,0.46263231307830877,0.12310558197286836,-0.4746093177222508,36.84044596495559,0.15649986267089888,-0.17712518257746535,-0.3854749202728276,-0.9676966192376466,0.19674677869199186,-0.6765857697552371,-0.09436407079041809,0.49056588291300374,33.807440224499416,4.023052696742177,0.29111084948240973,10,0.15474998950958296,0.42025005817413374,0.13324993848800792,-0.30175006389617876,-0.9360001087188716,4,-0.21024965526428518,1.2137096502840283,3.6770000457763667,-1.4240464402498125,3.919500112533569,1.0730337831140635,3.849999904632568,-0.21024965526428518
1335,2005-10-24,4.119999885559082,4.132500171661377,3.802500009536743,3.8824999332427983,34472000.0,0.08278575907367536,1.5142819255463407,16.964067369425415,37.063916387569066,33.23963755228533,-0.17132084779387036,0.11675973909327908,-0.1877106110616209,-0.7741377293609042,34.80005771971146,0.3300001621246338,-0.19569143070239825,-0.04707510471344012,-0.5988482382254077,0.5046980287985279,-0.32296167146942434,0.2288114620425441,0.11105947505688363,97.40658025231802,69.70392301509946,0.275886566755984,10,-0.22849977016448975,0.10525023937225342,-0.1817498803138724,-0.6167498826980591,-1.2709999084472656,0,-0.2621359110934778,2.3098608102889573,3.8050000667572017,1.2137096502840283,3.6770000457763667,-1.4240464402498125,3.919500112533569,-0.2621359110934778
1336,2005-10-25,4.069499969482422,4.182499885559082,4.0254998207092285,4.026500225067139,21026000.0,-0.012257261524124319,-5.977694891547371,0.1810515917831408,38.55981659774868,32.435963786724756,-0.13353055780140366,0.14898665133232836,-0.13328583541180583,-0.7106182281483813,32.263247761008984,0.15700006484985352,-0.2110965349855678,-0.08112502098083496,-0.623382654870988,0.4611326129093185,-0.3522538379259119,0.19000379596424155,-0.4189999103546138,78.75940734141236,48.97242395851174,0.2711288169450767,10,-0.15299999713897705,0.15575015544891357,-0.12749999761581332,-0.5662499666213989,-1.1675000190734863,1,-0.25592821254317843,1.5142819255463407,4.119999885559082,2.3098608102889573,3.8050000667572017,1.2137096502840283,3.6770000457763667,-0.25592821254317843
1337,2005-10-26,3.974499940872192,4.25,3.955499887466431,4.0900001525878915,26792000.0,-0.02334439840831659,-2.8371270543174028,-2.6860674007785,42.67352645947442,32.20994082648275,-0.045336080629397646,0.22458863575894172,-0.032949970346938695,-0.6036415768827728,29.776794380953508,0.2945001125335689,-0.262487045889114,-0.1565000414848332,-0.6941763082180592,0.3811762252483928,-0.42533817485144576,0.11233809188177979,-0.3133598852157582,54.045023135950196,21.990328474686912,0.268838133366613,10,-0.02424991130828813,0.2507501840591435,0.016500174999237505,-0.4467498064041133,-1.0219998359680171,2,-0.23575293752149407,-5.977694891547371,4.069499969482422,1.5142819255463407,4.119999885559082,2.3098608102889573,3.8050000667572017,-0.23575293752149407
1338,2005-10-27,3.8334999084472656,3.9489998817443848,3.788000106811523,3.9260001182556152,19270000.0,-0.03547616920934815,1.3249109156323764,0.8008661493715371,39.92784363875656,33.40219334999607,0.08868645408633968,0.3227937586105014,0.11288908710530121,-0.4506287521716552,26.63566983903231,0.18649983406066895,-0.2810914521887553,-0.25982507467269933,-0.7677386937348034,0.2480885443894043,-0.5137818842037509,-0.005868265141647289,-0.1488054550170892,22.00371647294038,-11.758778839665982,0.2539568095310519,10,0.11675012111663818,0.3917502164840698,0.1732501983642578,-0.305749773979187,-0.9714999198913574,3,-0.20438241159325699,-2.8371270543174028,3.974499940872192,-5.977694891547371,4.069499969482422,1.5142819255463407,4.119999885559082,-0.20438241159325699
1339,2005-10-28,3.880000114440918,3.92549991607666,3.828999996185303,3.8429999351501465,13404000.0,0.012129961420159985,-1.969225690496304,-0.40000103099692247,38.67403905203992,33.77160160462222,0.031201621744121333,0.2397140059447933,0.0741246728196594,-0.484300683981882,23.237590657828974,0.09649991989135698,-0.28848292263743147,-0.18229986429214495,-0.6604216245326846,0.29582189594839514,-0.4213607444124152,0.056761015828125316,-0.17269343914794844,19.91342616866423,-14.228250644308972,0.23906088012027005,10,0.07024991512298584,0.3452500104904175,0.15412497520446777,-0.35224997997283936,-1.0405001640319824,4,-0.24420108271526797,1.3249109156323764,3.8334999084472656,-2.8371270543174028,3.974499940872192,-5.977694891547371,4.069499969482422,-0.24420108271526797
1340,2005-10-31,3.813499927520752,3.943000078201294,3.7695000171661377,3.9340000152587886,17782000.0,-0.01713922292750969,1.5054121794695239,-3.2567433468651212,41.79105020531667,34.82947066963872,0.07502144128972432,0.26705934596397984,0.1501007754974597,-0.40526061883763376,20.011660868760377,0.17350006103515625,-0.291609694607577,-0.21525005102157557,-0.6617542736511082,0.23125417160795703,-0.43850216233634143,0.008002060293190727,-0.0844855192395011,9.157109662130345,-27.319907223795937,0.22325211131476627,10,0.13675010204315186,0.4117501974105835,0.2206251621246338,-0.28574979305267334,-0.9654998779296875,0,-0.2476727382807279,-1.969225690496304,3.880000114440918,1.3249109156323764,3.8334999084472656,-2.8371270543174028,3.974499940872192,-0.2476727382807279
1341,2005-11-01,4.141499996185304,4.191500186920166,3.7899999618530273,3.79800009727478,47754000.0,0.08601024646610989,-1.233658055526633,-2.8506194921391392,54.37003331498967,38.15122909375768,-0.23164037031055873,-0.10092664268911733,-0.16607687067958787,-0.7185744280058035,16.491207436438877,0.40150022506713867,-0.26322446691660906,0.1348500132560737,-0.2328413574828847,0.5025413839950321,-0.0489956721134055,0.3186956986255529,-0.39164616423530285,77.4193532381017,37.054926158716576,0.18384568536947926,11,-0.19124996662139981,0.08375012874603183,0.003875017166136807,-0.5024999380111703,-1.2595000267028817,1,-0.3120849982528061,1.5054121794695239,3.813499927520752,-1.969225690496304,3.880000114440918,1.3249109156323764,3.8334999084472656,-0.3120849982528061
1342,2005-11-02,4.162000179290772,4.298500061035156,4.0920000076293945,4.134500026702882,28614000.0,0.0049499415970908345,-2.671105836476863,0.08005869193881182,56.47907780161277,41.9971927810825,-0.23928814938666498,-0.1530178815558152,-0.17249957682509054,-0.7258604649361837,12.750521365617685,0.20650005340576172,-0.25033228092516024,0.17042518854141342,-0.13841375816573542,0.4792641352485618,0.016005715187839442,0.32484466189498784,-0.3925001621246347,74.19662184788372,31.201870520654452,0.15441947335357423,11,-0.15475010871887296,0.04999983310699374,0.082624912261962,-0.4237500429153451,-1.2660002708435067,2,-0.30273910970771456,-1.233658055526633,4.141499996185304,1.5054121794695239,3.813499927520752,-1.969225690496304,3.880000114440918,-0.30273910970771456
1343,2005-11-03,4.20550012588501,4.295000076293944,4.161499977111816,4.164500236511231,25096000.0,0.010451692628626885,-4.680805949252755,1.4908967956720443,56.72883880710601,45.14090469606819,-0.2234328547316733,-0.20688882934322717,-0.19986904617042178,-0.754769198866712,11.436906790205652,0.13350009918212802,-0.21513351477897213,0.21377512216567984,-0.09549781517905664,0.5230480595104159,0.05913865349331182,0.36841159083804786,-0.4155001640319824,82.41967345220608,37.191766388489555,0.15463646867236808,11,-0.1715000867843628,0.006499886512756348,0.03912496566772461,-0.4672499895095825,-1.308000087738037,3,-0.2979431657292252,-2.671105836476863,4.162000179290772,-1.233658055526633,4.141499996185304,1.5054121794695239,3.813499927520752,-0.2979431657292252
1344,2005-11-04,4.065000057220459,4.2725000381469735,4.05049991607666,4.197500228881837,25014000.0,-0.03340864688120393,-1.7492197903103528,-3.2317202237652545,51.53074855256548,46.7483304921789,-0.0471294210316735,-0.07856853157873545,-0.04455467331069496,-0.6003148499210051,9.859994691571833,0.2220001220703134,-0.17692761512385147,0.07845004796981803,-0.22169747825086983,0.3785975741905059,-0.07162371514052612,0.22852381108016218,-0.24449008941650385,55.86011636087647,10.498034257498595,0.15007376311034396,11,-0.03100001811981201,0.14699995517730713,0.1796250343322754,-0.32674992084503174,-1.2005000114440922,4,-0.2959409721354668,-4.680805949252755,4.20550012588501,-2.671105836476863,4.162000179290772,-1.233658055526633,4.141499996185304,-0.2959409721354668
1345,2005-11-07,3.961999893188477,4.248499870300293,3.9159998893737793,4.107500076293944,92548000.0,-0.025338293378133647,-1.7999975907194514,1.0981131668064013,53.12848970032267,48.36707194802046,0.03475651057079743,0.0019266381550884226,0.07227165611853925,-0.48612493319194394,8.012458297965837,0.33249998092651367,-0.11004565931960997,-0.0102001070976252,-0.2837824897530399,0.2633822755577895,-0.14699129842533276,0.12659108423008192,-0.11281051979064971,33.82495531703813,-13.803052497059745,0.13679119132770723,11,0.07200014591216997,0.2500001192092891,0.2860001921653743,-0.22374975681304976,-1.1119999885559086,0,-0.28331650001035036,-1.7492197903103528,4.065000057220459,-4.680805949252755,4.20550012588501,-2.671105836476863,4.162000179290772,-0.28331650001035036
1346,2005-11-08,3.094500064849853,3.1875,3.0425000190734863,3.11899995803833,226076000.0,-0.21895503577121267,-1.2568093096436153,0.16838393372136162,34.06105338428563,47.4101304952217,0.837477865983324,0.836177404769646,0.9432381227898934,0.3883203663626005,7.72388517045004,0.9194998741149907,-0.08004308624352596,-0.8293749451637273,-1.3042800185649823,-0.35446987176247235,-1.066827481864355,-0.5919224084630996,1.2039999961853032,4.140130894832698,-42.105485888213764,0.23745253670062755,11,0.5759999752044682,0.8134999275207524,1.160250067710877,0.685000061988831,-0.27550005912780673,1,-0.07965746003975249,-1.7999975907194514,3.961999893188477,-1.7492197903103528,4.065000057220459,-4.680805949252755,4.20550012588501,-0.07965746003975249
1347,2005-11-09,3.0034999847412114,3.13949990272522,2.98799991607666,3.0999999046325684,57508000.0,-0.02940703771258668,-1.376469312270237,3.9387894122225653,36.17894707177236,46.99358643222345,0.8674817653161164,0.8955965845880258,1.0357033968351348,0.4860467735552425,8.18855914327866,0.15149998664856001,-0.0909714504183885,-0.8711750268936154,-1.4979327142402368,-0.24441733954699352,-1.1845538705669258,-0.5577961832203044,1.269880075454711,1.1859270669082698,-48.10323776668093,0.31337884367331087,11,0.6397500038146968,0.877249956130981,1.3073751330375667,0.8017500638961788,-0.13100004196167037,2,-0.04045281034661241,-1.2568093096436153,3.094500064849853,-1.7999975907194514,3.961999893188477,-1.7492197903103528,4.065000057220459,-0.04045281034661241
1348,2005-11-10,3.0899999141693115,3.1449999809265137,2.9904999732971187,2.992000102996826,34224000.0,0.02879971029384021,-2.059403953968704,-1.0155429277331733,35.073068561007275,46.593478599886495,0.7425078995963124,0.7824660531230094,0.9512526705921207,0.40527967352223504,9.180112795735454,0.15450000762939498,-0.10413985030641415,-0.7423000931739807,-1.4592783873802162,-0.025321798967745224,-1.1007892402770985,-0.38381094607086297,1.1319649402618408,7.940832105819598,-41.51771303751282,0.3584891471031177,11,0.5532500743865967,0.6477501392364502,1.225375235080719,0.7160001993179321,-0.20649981498718262,3,-0.06278317511675369,-1.376469312270237,3.0034999847412114,-1.2568093096436153,3.094500064849853,-1.7999975907194514,3.961999893188477,-0.06278317511675369
1349,2005-11-11,3.115000009536743,3.193000078201294,3.0994999408721924,3.125,22582000.0,0.008090645974711208,-3.5609680927154628,-0.10204091562642169,26.12827730574186,44.853170499933746,0.6678078420220221,0.7273395530242786,0.9285700606636933,0.385138198335083,9.914878726966434,0.10300016403198242,-0.12348252008467275,-0.6745000004768373,-1.4559183760309589,0.10691837507728419,-1.065209188253898,-0.2837908126997766,1.05760624736023,10.07537469831206,-31.94173151573149,0.3907091877770609,11,0.528249979019165,0.5407500267028809,1.1982500553131104,0.6910001039505005,-0.23650002479553178,4,-0.06982342559354171,-2.059403953968704,3.0899999141693115,-1.376469312270237,3.0034999847412114,-1.2568093096436153,3.094500064849853,-0.06982342559354171
1350,2005-11-14,3.0720000267028813,3.150000095367432,3.052500009536743,3.1045000553131104,12580000.0,-0.01380416780167415,-1.7272727272727397,3.2500059604701175,26.221702936588287,41.72557823566693,0.6644375016687665,0.7342261200851667,0.9741771191553776,0.4340814417006196,10.548995782095382,0.09750008583068892,-0.12960724901532616,-0.6706749796867366,-1.5071353523677833,0.16578539299431005,-1.0889051660272604,-0.2524447933462133,1.0532219765612791,40.97563131445314,3.45721154814251,0.41823018634052345,11,0.5712499618530269,0.5712499618530269,1.2412500381469722,0.7390000820159908,-0.19350004196166992,0,-0.06754556612072049,-3.5609680927154628,3.115000009536743,-2.059403953968704,3.0899999141693115,-1.376469312270237,3.0034999847412114,-0.06754556612072049
1351,2005-11-15,2.865000009536743,3.0750000476837163,2.8580000400543213,3.070499897003174,37584000.0,-0.06738281750222097,1.0233083132984055,6.32306789421569,24.89252014444739,38.21596071820411,0.7502172729915308,0.9103214346430626,1.1808684371010951,0.6466637484281255,11.942465688583662,0.21700000762939498,-0.14514753786882206,-0.8284250020980837,-1.7499451207593557,0.09309511656318836,-1.2891850614287197,-0.36766494276744766,1.2147331102399175,2.089542891141648,-31.96119891006382,0.46076005933063596,11,0.7115000486373897,0.7132500410079956,1.4416249990463257,0.9627500772476196,0.03749990463256836,1,-0.005235638692580702,-1.7272727272727397,3.0720000267028813,-3.5609680927154628,3.115000009536743,-2.059403953968704,3.0899999141693115,-0.005235638692580702
1352,2005-11-16,2.933500051498413,2.9739999771118164,2.8715000152587886,2.9040000438690186,23754000.0,0.023909264130419938,-1.169309873297631,-0.14355242717207567,28.942453898599723,35.12858461725896,0.546610356698455,0.8054617054158024,1.1076912452254568,0.5856061029679545,13.621019547903243,0.10899996757507324,-0.16524290188556545,-0.7106249570846557,-1.685192391600249,0.26394247743093757,-1.197908674342452,-0.22334123982685927,1.0729290834949072,22.537314282623484,-12.498737985016518,0.4872837172577965,11,0.6317499876022343,0.6447499990463257,1.359874963760376,0.9215000867843628,-0.05299997329711914,2,-0.039031888108500556,1.0233083132984055,2.865000009536743,-1.7272727272727397,3.0720000267028813,-3.5609680927154628,3.115000009536743,-0.039031888108500556
1353,2005-11-17,3.0274999141693115,3.069499969482422,2.9674999713897705,2.9744999408721924,24526000.0,0.03204358650782502,-2.0447800496765334,1.7966087996637894,30.487525237493543,32.79044869336209,0.29942631884894055,0.6959918935573204,1.0102035154376097,0.4986568853069038,14.735524248287197,0.1359999179840088,-0.23835020389408879,-0.5841500878334047,-1.5966525862245406,0.4283524105577312,-1.0904013370289727,-0.07789883863783675,0.910023475127669,50.59697158620219,13.084223656497343,0.5062512491955681,11,0.5257500410079956,0.5507501363754272,1.2352501153945923,0.8380001783370972,-0.1259999275207515,3,-0.05119734955708477,-1.169309873297631,2.933500051498413,1.0233083132984055,2.865000009536743,-1.7272727272727397,3.0720000267028813,-0.05119734955708477
1354,2005-11-18,3.005000114440918,3.049000024795532,3.0,3.025500059127808,11940000.0,-0.007431808543772345,-2.21309809500728,-0.3867916040630229,31.114230620318224,30.34441990669492,0.1740565727124328,0.6909079084843288,1.0269800483093778,0.5286111223614585,15.910258167554304,0.04900002479553178,-0.32668357430316064,-0.566649889945984,-1.609738023809463,0.47643824391749456,-1.0881939568777232,-0.045105823014244706,0.8677518739015029,50.34248169198767,8.861120063300007,0.5215440669317393,11,0.02049994468688965,0.5732499361038208,1.2561249136924744,0.8819999694824219,-0.1435000896453862,4,-0.040432615850796494,-2.0447800496765334,3.0274999141693115,-1.169309873297631,2.933500051498413,1.0233083132984055,2.865000009536743,-0.040432615850796494
1355,2005-11-21,3.039999961853028,3.08899998664856,3.0,3.0450000762939453,17784000.0,0.011647203354140823,-1.0941163930931677,0.24390867962268917,20.189441804955877,28.80312973121384,-0.006127159481943867,0.6016979909652727,0.97543966805179,0.5015684527083653,16.812786342625195,0.08899998664856001,-0.4281531430590553,-0.47765004634857133,-1.5130040661552475,0.5577039734581049,-0.995327056251909,0.04002696355476676,0.7718669095921071,78.78786314976823,40.12353563882422,0.517677009903338,11,-0.01449990272522017,0.538250088691711,1.2368750572204585,1.1127501726150508,-0.20000004768371626,0,-0.05312499313762309,-2.21309809500728,3.005000114440918,-2.0447800496765334,3.0274999141693115,-1.169309873297631,2.933500051498413,-0.05312499313762309
1356,2005-11-22,3.0280001163482666,3.0550000667572017,3.005000114440918,3.0295000076293945,12224000.0,-0.003947317649782733,-1.1052657996576616,0.29997139042535564,19.168016171499588,26.913026297850195,-0.0050873258542027955,0.5604027554181434,0.968323044785774,0.5215763990815931,17.56658780941202,0.049999952316283736,-0.5187360724650971,-0.43757489919662484,-1.460757013427484,0.5856072150342344,-0.9491659563120542,0.07401615791880456,0.7266347452134196,71.95407893135837,36.22351525763449,0.5115910571154296,11,-0.0025000572204589844,0.5502499341964722,1.2506248950958252,1.124750018119812,-0.2200000286102295,1,-0.04937256468383189,-1.0941163930931677,3.039999961853028,-2.21309809500728,3.005000114440918,-2.0447800496765334,3.0274999141693115,-0.04937256468383189
1357,2005-11-23,3.0374999046325684,3.0975000858306885,3.0204999446868896,3.026000022888184,12720000.0,0.0031373143722854824,-5.844445386343407,-7.667143538387878,17.645411609681304,24.97661996992509,-0.010344912562121777,0.502889422042446,0.9411155347771913,0.5212910498563357,18.627452783876514,0.07700014114379883,-0.6147973278531138,-0.3812251091003418,-1.3920224027730903,0.6295721845724067,-0.886623755936716,0.12417353773603246,0.6633368676386762,53.84605509298317,23.029052621459613,0.5053986468363744,11,-0.011999845504760742,0.5407501459121704,1.169625163078308,1.1152502298355103,-0.20849990844726562,2,-0.044444442700184106,-1.1052657996576616,3.0280001163482666,-1.0941163930931677,3.039999961853028,-2.21309809500728,3.005000114440918,-0.044444442700184106
1358,2005-11-25,3.0499999523162837,3.0989999771118164,3.0499999523162837,3.0750000476837163,6350000.0,0.004115242164995925,-2.9199870300786697,-2.1739436911723633,19.737611505513684,24.26654599212196,-0.03253729516914872,0.4518484034238317,0.9121225055837883,0.5180918414403384,20.294172858069896,0.06150007247924805,-0.5923504949757032,-0.32955006361007744,-1.333369548412238,0.6742694211920837,-0.831459806011158,0.1723596787910031,0.6002666160219454,50.505014016125315,21.911647627719432,0.5019097424010805,11,-0.04599988460540727,0.528250098228455,1.1161251068115239,1.1027501821517949,-0.14499998092651323,4,-0.05557373008686939,-5.844445386343407,3.0374999046325684,-1.1052657996576616,3.0280001163482666,-1.0941163930931677,3.039999961853028,-0.05557373008686939
1359,2005-11-28,2.932499885559082,3.0280001163482666,2.811000108718872,3.0280001163482666,47212000.0,-0.038524612653835555,3.5444917951752184,3.819994659444065,19.568416367122197,23.527291928847948,0.0629752150285996,0.52146006986123,1.0098606390982763,0.6440484393691346,22.305757468162344,0.23899984359741167,-0.5747272001465014,-0.3996751189231871,-1.393431425447699,0.5940811876013243,-0.896553272185443,0.09720303433906885,0.6702306910821125,42.187441792312484,13.666942329849956,0.49687815326225576,11,0.022500157356262207,0.6222501993179321,1.167250156402588,1.2202502489089966,-0.0754997730255127,0,-0.010571150936161677,-2.9199870300786697,3.0499999523162837,-5.844445386343407,3.0374999046325684,-1.1052657996576616,3.0280001163482666,-0.010571150936161677
1360,2005-11-29,2.86899995803833,2.9579999446868896,2.8499999046325684,2.9500000476837163,27926000.0,-0.02165385507206785,1.2268076205551472,0.8481664282486684,37.295759074285115,24.905429587718807,0.10577468399108003,0.5381643298223713,1.0517118304839235,0.7148512902054747,24.157509253739818,0.10800004005432129,-0.5624206850860496,-0.41595004796981794,-1.4031442129582912,0.5712441170186553,-0.9095471304640546,0.07764703452441868,0.6703921811690785,20.138845772083325,-10.991973975299434,0.49359708249423667,11,0.08600008487701416,0.6857501268386841,1.22350013256073,1.2837501764297485,0.07500004768371626,1,-0.0026141280419976765,3.5444917951752184,2.932499885559082,-2.9199870300786697,3.0499999523162837,-5.844445386343407,3.0374999046325684,-0.0026141280419976765
1361,2005-11-30,2.8489999771118164,2.869499921798706,2.7574999332427983,2.8675000667572017,37298000.0,-0.006971063513081632,8.955643153087244,0.22839591568821274,40.53887613493478,26.19392094731159,0.13775253146838118,0.48103135876497083,1.0597488250560865,0.740299766792714,25.864800863866744,0.11199998855590776,-0.5347548468648968,-0.37132502794265765,-1.2892139381051502,0.5465638822198349,-0.8302694830239039,0.08761942713858861,0.6321207996565095,26.793567237172255,-7.789441367529918,0.45894445508124615,11,0.07924997806549072,0.6790000200271606,1.2093751430511475,1.3037501573562622,0.501500129699707,2,-0.0031590252772233374,1.2268076205551472,2.86899995803833,3.5444917951752184,2.932499885559082,-2.9199870300786697,3.0499999523162837,-0.0031590252772233374
1362,2005-12-01,2.9019999504089355,2.9614999294281006,2.8675000667572017,2.876499891281128,15740000.0,0.018603009379750235,-3.3218617601437517,-1.378374895289678,37.99488267389576,27.0280717735785,0.08919407893831277,0.34656385747159746,0.9881916853213943,0.6927365643658936,27.059255983131024,0.11249995231628418,-0.5028785290608022,-0.25532504320144644,-1.0680098622717251,0.5573597758688322,-0.661667452736586,0.15101736633369311,0.5067587420068378,42.31332316360113,4.180140633822987,0.40634240953513945,12,0.026250004768371582,0.6260000467300415,1.1688750982284546,1.250750184059143,0.5659999847412109,3,-0.032391407400834904,8.955643153087244,2.8489999771118164,1.2268076205551472,2.86899995803833,3.5444917951752184,2.932499885559082,-0.032391407400834904
1363,2005-12-02,2.952500104904175,2.970000028610229,2.9049999713897705,2.9049999713897705,14294000.0,0.017401845402555294,-1.736836821763772,1.8627460146790706,39.950523312254575,28.009882072682537,0.030101938413107376,0.20804559945594647,0.9186293430477357,0.6486048362171823,28.300274025569728,0.0680000782012935,-0.445637265018513,-0.14217488765716535,-0.7913769235905632,0.5070271482762325,-0.4667759056238645,0.1824261303095338,0.3911327115943011,72.08873924693269,29.150374355412524,0.324601017966699,12,-0.024250149726867676,0.5754998922348022,1.1352499723434448,1.2002500295639038,0.4199998378753662,4,-0.04182899384617644,-3.3218617601437517,2.9019999504089355,8.955643153087244,2.8489999771118164,1.2268076205551472,2.86899995803833,-0.04182899384617644
1364,2005-12-05,2.861999988555908,2.936500072479248,2.8505001068115234,2.9309999942779537,12474000.0,-0.030652028156728517,1.1499947846041514,-1.4526276163228335,37.73363503329226,29.959236875831024,0.10972282110028342,0.21481248767374073,0.9887838092631478,0.7459618236864367,30.2207990438855,0.10199999809265137,-0.4063644838857252,-0.17252500057220477,-0.6409371143438722,0.2958871131994627,-0.4067310574580385,0.06168105631362897,0.423019539617,49.17647454812687,5.742403069002712,0.2342060568858338,12,0.06624996662139893,0.6660000085830688,1.2257500886917114,1.2907501459121704,0.439500093460083,0,0.01502445248281048,-1.736836821763772,2.952500104904175,-3.3218617601437517,2.9019999504089355,8.955643153087244,2.8489999771118164,0.01502445248281048
1365,2005-12-06,2.8394999504089355,2.9030001163482666,2.812999963760376,2.8684999942779537,11596000.0,-0.007861648580343106,-1.1951252133409704,0.420290456001406,48.10125998012408,33.174041743455966,0.11263585347424776,0.1569528952146122,0.9757663287693275,0.7766067300880337,32.81852345512706,0.09000015258789062,-0.3765553370992949,-0.1389000415802002,-0.3207165057451373,0.042916422584736935,-0.22980827366266876,-0.04799180949773163,0.3927676182709616,38.58822605437059,-9.65943551477821,0.09090823208246863,12,0.08875000476837158,0.6885000467300415,1.248250126838684,1.313250184059143,0.48600006103515625,1,0.006163114080038445,1.1499947846041514,2.861999988555908,-1.736836821763772,2.952500104904175,-3.3218617601437517,2.9019999504089355,0.006163114080038445
1366,2005-12-07,2.8480000495910645,2.861500024795532,2.7909998893737797,2.836999893188477,9308000.0,0.0029935197501604893,2.710523013602409,-0.37931516422081507,43.008988952419564,35.99221700376022,0.0848393752765837,0.1360121792546929,0.9372242699228219,0.7776130878390788,32.924561267333985,0.07050013542175204,-0.3470190581643289,-0.11807494163513166,-0.30017302493951536,0.06402314166925205,-0.2091239832873235,-0.027025899982939805,0.33679075554512306,31.84364015605074,-18.844229779236613,0.09104904165219194,12,0.08024990558624268,0.6799999475479126,1.2397500276565552,1.3047500848770142,0.5864999294281006,2,0.03370784917815084,-1.1951252133409704,2.8394999504089355,1.1499947846041514,2.861999988555908,-1.736836821763772,2.952500104904175,0.03370784917815084
1367,2005-12-08,2.881999969482422,2.9184999465942383,2.8545000553131104,2.9049999713897705,13480000.0,0.011938173911281824,1.5599980926495483,-2.0908795353072067,36.80869910689158,37.88900451502443,0.029571937192150344,0.09743880900495316,0.8739735623649043,0.7530865185191615,32.78285711869571,0.07049989700317383,-0.30031948141953535,-0.07800002098083514,-0.26292589414490397,0.1069258521832337,-0.17046295756286955,0.014462915601199278,0.26006174846442676,50.83799403554432,0.1328995704519329,0.09246293658203442,12,0.010750055313110352,0.6460000276565552,1.2057501077651978,1.2707501649856567,0.5375001430511475,3,0.1625607710930126,2.710523013602409,2.8480000495910645,-1.1951252133409704,2.8394999504089355,1.1499947846041514,2.861999988555908,0.1625607710930126
1368,2005-12-09,2.8959999084472656,2.938999891281128,2.869999885559082,2.8824999332427983,9302000.0,0.004857716555548119,-2.5844093113121667,-0.5869553949973374,39.96314389512037,40.15508535146867,-0.009577351866154604,0.07184310641322078,0.823190092492851,0.749112741860702,32.60828484366628,0.0690000057220459,-0.2491886406304209,-0.054300081729889094,-0.23066855272146825,0.12206838926169006,-0.14248431722567867,0.03388415376590048,0.20760563102917784,70.94595791912124,19.3607609494957,0.08818423549578958,12,-0.03224992752075195,0.630250096321106,1.2136251330375671,1.256750226020813,0.5740001201629634,4,0.19751382761941016,1.5599980926495483,2.881999969482422,2.710523013602409,2.8480000495910645,-1.1951252133409704,2.8394999504089355,0.19751382761941016
1369,2005-12-12,2.8975000381469727,2.9370000362396236,2.8910000324249268,2.8970000743865967,10580000.0,0.0005180006032912132,-6.35997253428439,0.03703442064178989,36.01570988835736,40.01285766414337,-0.018510940410195964,0.056088645891701816,0.7869540370137238,0.7562004698531801,32.643371972140514,0.04600000381469682,-0.19534860768084128,-0.04192495346069336,-0.2015621441474278,0.11771223722604107,-0.12174354880406035,0.037893641882673634,0.17149494070610638,71.95955905450917,22.831530253060023,0.07981859534336712,12,-0.033750057220458984,0.6174999475479135,1.2254999876022339,1.255250096321106,0.5230000019073486,0,0.16393439115753838,-2.5844093113121667,2.8959999084472656,1.5599980926495483,2.881999969482422,2.710523013602409,2.8480000495910645,0.16393439115753838
1370,2005-12-13,2.8645000457763667,2.9124999046325684,2.8250000476837163,2.9124999046325684,11414000.0,-0.01138912577606388,2.645838093440471,-96.00667620410198,34.59000781545279,39.351872295312035,0.015403449619941334,0.07667749515031685,0.7846342767372234,0.7973962053174986,32.65753924527218,0.0874998569488521,-0.15177045070564477,-0.0645499467849735,-0.21459130989758313,0.08549141632763613,-0.13957062834127854,0.010470734771331536,0.17334542851568413,49.662267199563956,3.280238275559107,0.07502068155630487,12,0.01599991321563765,0.6384998559951787,1.2584999799728398,1.2882500886917119,0.5539999008178715,1,0.15255717551269377,-6.35997253428439,2.8975000381469727,-2.5844093113121667,2.8959999084472656,1.5599980926495483,2.881999969482422,0.15255717551269377
1371,2005-12-14,2.8499999046325684,2.859999895095825,2.8199999332427983,2.8529999256134038,7092000.0,-0.005062014631550982,3.7058889527789334,0.0625006208835508,32.49301440928346,38.740553599244,0.033593010783469435,0.09485975586009943,0.7597264020885626,0.8193884198249659,32.23041483376733,0.04450011253356845,-0.09767185695920721,-0.07830008268356314,-0.2298320605357409,0.07323189516861461,-0.1540660716096518,-0.002534093757474487,0.15981101555455712,25.21006888095468,-19.392220927087124,0.07576598892608888,12,0.030500054359436035,0.12525010108947754,1.2730001211166382,1.3095002174377441,0.5785000324249268,2,0.1668421483238003,2.645838093440471,2.8645000457763667,-6.35997253428439,2.8975000381469727,-2.5844093113121667,2.8959999084472656,0.1668421483238003
1372,2005-12-15,2.8190000057220463,2.8505001068115234,2.808500051498413,2.8499999046325684,9870000.0,-0.01087715787643806,1.6249785797837861,10.333227370259786,29.151643580820874,37.54067807352914,0.05764299993690525,0.12315604951995995,0.7540141025981648,0.8583989095561795,31.79682370716355,0.04200005531311035,-0.0882832995866738,-0.10357497930526671,-0.26273934239267405,0.05558938378214062,-0.1831571608489706,-0.023992797761562823,0.1655798157706463,8.045951811983766,-34.3304220122582,0.07958218154370368,12,0.04599988460540727,0.15624999999999956,0.970250010490417,1.1022500991821285,0.655499935150146,3,0.2183398269059127,3.7058889527789334,2.8499999046325684,2.645838093440471,2.8645000457763667,-6.35997253428439,2.8975000381469727,0.2183398269059127
1373,2005-12-16,2.872499942779541,2.9249999523162837,2.807499885559082,2.826499938964844,11556000.0,0.01897833875448729,-1.7976169526739638,-1.483875929643224,43.87755995737661,38.223336398427406,-0.009385322937501162,0.060553098006855155,0.6720808175290571,0.8127910381489887,31.605188208434242,0.1175000667572017,-0.08009736322844585,-0.0423250436782836,-0.19493749975401453,0.11028741239744733,-0.11863127171614885,0.03398118435958164,0.08937188988816214,50.19303597630931,7.470852498035299,0.07630622803786545,12,-0.007500052452087402,0.10275006294250488,0.8895000219345093,1.0215001106262207,0.6075000762939453,4,0.19042652067896304,1.6249785797837861,2.8190000057220463,3.7058889527789334,2.8499999046325684,2.645838093440471,2.8645000457763667,0.19042652067896304
1374,2005-12-19,2.883500099182129,2.9600000381469727,2.875,2.9019999504089355,17476000.0,0.0038294714087769854,-3.788727853967145,-0.4021706454923382,51.65715718170474,38.61843608749192,-0.019014545062710386,0.04214452452866713,0.6332849885864729,0.8090925456766289,31.306988889259824,0.08750009536743164,-0.07323103175844148,-0.02524988651275617,-0.17232076128560525,0.12182098826009291,-0.09878532389918071,0.04828555087366837,-0.1260001659393306,49.83615578957901,4.081465981157805,0.07353543738642443,12,-0.00800013542175293,0.09174990653991699,0.806999921798706,1.0104999542236328,0.6459999084472656,0,0.20339861600644782,-1.7976169526739638,2.872499942779541,1.6249785797837861,2.8190000057220463,3.7058889527789334,2.8499999046325684,0.20339861600644782
1375,2005-12-20,2.8784999847412114,2.9124999046325684,2.851999998092652,2.8824999332427983,6288000.0,-0.001734043443361033,-1.122806650632631,0.2162151712761296,53.491120119903286,39.78311732832345,-0.00882895486877544,0.03628547876099386,0.6072630854591492,0.8213515598008128,31.240947872831082,0.06049990653991655,-0.07204040975641135,-0.022175002098082874,-0.15604543802026116,0.11169543382409541,-0.08911022005917202,0.04476021586300627,-0.11695004940032971,46.55739550241418,-1.5298300536642344,0.06693521796108923,12,0.005249977111815962,0.07525002956390381,0.7710000276565547,1.0155000686645503,0.6935000419616699,1,0.18829253367595133,-3.788727853967145,2.883500099182129,-1.7976169526739638,2.872499942779541,1.6249785797837861,2.8190000057220463,0.18829253367595133
1376,2005-12-21,2.8784999847412114,2.9110000133514404,2.864000082015991,2.890000104904175,4194000.0,0.0,-1.320988526452737,2.875067056088582,46.820037191943776,40.89548822666258,-0.004523224130017933,0.025835642805664083,0.5816621967751705,0.8273588808065777,31.1713379178125,0.04699993133544922,-0.06113617821250239,-0.014699995517730269,-0.1346022998830323,0.10520230884757176,-0.0746511477003815,0.045251156664920966,-0.11298104734420811,46.55739550241418,-2.1668237622275797,0.05995115218265102,12,0.005249977111815962,0.04974997043609575,0.7647500038146968,1.0155000686645503,0.6914999485015869,2,0.18759769488120215,-1.122806650632631,2.8784999847412114,-3.788727853967145,2.883500099182129,-1.7976169526739638,2.872499942779541,0.18759769488120215
1377,2005-12-22,2.9024999141693115,2.940000057220459,2.888000011444092,2.9054999351501465,5162000.0,0.00833765140014675,-2.2500204892077753,0.26086866383332613,42.711351213083354,41.20084459532514,-0.02828377082639255,-0.009272101984628911,0.5341819096304299,0.8101975206564664,31.245263940541356,0.0615000724792476,-0.058950073200881636,0.016049933433532892,-0.08304220129897955,0.11514206816604533,-0.033496133932723104,0.06559600079978889,-0.1330913547573087,62.295038397078315,15.843590452035684,0.049546067366256115,12,-0.01874995231628418,0.025750041007995605,0.6748751401901245,0.9265002012252808,0.7820000648498535,3,0.18122309679334592,-1.320988526452737,2.8784999847412114,-1.122806650632631,2.8784999847412114,-3.788727853967145,2.883500099182129,0.18122309679334592
1378,2005-12-23,2.880500078201294,2.923500061035156,2.8635001182556152,2.923500061035156,3816000.0,-0.00757961640605731,1.790696127082735,14.333227370261316,53.36977791906281,43.12907437651463,-0.009737841263356195,-0.0006554697131107012,0.5335735282721599,0.8287504645824608,31.38046967300846,0.05999994277954057,-0.053834980344217964,0.0025250911712646484,-0.059868803279879756,0.06491898562240905,-0.028671856054307554,0.03372203839683685,-0.10727968921459174,26.388953276598258,-18.903275269936017,0.031196947225572192,12,0.0032498836517333984,0.047749876976013184,0.6912499666213989,0.9485000371932983,0.7644999027252197,4,0.20621414564995155,-2.2500204892077753,2.9024999141693115,-1.320988526452737,2.8784999847412114,-1.122806650632631,2.8784999847412114,0.20621414564995155
1379,2005-12-27,2.90149998664856,2.9130001068115234,2.870500087738037,2.871999979019165,13040000.0,0.007290368990505058,-1.615402673239726,-0.6860469629342305,61.35531791326992,46.10299772071653,-0.03364926813859492,-0.025399117253474213,0.4886633218611718,0.803696213890849,30.792954240966182,0.04250001907348633,-0.046700521826252395,0.02507499456405693,-0.0330068934879959,0.08315688261610976,-0.003965949461969487,0.054115938590083346,-0.12454400467865234,56.24994920062125,9.69208775792363,0.02904094402602633,12,-0.01775002479553267,0.026749968528747115,0.6642500162124629,0.9275001287460323,0.6405000686645503,1,0.19937964331791536,1.790696127082735,2.880500078201294,-2.2500204892077753,2.9024999141693115,-1.320988526452737,2.8784999847412114,0.19937964331791536
1380,2005-12-28,2.861500024795532,2.9200000762939453,2.8554999828338623,2.9195001125335693,9410000.0,-0.01378595968881291,1.1864432806388,-1.9661041606051644,52.21674568282087,48.29452341777624,0.00657144591351555,0.014767285682792508,0.5025862774982506,0.837388147590632,30.205598276847667,0.06450009346008301,-0.043717435938688265,-0.014549970626831499,-0.07292978551734564,0.04382984426368264,-0.04373987807208879,0.014639936818425792,-0.08088316170208287,7.100635123962919,-39.61165271524406,0.02918990744525712,12,0.02224993705749556,0.06674993038177535,0.4403750300407414,0.9675000905990605,0.7504999637603764,2,0.23344398988135406,-1.615402673239726,2.90149998664856,1.790696127082735,2.880500078201294,-2.2500204892077753,2.9024999141693115,0.23344398988135406
1381,2005-12-29,2.8399999141693115,2.8624999523162837,2.799999952316284,2.8605000972747803,7786000.0,-0.007513580443794132,4.1020630595563965,0.3534508981789754,42.80821106898866,49.81191980535044,0.029618595604976594,0.03748019155356186,0.5023316141323351,0.8540757015376101,29.440479842164198,0.062499999999999556,-0.039368647256145195,-0.03560007810592669,-0.09498786357290845,0.023787707361055066,-0.06529397083941779,-0.005906185372435591,-0.05579538757479208,28.571379914612155,-16.89120972435472,0.02969389273349089,12,0.040000081062316895,0.0882500410079956,0.46187514066696167,0.9890002012252808,0.7664999961853027,3,0.2577465262873704,1.1864432806388,2.861500024795532,-1.615402673239726,2.90149998664856,1.790696127082735,2.880500078201294,0.2577465262873704
1382,2005-12-30,2.808000087738037,2.8575000762939453,2.797499895095825,2.8239998817443848,6958000.0,-0.011267544858582945,-2.2432373219923964,0.7804707852623743,35.806477910899076,48.915132911297384,0.06693267961271276,0.06543140910522238,0.5095157472608642,0.8813633444954427,29.198860268291238,0.06000018119812012,-0.03197864219507718,-0.06289991140365592,-0.12808597488442475,0.002286152077112913,-0.09549294314404033,-0.030306879663271502,-0.02027965091246875,8.333475248967357,-32.50503268727137,0.03259303174038433,12,0.07074987888336182,0.12024986743927002,0.4938749670982361,1.0210000276565552,0.7684998512268071,4,0.27136745786877237,4.1020630595563965,2.8399999141693115,1.1864432806388,2.861500024795532,-1.615402673239726,2.90149998664856,0.27136745786877237
1383,2006-01-03,2.8289999961853027,2.9260001182556152,2.813999891281128,2.8340001106262207,16246000.0,0.007478599640708072,-5.399953679105189,0.3125111760147821,39.605447670152834,47.57605407668051,0.04370996683509798,0.0365802768595298,0.4712502184619787,0.855837300361229,28.74824496161438,0.11800003051757812,-0.021201963332685203,-0.03572499752044678,-0.0910103392289705,0.01956034418807695,-0.06336766837470842,-0.008082326666185136,-0.03783396733330635,24.513654774207794,-11.876503689107892,0.02764267085426178,1,0.039749979972839355,0.0992499589920044,0.47287505865097046,1.0000001192092896,0.7715001106262207,1,0.30240367055052686,-2.2432373219923964,2.808000087738037,4.1020630595563965,2.8399999141693115,1.1864432806388,2.861500024795532,0.30240367055052686
1384,2006-01-04,2.9049999713897705,2.927500009536743,2.8289999961853027,2.8289999961853027,19172000.0,0.02686460774370736,-1.5921064602044754,-15.199647148579057,55.43623594049332,47.79217805674607,-0.03231812502601139,-0.037980345720830755,0.3743853149911094,0.7737272477957329,28.09191754140222,0.09850001335144043,-0.002770841318340711,0.03812497854232788,-0.01998639553299464,0.0962363526176504,0.009069291504666843,0.06718066557998892,-0.1104572623518747,82.69229358471189,45.998923337457974,0.02905568703766121,1,-0.03624999523162842,-0.012249946594238281,0.3861250877380371,0.9240001440048218,0.7025001049041744,2,0.254733224380282,-5.399953679105189,2.8289999961853027,-2.2432373219923964,2.808000087738037,4.1020630595563965,2.8399999141693115,0.254733224380282
1385,2006-01-05,2.8570001125335693,2.934999942779541,2.8540000915527344,2.9175000190734863,10542000.0,-0.016523187376569104,-1.436087637718207,-0.7960516615584424,50.862095796251666,48.24129567944694,0.013758061529577592,0.012013755436011131,0.390377354100762,0.8139346394820728,27.251532730661555,0.08099985122680664,0.000551383358520674,-0.010749888420105158,-0.06763987193281595,0.04614009509260564,-0.03919488017646078,0.01769510333625046,-0.05914825691349179,43.27287040264115,4.915151169311422,0.02844499175635544,1,0.011749863624572754,0.006749868392944336,0.39787495136260986,0.9485000371932983,0.7144999504089355,3,0.23976195862732652,-1.5921064602044754,2.9049999713897705,-5.399953679105189,2.8289999961853027,-2.2432373219923964,2.808000087738037,0.23976195862732652
1386,2006-01-06,2.9440000057220463,3.0004999637603764,2.872999906539917,2.872999906539917,22026000.0,0.03045148399078146,-2.5915458904753716,-1.1735571712872725,63.528155618377035,50.55427394670179,-0.07037415692010374,-0.0710690487367267,0.27334866793008894,0.7196888249490003,26.058384935309697,0.14349985122680708,0.0006356831018741183,0.07145000696182313,0.006017942338949922,0.13688207158469634,0.03873397465038675,0.10416603927325951,-0.14290518645143102,72.16751776981228,28.737304195622706,0.03271603231143659,1,-0.04500007629394576,-0.06500005722045898,0.31087505817413286,0.8615001440048213,0.5834999084472652,4,0.22690216764114024,-1.436087637718207,2.8570001125335693,-1.5921064602044754,2.9049999713897705,-5.399953679105189,2.8289999961853027,0.22690216764114024
1387,2006-01-09,3.3505001068115234,3.3905000686645512,2.9500000476837163,2.9535000324249268,61254000.0,0.13807747972126072,-1.18069293637825,5.591542532471858,79.32517853611502,53.43820734859648,-0.4544306636577633,-0.46448505721875755,-0.15601318468543157,0.3094385386586693,25.572822077248098,0.4465000629425049,0.0107793515177379,0.4545251011848448,0.23082002205299856,0.678230180316691,0.34267256161892146,0.5663776407507681,-0.5414290817613177,93.06158724276952,48.40126654817537,0.11185253956592313,1,-0.25650012493133545,-0.25975012779235795,-0.12237513065338135,0.42824995517730713,0.19599986076354936,0,0.07640644542068409,-2.5915458904753716,2.9440000057220463,-1.436087637718207,2.8570001125335693,-1.5921064602044754,2.9049999713897705,0.07640644542068409
1388,2006-01-10,3.4679999351501465,3.4735000133514404,3.27649998664856,3.3399999141693115,40552000.0,0.03506934027542563,1.8345291410595657,0.3224181284565433,81.71461259989526,55.70035120266598,-0.5362187908058531,-0.5659515092761307,-0.29093521815040546,0.18934465425572844,25.34391621289177,0.19700002670288042,0.028932254787587652,0.5434249281883239,0.20359148929947501,0.8832583670771728,0.3735082087438997,0.7133416476327481,-0.6240431674830802,99.14661318001545,52.863182950815684,0.1699167194444244,1,-0.33249998092651367,-0.3357499837875366,-0.2398749589920044,0.3107501268386841,0.07500004768371582,1,0.031286045514300254,-1.18069293637825,3.3505001068115234,-2.5915458904753716,2.9440000057220463,-1.436087637718207,2.8570001125335693,0.031286045514300254
1389,2006-01-11,3.372499942779541,3.5380001068115234,3.3554999828338623,3.477499961853028,31670000.0,-0.027537483897464576,-1.6259022174652835,-0.8203125145519163,74.40713352771215,58.165949852098336,-0.40999690626602003,-0.45644320061019084,-0.2158254272616662,0.2827866305472675,25.205237436695445,0.18250012397766113,0.046745753932689205,0.4241749405860902,0.030224746536858582,0.8181251346353218,0.22719984356147416,0.6211500376107062,-0.478179715457725,75.80407012573443,28.33439592554094,0.19697509702461585,1,-0.2047499418258667,-0.20799994468688965,-0.14437496662139893,0.40625011920928955,0.2325000762939453,2,0.0676056835879646,1.8345291410595657,3.4679999351501465,-1.18069293637825,3.3505001068115234,-2.5915458904753716,2.9440000057220463,0.0676056835879646
1390,2006-01-12,3.301500082015991,3.4670000076293945,3.275000095367432,3.433000087738037,19190000.0,-0.021052590650315395,-1.081300098598052,1.2523807793788349,69.52910855804615,61.13493846199361,-0.30175179789126094,-0.3699956338084278,-0.1643173665701192,0.352460322245189,24.565853853070276,0.19199991226196245,0.06224985915527714,0.331325078010559,-0.09053599920124356,0.7531861552223615,0.12039453940465794,0.54225561661646,-0.34281186674520425,64.43609720734845,16.15492739011382,0.21093053860590122,1,-0.1337500810623169,-0.13700008392333984,-0.07337510585784912,0.47724997997283936,0.4440000057220459,3,0.09268513908111164,-1.6259022174652835,3.372499942779541,1.8345291410595657,3.4679999351501465,-1.18069293637825,3.3505001068115234,0.09268513908111164
1391,2006-01-13,3.325500011444092,3.369999885559082,3.2804999351501465,3.2999999523162837,12944000.0,0.007269401433255718,-1.77518823951237,-0.19391679101298315,69.52910855804615,64.88189742278773,-0.278978723896675,-0.37581394793459033,-0.21850613382048545,0.326438009171222,23.872013727945717,0.08949995040893555,0.07604878945233828,0.3315500020980835,-0.11468593715568698,0.777785941351854,0.10843203247119826,0.5546679717249687,-0.30888060701923115,63.86053163283053,16.63522781462919,0.22311796962688513,1,-0.1495000123977661,-0.16100001335144043,-0.09737503528594971,0.45325005054473877,0.3185000419616699,4,0.07397385375187171,-1.081300098598052,3.301500082015991,-1.6259022174652835,3.372499942779541,1.8345291410595657,3.4679999351501465,0.07397385375187171
1392,2006-01-17,3.434499979019165,3.509999990463257,3.311500072479248,3.3294999599456787,25378000.0,0.0327770161479386,-1.8156057869853701,4.1176382590808505,73.67522719066082,68.66742848062195,-0.3238167074015319,-0.45991815268344327,-0.3577116617955576,0.21690715005170969,23.324966067234676,0.1984999179840088,0.10100620792234638,0.40977497100830096,-0.0693438913328448,0.8888938333494467,0.17021553983772808,0.6493344021788738,-0.36574250435563815,60.64634095487084,10.339846047867695,0.23955943117057293,1,-0.25099992752075195,-0.2667499780654907,-0.20637500286102295,0.3442500829696655,0.34050011634826705,1,0.02707815860191265,-1.77518823951237,3.325500011444092,-1.081300098598052,3.301500082015991,-1.6259022174652835,3.372499942779541,0.02707815860191265
1393,2006-01-18,3.4195001125335693,3.442500114440918,3.3529999256134038,3.359999895095825,17350000.0,-0.0043674091067775755,-1.4353741055267752,0.5666686345656923,72.25088208799124,70.53572249701061,-0.24165865129636588,-0.42355302283951746,-0.37511677653721165,0.23190623113355624,23.354065258129125,0.0895001888275142,0.13407384433780667,0.36742509603500384,-0.13689313131403846,0.8717433233840461,0.11526598236048269,0.619584209709525,-0.303818374655243,54.94296991574661,5.165697633289376,0.25215911367452115,1,-0.22350001335144043,-0.251750111579895,-0.2091251015663147,0.35924994945526123,0.8854997158050537,2,0.03713988912473143,-1.8156057869853701,3.434499979019165,-1.77518823951237,3.325500011444092,-1.081300098598052,3.301500082015991,0.03713988912473143
1394,2006-01-19,3.470000028610229,3.587500095367432,3.450500011444092,3.4600000381469727,22010000.0,0.014768215942313034,-8.448267357257398,0.16806645242464052,75.90466172141403,73.31822982202866,-0.2275100830783665,-0.4509830771939414,-0.45357355079112205,0.18169118942538187,23.87311953019993,0.16799998283386275,0.17785924514113471,0.38860001564025826,-0.14196965996921218,0.9191696912497287,0.12331517783552304,0.6538848534449935,-0.312086453838583,62.39997863769503,6.925966310989892,0.2652848378047352,1,-0.23975002765655473,-0.27750003337860063,-0.2750000357627864,0.2954999208450322,0.9634997844696049,3,0.021037450611454567,-1.4353741055267752,3.4195001125335693,-1.8156057869853701,3.434499979019165,-1.77518823951237,3.325500011444092,0.021037450611454567
1395,2006-01-20,3.4205000400543213,3.525000095367432,3.400000095367432,3.470000028610229,13878000.0,-0.01426512626737153,-1.7624346653178486,-4.950003576282272,74.13724119416788,74.49701710822764,-0.10020979659049134,-0.3781856175607654,-0.4298615132965131,0.23114320645768327,24.152760016119746,0.125,0.22246101195307943,0.3120000243186949,-0.23017436248979273,0.8541744111271825,0.04091283091445108,0.5830872177229387,-0.21103608281118102,45.60261623482114,-12.72604646584201,0.2710871934042439,1,-0.15174996852874711,-0.22800004482269287,-0.23112505674362138,0.34499990940093994,0.9570000171661377,4,0.053939475766307865,-8.448267357257398,3.470000028610229,-1.4353741055267752,3.4195001125335693,-1.8156057869853701,3.434499979019165,0.053939475766307865
1396,2006-01-23,3.4184999465942383,3.44950008392334,3.365000009536743,3.4479999542236333,18246000.0,-0.0005847371544106528,4.199961853340767,0.5959598878710082,76.0341273304543,74.13134475204312,-0.026623296692667164,-0.35168697889149714,-0.42623791282628254,0.23280378324057027,24.343575109872383,0.08450007438659668,0.25909323163082476,0.2829999327659607,-0.26470283085349555,0.8307026963854169,0.009148550956232349,0.556851314575689,-0.16367165277618279,38.76806711655206,-24.815382345089823,0.2738513818097282,1,0.012750148773193803,-0.22599995136260986,-0.22675001621246338,0.34700000286102295,1.0120000839233398,0,0.09565603225168418,-1.7624346653178486,3.4205000400543213,-8.448267357257398,3.470000028610229,-1.4353741055267752,3.4195001125335693,0.09565603225168418
1397,2006-01-24,3.428499937057495,3.5230000019073486,3.352499961853028,3.4094998836517334,14004000.0,0.0029252568727460293,-1.5639123622818034,-0.6440694404034429,75.80715978735063,73.47496110620482,-0.02726238634816891,-0.3375671086859775,-0.4315310689163745,0.22201601572445506,24.90960463065085,0.17050004005432084,0.3063892574688878,0.2666999220848085,-0.28439909746949965,0.8177989416391167,-0.008849587692345562,0.5422494318619626,-0.13375102705351427,32.340396606544445,-34.69034917781131,0.2755495097771542,1,0.0027501583099369675,-0.2359999418258667,-0.50062495470047,0.3370000123977661,0.9725000858306885,1,0.0628555112453113,4.199961853340767,3.4184999465942383,-1.7624346653178486,3.4205000400543213,-8.448267357257398,3.470000028610229,0.0628555112453113
1398,2006-01-25,3.4744999408721924,3.5855000019073486,3.430500030517578,3.447499990463257,14910000.0,0.013416947545338731,-4.081977080499664,1.4210460272047383,75.16572366774187,73.55924889954144,-0.0807333782638362,-0.35498467758018704,-0.4749812474660753,0.17526418205235839,25.45793862503719,0.15700006484985352,0.3460065971636803,0.2829999327659607,-0.2682919302951259,0.8342917958270473,0.007354001235417407,0.558645864296504,-0.1446208886245972,51.91485519376806,-12.59222466663158,0.2756459315305434,1,-0.0432498455047603,-0.28199994564056396,-0.5543749928474426,0.29100000858306885,0.8440001010894775,2,0.08648731029185353,-1.5639123622818034,3.428499937057495,4.199961853340767,3.4184999465942383,-1.7624346653178486,3.4205000400543213,0.08648731029185353
1399,2006-01-26,3.4800000190734863,3.5355000495910645,3.44950008392334,3.5199999809265137,8182000.0,0.0015829841113519372,1.4225308600518476,-1.4814827896791056,78.60423264321817,74.56759602011613,-0.07753453137426769,-0.33194163950004363,-0.4786209682417062,0.16900469197201495,26.035905269835492,0.08599996566772461,0.3359204267121054,0.2595750093460083,-0.28834585342320374,0.8074958721152203,-0.014385422038597717,0.5335354407306143,-0.12750005722045854,54.72104519412684,-11.956813099762464,0.273960431384606,1,-0.046000003814697266,-0.2875000238418579,-0.5598750710487366,0.2854999303817749,0.7554998397827148,3,0.2370689094090248,-4.081977080499664,3.4744999408721924,-1.5639123622818034,3.428499937057495,4.199961853340767,3.4184999465942383,0.2370689094090248
1400,2006-01-27,3.5295000076293945,3.5924999713897705,3.4795000553131104,3.5104999542236333,12276000.0,0.014224134564541524,-1.7901265092512466,-0.47500178814103744,77.84118981232382,75.49116060392475,-0.10202005947150905,-0.34660121186887416,-0.5242608185862214,0.11939266630738032,26.637581022609748,0.11299991607666016,0.31114501969056985,0.2756749987602234,-0.2614559863411201,0.8128059838615669,0.0071095062095518635,0.5442404913108949,-0.14880002975463835,73.75001614292394,7.445734152518625,0.2685654925506717,1,-0.07749998569488525,-0.3345000743865967,-0.6041250228881836,0.09300005435943604,0.6845002174377441,4,0.25612687448543614,1.4225308600518476,3.4800000190734863,-4.081977080499664,3.4744999408721924,-1.5639123622818034,3.428499937057495,0.25612687448543614
1401,2006-01-30,3.5720000267028813,3.619499921798706,3.532000064849853,3.5559999942779537,11360000.0,0.012041371010516722,-1.7343751746232554,0.8421046027205402,66.10909625597611,74.65047938895978,-0.11831946323799336,-0.3493617806334566,-0.5556540076047711,0.07674718054858731,26.978190652317576,0.08999991416931152,0.2996849580198453,0.2815750122070315,-0.23623697901908347,0.7993870034331465,0.0226690165939738,0.5404810078200892,-0.1616480497360233,82.20977444884684,18.49325700645474,0.25890599561305755,1,-0.0860000848770146,-0.3635001182556157,-0.6532500386238103,-0.03149998188018843,0.7160000801086412,0,0.2255039262306755,-1.7901265092512466,3.5295000076293945,1.4225308600518476,3.4800000190734863,-4.081977080499664,3.4744999408721924,0.2255039262306755
1402,2006-01-31,3.5699999332427983,3.6465001106262207,3.5125000476837163,3.5829999446868896,12830000.0,-0.0005599365747847029,-1.0937545402052715,-0.8124990686792399,58.91608704948984,73.16883549579295,-0.10625079838044682,-0.3028761532467321,-0.5445496255232061,0.07603395871175644,27.361520495974673,0.13400006294250444,0.29858051922638174,0.24147492647171065,-0.2375614118336955,0.7205112647771168,0.0019567573190073517,0.48099309562441395,-0.12618428510284474,64.58326434650175,5.127478196412653,0.23951816915270313,1,-0.07049989700317427,-0.34799993038177535,-0.6639999747276311,-0.041999936103821245,0.7000000476837154,1,0.24103644632092402,-1.7343751746232554,3.5720000267028813,-1.7901265092512466,3.5295000076293945,1.4225308600518476,3.4800000190734863,0.24103644632092402
1403,2006-02-01,3.684499979019165,3.7184998989105225,3.4904999732971187,3.525000095367432,20054000.0,0.0320728425539103,1.0043973871387992,-12.269211018597018,76.39594922288032,73.22342299595589,-0.2002677977895,-0.3689124256116303,-0.651457531589478,-0.04044533273157036,28.575629224834998,0.22799992561340376,0.2997784646284942,0.31319997310638437,-0.12942593461059815,0.7558258808233669,0.09188701924789333,0.5345129269648754,-0.2042011276316833,87.36061588258808,28.734633177168305,0.22131295385849115,2,-0.14900004863739014,-0.4265000820159912,-0.7785000205039978,-0.156499981880188,0.6054999828338614,2,0.19446330518361266,-1.0937545402052715,3.5699999332427983,-1.7343751746232554,3.5720000267028813,-1.7901265092512466,3.5295000076293945,0.19446330518361266
1404,2006-02-02,3.6449999809265137,3.747499942779541,3.595499992370605,3.650000095367432,12118000.0,-0.010720585783031145,-1.9230733961779538,-0.03134870274787242,80.697043055542,73.9522898694419,-0.14900273886129023,-0.28578320892796594,-0.6039425069730635,-0.004116426578999466,29.90978521383787,0.151999950408936,0.284548193106235,0.23669997453689584,-0.16348550898069147,0.6368854580544832,0.03660723277810218,0.4367927162956895,-0.15450000762939498,61.753729517566924,3.703123596629709,0.2000927417587936,2,-0.09500002861022949,-0.37250006198883057,-0.7390000224113464,-0.11699998378753662,0.6610002517700195,3,0.1847736802632194,1.0043973871387992,3.684499979019165,-1.0937545402052715,3.5699999332427983,-1.7343751746232554,3.5720000267028813,0.1847736802632194
1405,2006-02-03,3.5420000553131104,3.660000085830689,3.503000020980835,3.660000085830689,14374000.0,-0.0282578672571685,1.6610173601008507,23.599465954604135,66.95380205768126,72.94336483913378,-0.030123363020563954,-0.13579587223257894,-0.4950874928056832,0.08958059022962273,31.06267382462249,0.15700006484985396,0.2702588214493633,0.09945005178451538,-0.2087494341341527,0.40764953770318346,-0.05464969117481866,0.2535497947438494,0.20549988746643066,20.03894479820708,-35.736880726822235,0.15409974295933399,2,0.007999897003173828,-0.26950013637542725,-0.6360000967979431,-0.0140000581741333,0.8289997577667236,4,0.19579327857514284,-1.9230733961779538,3.6449999809265137,1.0043973871387992,3.684499979019165,-1.0937545402052715,3.5699999332427983,0.19579327857514284
1406,2006-02-06,3.611999988555908,3.642499923706055,3.5420000553131104,3.5420000553131104,9392000.0,0.019762826693860758,-1.8714275496336992,-0.5932196198234873,64.80400559160228,71.7207921507173,-0.07799030844680699,-0.16146327077998635,-0.5579113628395249,0.009552483830789882,32.95203850292933,0.10049986839294478,0.24809846548318504,0.13604998588562012,-0.07373079346677258,0.3458307652380128,0.031159596209423768,0.24094037556181647,0.1354999542236328,47.27627614255401,-7.557804256117066,0.10489038967619642,2,-0.023000001907348633,-0.3395000696182251,-0.706000030040741,-0.08399999141693115,1.0560002326965332,0,0.16666673267402543,1.6610173601008507,3.5420000553131104,-1.9230733961779538,3.6449999809265137,1.0043973871387992,3.684499979019165,0.16666673267402543
1407,2006-02-07,3.6064999103546143,3.701499938964844,3.5934998989105225,3.634999990463257,11722000.0,-0.001522723759335598,-2.9632967321405297,-0.4071443898351845,65.84743639478876,70.68542689816694,-0.049825296245137096,-0.1431398223628868,-0.5454574313656009,0.005728877462180204,33.95722927446811,0.10800004005432173,0.23114758260172197,0.11774991750717145,-0.09103941985758457,0.3265392548719275,0.013355248824793442,0.22214458618954946,0.1361100339889525,45.13616763889517,-9.284097176812217,0.10439466868237807,2,-0.007999897003173828,-0.33399999141693115,-0.7023749351501465,-0.07849991321563721,0.9375002384185791,1,0.18896442905772837,-1.8714275496336992,3.611999988555908,1.6610173601008507,3.5420000553131104,-1.9230733961779538,3.6449999809265137,0.18896442905772837
1408,2006-02-08,3.576499938964844,3.609999895095825,3.5309998989105225,3.6045000553131104,7980000.0,-0.00831830642880016,3.0513030560531127,0.9824574612257034,59.350296003151655,68.54610060482624,-0.004285739864473559,-0.11024694499808652,-0.5091118111522257,0.0268465961328177,34.39139501725208,0.07899999618530273,0.21193673539122448,0.08232494592666662,-0.1298058805110922,0.29445577236442544,-0.02374046729221302,0.18839035914554625,0.1613178069114678,30.061325763744357,-22.385012726823852,0.10606541321887952,2,0.03700006008148149,-0.2957500219345097,-0.6729999780654912,-0.04849994182586714,0.9235000610351558,2,0.19390467043105586,-2.9632967321405297,3.6064999103546143,-1.8714275496336992,3.611999988555908,1.6610173601008507,3.5420000553131104,0.19390467043105586
1409,2006-02-09,3.6005001068115234,3.615000009536743,3.561500072479248,3.594500064849853,8564000.0,0.006710518175942148,2.057152588555858,-0.21428632249386723,66.5441120075663,67.29086973763094,-0.010499561125302925,-0.12257456781293463,-0.5225686547144432,-0.006760846699294554,34.56417607057444,0.05349993705749512,0.19342065344078208,0.09492510557174683,-0.11415738833063216,0.3040075994741258,-0.009616141379442666,0.19946635252293632,0.13262128456687883,49.11845144366402,-4.0203397566561065,0.10454124695118955,2,0.01849985122680664,-0.31225013732910156,-0.7020001411437988,-0.07250010967254639,1.2084999084472656,3,0.19150113444993067,3.0513030560531127,3.576499938964844,-2.9632967321405297,3.6064999103546143,-1.8714275496336992,3.611999988555908,0.19150113444993067
1410,2006-02-10,3.607500076293945,3.625,3.55649995803833,3.587500095367432,10276000.0,0.0019441658866163891,1.4909183912331048,3.3333068425649715,67.21311831375175,67.41353885516156,-0.0058911819708895585,-0.11117432723280762,-0.5166794734951692,-0.023792169897182802,35.42721597709053,0.06850004196166992,0.17357805741798948,0.08662507534027064,-0.10350447739557378,0.27675462807611506,-0.00843970102765157,0.18168985170819285,0.12101888767650593,44.86812868727143,-9.671718482987579,0.09506477636792211,2,0.01149988174438521,-0.3067500591278072,-0.7267500758171077,-0.07950007915496782,1.0174999237060551,4,0.19362443288432885,2.057152588555858,3.6005001068115234,3.0513030560531127,3.576499938964844,-2.9632967321405297,3.6064999103546143,0.19362443288432885
1411,2006-02-13,3.571500062942505,3.602499961853028,3.5125000476837163,3.602499961853028,7848000.0,-0.0099792134691854,4.806465010036519,-1.549996423717994,62.43478736805096,67.8045055572239,0.03355960426473015,-0.05881514134736898,-0.467298128569289,0.006998754259332163,36.173162526625376,0.0950000286102286,0.14898040522558587,0.038325059413909734,-0.1290538875867071,0.20570400641452657,-0.045364414086398686,0.12201453291421815,0.1525085221681537,31.216957247361076,-25.051527656751947,0.08368947350030853,2,0.047499895095825195,-0.2612501382827759,-0.705250084400177,-0.04350006580352783,1.0424997806549072,0,0.22385544898426613,1.4909183912331048,3.607500076293945,2.057152588555858,3.6005001068115234,3.0513030560531127,3.576499938964844,0.22385544898426613
1412,2006-02-14,3.5274999141693115,3.587500095367432,3.5220000743865967,3.587500095367432,6530000.0,-0.012319795043470472,1.1833274391140218,1.9354960276258681,54.62477604065679,65.38548631475464,0.07922890004548044,-0.007895226744016881,-0.41186064868257244,0.042032166013513006,36.29499918321719,0.0655000209808354,0.12138214861886842,-0.010325086116790949,-0.17120269785337605,0.15055252561979415,-0.0907638919850835,0.0701137197515016,0.1920884996587504,13.333220305217955,-41.68960893495187,0.08043880586829248,2,0.09775006771087646,-0.1787499189376831,-0.6384999752044678,0.0005000829696655273,1.061000108718872,1,0.3233168915191045,4.806465010036519,3.571500062942505,1.4909183912331048,3.607500076293945,2.057152588555858,3.6005001068115234,0.3233168915191045
1413,2006-02-15,3.546499967575073,3.5850000381469727,3.5164999961853027,3.5499999523162837,7178000.0,0.005386266156787611,-1.1574840991522353,0.05833290285664288,55.6692158940731,62.604616630146985,0.0431305827262789,-0.017805845883369198,-0.42059479569911273,0.013733553234416718,36.40183511919841,0.06850004196166992,0.11302829905633383,0.0023249745368953967,-0.14860593062912075,0.15325587970291155,-0.07314047804611246,0.07779042711990325,0.1687566783960448,30.222163824362113,-23.812772247908626,0.07546545258300796,2,0.05575001239776656,-0.03524994850158647,-0.4541249871253963,-0.018499970436095747,0.9535000324249272,2,0.2812632709200795,1.1833274391140218,3.5274999141693115,4.806465010036519,3.571500062942505,1.4909183912331048,3.607500076293945,0.2812632709200795
1414,2006-02-16,3.5429999828338623,3.559999942779541,3.525000095367432,3.5350000858306885,6842000.0,-0.0009868841881319756,-1.5000000000000475,-2.285694822888283,51.24884043964266,60.85962089480937,0.034241109625771315,-0.009018878949808684,-0.4037403783358542,0.007900055507658266,35.90493369131422,0.03499984741210893,0.11200657383960344,-0.004825007915497004,-0.15167879253627348,0.14202877670527947,-0.07825190022588524,0.06860188439489123,0.16801153063744945,27.111064957963848,-23.42086607383733,0.0734268923103883,2,0.06400001049041792,-0.03174996376037598,-0.40912503004074097,-0.014999985694885254,1.0975000858306885,3,0.27011008236039635,-1.1574840991522353,3.546499967575073,1.1833274391140218,3.5274999141693115,4.806465010036519,3.571500062942505,0.27011008236039635
1415,2006-02-17,3.6050000190734863,3.6575000286102295,3.526000022888184,3.5550000667572017,8298000.0,0.017499304696590334,-1.4351843880040296,6.250074506765269,52.946425682430075,59.54211201601245,-0.019984129702022457,-0.05954060616151846,-0.45066484218957026,-0.07034491844826185,36.03770365604806,0.13150000572204545,0.09017984162714932,0.047950029373168945,-0.08800196715062869,0.18390202589696658,-0.020025968888730095,0.11592602763506799,0.10185126454801585,63.79309210850831,16.554863890653934,0.06797599826189886,2,0.001999974250793901,-0.09375,-0.4388750195503235,-0.07700002193450928,1.0229997634887695,4,0.3339805796990649,-1.5000000000000475,3.5429999828338623,-1.1574840991522353,3.546499967575073,1.1833274391140218,3.5274999141693115,0.3339805796990649
1416,2006-02-21,3.745500087738037,3.809499979019165,3.5834999084472656,3.6549999713897705,19500000.0,0.03897366655234036,1.0686514886164624,1.810004053119694,62.56263817432571,59.177134435961,-0.15595619225826862,-0.18370521592201872,-0.5744199152768923,-0.22341207323185586,36.75299223541557,0.22600007057189941,0.0716196661373747,0.1721000909805297,0.0279036892116733,0.3162964927493861,0.1000018900961015,0.2441982918649579,-0.24250006675720215,78.15703241272293,31.744977571577863,0.07209820088442828,2,-0.08450007438659668,-0.20050013065338135,-0.5793750882148743,-0.21750009059906006,1.0425000190734863,1,0.2348150825416495,-1.4351843880040296,3.6050000190734863,-1.5000000000000475,3.5429999828338623,-1.1574840991522353,3.546499967575073,0.2348150825416495
1417,2006-02-22,3.6440000534057617,3.858500003814697,3.63949990272522,3.7999999523162837,26030000.0,-0.027099194220970624,-1.6545434578743816,-1.7237535729810138,47.045958937770166,57.80998587314084,-0.05428612312578496,-0.06875791695723965,-0.4581051658345121,-0.13469396331503525,37.2582184479079,0.21900010108947665,0.06591892157821766,0.05982505083084089,-0.07030135454406139,0.18995145620574316,-0.005238151856610251,0.12488825351829203,-0.13487003326416014,37.28071765384974,-3.78838228105608,0.06506320268745103,2,0.041499972343444824,-0.05900001525878906,-0.4737500548362732,-0.11600005626678467,1.315999984741211,2,0.26619093742467625,1.0686514886164624,3.745500087738037,-1.4351843880040296,3.6050000190734863,-1.5000000000000475,3.5429999828338623,0.26619093742467625
1418,2006-02-23,3.775000095367432,3.8159999847412114,3.6034998893737793,3.6579999923706055,60396000.0,0.035949517025729794,1.1356806195532054,-0.7500011462439166,58.365511129876424,56.9012524422864,-0.17228546536342781,-0.18560711718182654,-0.5729141423479658,-0.28135670482894337,37.38074998470001,0.21250009536743208,0.06071373087798282,0.17580008506774947,0.03048607569334516,0.3211140944421538,0.10314308038054731,0.24845708975495162,-0.2518952758789066,74.96253931941685,35.0017193617391,0.0726570046872022,2,-0.08950006961822554,-0.16950011253356978,-0.5993750691413884,-0.24700009822845503,1.1329998970031734,3,0.21549666409785107,-1.6545434578743816,3.6440000534057617,1.0686514886164624,3.745500087738037,-1.4351843880040296,3.6050000190734863,0.21549666409785107
1419,2006-02-24,4.304999828338623,4.369999885559082,4.1875,4.252500057220459,114480000.0,0.14039727671042734,1.0,0.44871559745197837,81.6860309116361,58.509353842051326,-0.6613953868418498,-0.6857918025739176,-1.080278703035769,-0.8227150721492729,38.127998169643575,0.59499979019165,0.06916724986367306,0.6645498275756836,0.32420471565380504,1.0048949394975621,0.49437727161474454,0.8347223835366226,-0.7684792014770507,92.29857016626026,47.7598464174951,0.17017255596093925,2,-0.3637498617172241,-0.44374990463256836,-1.1231247782707214,-0.776999831199646,0.6010003089904785,4,0.0452962089284521,1.1356806195532054,3.775000095367432,-1.6545434578743816,3.6440000534057617,1.0686514886164624,3.745500087738037,0.0452962089284521
1420,2006-02-27,4.433499813079834,4.558499813079834,4.290999889373778,4.304999828338623,31300000.0,0.029849010421633793,-2.418532376205016,2.4476294277929154,82.53463914293977,60.742670705927864,-0.7380157680630428,-0.7832516143821717,-1.1831197950750667,-0.9616863064922736,38.80033107523235,0.2674999237060556,0.09057446985861084,0.7478498220443726,0.2609752356487425,1.2347244084400026,0.5044125288465575,0.9912871152421876,-0.8469704306964112,87.17948592547744,41.21129369188491,0.24343729319781512,2,-0.3959999084472656,-0.4779999256134033,-1.2221248149871826,-0.9072498083114624,0.30050039291381836,0,0.046690033678138176,1.0,4.304999828338623,1.1356806195532054,3.775000095367432,-1.6545434578743816,3.6440000534057617,0.046690033678138176
1421,2006-02-28,4.377500057220459,4.420000076293945,4.287499904632568,4.388500213623047,21942000.0,-0.012631049559123197,2.5810914433368346,-0.08560434014635378,79.3602501197995,63.4910567147215,-0.6209622932991126,-0.699684895132239,-1.101115383379975,-0.9181704896352674,39.38641665438733,0.14599990844726562,0.10738947425454182,0.6515750646591187,0.07862861113106234,1.2245215181871751,0.3651018378950903,0.9380482914231472,-0.7132130403813233,81.04714446918783,33.528978971586085,0.28647322676402825,2,-0.3400001525878906,-0.4220001697540283,-1.146875023841858,-0.8625000715255728,0.2624998092651376,1,0.05722437968415561,-2.418532376205016,4.433499813079834,1.0,4.304999828338623,1.1356806195532054,3.775000095367432,0.05722437968415561
1422,2006-03-01,4.430500030517578,4.50600004196167,4.3125,4.3125,14820000.0,0.01210736096044096,-2.279660879966379,-10.727122978889419,81.96108209201606,66.4123751811596,-0.5949685714769828,-0.7219265078349935,-1.1259593045557224,-0.9815568930706089,39.94520153688016,0.19350004196166992,0.12758330532323336,0.6615500330924986,0.013579659741771444,1.3095204064432258,0.337564846417135,0.9855352197678622,-0.6946759899791863,86.59688033633249,35.34745795867522,0.32398518667536363,3,-0.3887500762939453,-0.47500014305114746,-1.118624985218048,-0.9275001287460327,0.17350006103515536,2,0.08069068363197407,2.5810914433368346,4.377500057220459,-2.418532376205016,4.433499813079834,1.0,4.304999828338623,0.08069068363197407
1423,2006-03-02,4.401000022888184,4.484499931335449,4.4004998207092285,4.4025001525878915,9396000.0,-0.006658392376976963,-66.18573607932876,-0.012712960268975943,79.83600567157276,69.58872687359629,-0.48222154358247415,-0.6703658620275856,-1.0697902474195349,-0.9585528734609707,40.24478569386073,0.0840001106262207,0.15640035253747486,0.5962250232696533,-0.10880180502947567,1.3012518515687823,0.24371160912008882,0.9487384374192178,-0.5993619205464764,57.54720497453225,5.779209179261983,0.3525134141495645,3,-0.3587501049041748,-0.40650010108947754,-1.0891249775886536,-1.2285000085830684,0.16699981689453125,3,0.12701658994583287,-2.279660879966379,4.430500030517578,2.5810914433368346,4.377500057220459,-2.418532376205016,4.433499813079834,0.12701658994583287
1424,2006-03-03,4.31850004196167,4.38700008392334,4.301000118255615,4.382500171661377,11174000.0,-0.018745735173246514,1.3561649204399968,42.663064208493495,75.08821656822579,72.04892586090692,-0.3108361642224624,-0.5637242992457439,-0.9613846381182647,-0.882551680694533,40.129059824936704,0.09999990463256836,0.19670942398039548,0.480050039291382,-0.2564786155088834,1.2165786940916474,0.1117857118912493,0.8483143666915147,-0.4563130027609126,11.439168930617532,-39.49961748993644,0.36826432740013265,3,-0.24750018119812012,-0.314500093460083,-1.00662499666214,-1.1460000276565547,0.3235001564025879,4,0.13650571834686298,-66.18573607932876,4.401000022888184,-2.279660879966379,4.430500030517578,2.5810914433368346,4.377500057220459,0.13650571834686298
1425,2006-03-06,4.235499858856201,4.359499931335448,4.225999832153319,4.300000190734863,11954000.0,-0.019219678661335893,-2.197592411756912,1.0078156432073195,72.67758886507056,73.17280927098967,-0.14415342156684918,-0.44913218223225915,-0.8527479847840476,-0.8078842622279376,40.73551760982846,0.1335000991821289,0.23781674753276283,0.36237486600875846,-0.38065911352273396,1.1054088455402509,-0.00914212375698753,0.7338918557745049,-0.3176077977451177,3.392864137274809,-47.97347542563167,0.3715169897657463,3,-0.15450000762939453,-0.216499924659729,-0.9222498536109924,-1.062999844551086,0.4025001525878906,0,0.1583048756502543,1.3561649204399968,4.31850004196167,-66.18573607932876,4.401000022888184,-2.279660879966379,4.430500030517578,0.1583048756502543
1426,2006-03-07,4.214000225067139,4.2719998359680185,4.119999885559082,4.207499980926514,14832000.0,-0.005076055838865834,1.4816426625145755,-0.1007784603783628,73.81202089880614,76.14681615554923,-0.054991136459567436,-0.4007673136754808,-0.8053331399086732,-0.7919251810837484,41.07840325684248,0.15199995040893644,0.2873294489989364,0.3107752203941345,-0.4364811002946025,1.0580315410828716,-0.06285293995023444,0.684403380738503,-0.244859543798555,24.35240969436727,-30.510211376652745,0.37362816034436863,3,-0.13300037384033203,-0.1895003318786621,-0.8905002474784851,-1.0390002727508545,0.495999813079834,1,0.12339818537105773,-2.197592411756912,4.235499858856201,1.3561649204399968,4.31850004196167,-66.18573607932876,4.401000022888184,0.12339818537105773
1427,2006-03-08,4.2880001068115225,4.314000129699707,4.119999885559082,4.119999885559082,16008000.0,0.01756048357667206,-1.3095236743660628,25.845217136150097,74.77449001262273,77.97003603140993,-0.03132718042363969,-0.44384948908622324,-0.852797317793601,-0.8699179744338936,41.21193010988089,0.194000244140625,0.33854764565617756,0.3507000923156731,-0.4017200050099934,1.1031201896413392,-0.025509956347160134,0.7269101409785064,-0.27171069499803924,46.090589891314906,-11.397765798805324,0.3762100486628331,3,0.05124974250793546,-0.263500213623046,-0.9407501816749564,-1.0995001792907706,0.43199968338012784,2,0.08208949414784761,1.4816426625145755,4.214000225067139,-2.197592411756912,4.235499858856201,1.3561649204399968,4.31850004196167,0.08208949414784761
1428,2006-03-09,4.269999980926514,4.310500144958496,4.207499980926514,4.228499889373778,8888000.0,-0.004197790446976768,-1.4670725021700397,0.24702402915515445,74.05692478419643,77.12235757280553,0.07182607888941561,-0.39129190966514305,-0.8072143133783669,-0.855257610161047,41.98852312897107,0.10300016403198242,0.3751951807060654,0.29802496433258074,-0.44827982331790484,1.0443297519830663,-0.07512742949266205,0.6711773581578235,-0.2103337370117222,56.17976926099225,-4.938322391177287,0.3731523938252428,3,0.06924986839294434,-0.2455000877380371,-0.9092499613761902,-1.0679999589920044,0.3260002136230469,3,0.07822016677240073,-1.3095236743660628,4.2880001068115225,1.4816426625145755,4.214000225067139,-2.197592411756912,4.235499858856201,0.07822016677240073
1429,2006-03-10,4.2899999618530265,4.348999977111816,4.2129998207092285,4.2224998474121085,9978000.0,0.004683836303477795,-2.144506185089699,1.626505193492014,73.31518819494826,76.0979741341398,0.05528881744020708,-0.3762798085272241,-0.7995073084371889,-0.8790498584875657,42.82800335049986,0.1360001564025879,0.43893841040308157,0.283549952507018,-0.4541544849612471,1.0212543899752835,-0.08530226622711456,0.6524021712411505,-0.19042703240503123,70.9812291446,9.780093326145618,0.3688522187341327,3,0.02300000190734952,-0.259250044822692,-0.8932500481605521,-1.0520000457763663,0.34999990463257014,4,0.06480183692346908,-1.4670725021700397,4.269999980926514,-1.3095236743660628,4.2880001068115225,1.4816426625145755,4.214000225067139,0.06480183692346908
1430,2006-03-13,4.306000232696533,4.386000156402588,4.265500068664552,4.269499778747559,15104000.0,0.0037296668964528212,-4.415749600848842,0.5407465491176762,70.84419177052229,75.15174542866455,0.02156897471841912,-0.35549341569412896,-0.785753895225914,-0.8993866261455334,43.70368391687517,0.12050008773803622,0.4888980306893247,0.26462521553039586,-0.45956745872129634,0.9888178897820881,-0.09747112159545068,0.626721552656242,-0.1697131525579909,69.92487133476624,10.419574124877279,0.36209633712584616,3,0.0069997310638427734,-0.27525031566619873,-0.8947502970695496,-1.0535002946853638,0.2999997138977051,0,0.0780306427102333,-2.144506185089699,4.2899999618530265,-1.4670725021700397,4.269999980926514,-1.3095236743660628,4.2880001068115225,0.0780306427102333
1431,2006-03-14,4.370999813079834,4.374499797821045,4.2849998474121085,4.2849998474121085,12820000.0,0.015095117712661255,-1.0813950264755396,2.356134139809553,77.790529089091,74.68835065056177,-0.04967331153097465,-0.3768465156549605,-0.8189379153707392,-0.9658579627475601,45.09581235894124,0.08949995040893644,0.4640355707216015,0.2896498084068302,-0.41328710285830983,0.9925867196719702,-0.061818647225740264,0.6411182640394002,-0.200935714305988,94.3607789288384,30.720508122972497,0.35146845563257,3,-0.06874990463256836,-0.3354998826980591,-0.9597498774528503,-1.1184998750686646,0.18500041961669922,1,0.06108446803527268,-4.415749600848842,4.306000232696533,-2.144506185089699,4.2899999618530265,-1.4670725021700397,4.269999980926514,0.06108446803527268
1432,2006-03-15,4.668000221252441,4.677000045776367,4.38100004196167,4.390500068664552,33534000.0,0.06794793431101498,1.0033854654127428,3.2267472484821167,80.2917377420621,74.7389875472828,-0.34580669651593166,-0.6155838548963919,-1.078984016802539,-1.2637277459698852,46.88201939465627,0.3060002326965332,0.4321618314346898,0.5296252012252811,-0.1691621600211093,1.2284125624716715,0.18023152060208592,0.8790188818484763,-0.4668612653341162,98.08310473251927,34.39306448039736,0.34939368062319515,3,-0.2695002555847168,-0.5732501745223999,-1.23725026845932,-1.415500283241272,-0.14600038528442294,2,0.008997389653778276,-1.0813950264755396,4.370999813079834,-4.415749600848842,4.306000232696533,-2.144506185089699,4.2899999618530265,0.008997389653778276
1433,2006-03-16,4.544000148773193,4.7179999351501465,4.513500213623047,4.669000148773193,14596000.0,-0.026563853170936347,-1.198923270182275,-0.45045020276307796,61.189155256951885,73.19464740158571,-0.22282085710924804,-0.4353421374082229,-0.9193856048980962,-1.1374548943486937,48.862153346592066,0.2044997215270996,0.4035990955107298,0.35575011968612635,-0.30660743583006855,1.0181076752023208,0.0245713419280289,0.6869288974442238,-0.29527508386906387,65.54460456517182,5.247252461788136,0.3311787777580973,3,-0.1250002384185791,-0.4287501573562622,-1.1085001826286316,-1.291500210762024,0.055999755859375,3,0.03873231418488721,1.0033854654127428,4.668000221252441,-1.0813950264755396,4.370999813079834,-4.415749600848842,4.306000232696533,0.03873231418488721
1434,2006-03-17,4.5,4.548999786376953,4.434500217437744,4.512499809265137,13484000.0,-0.009683131015097546,1.6783598987206227,0.09999847412109375,53.38079240784099,71.05055890633797,-0.16803846874708572,-0.333045272263357,-0.84201452283355,-1.0934585468208962,50.71202205248688,0.11449956893920898,0.3635064716644951,0.2638999700546263,-0.3376692488599762,0.8654691889692288,-0.03688463940267539,0.5646845795119275,-0.19496195066634847,51.823204536329634,-4.8641475307207,0.30078460945730134,3,-0.08100008964538574,-0.38475000858306885,-1.05287504196167,-1.2475000619888306,0.07399988174438477,4,0.021333376566569084,-1.198923270182275,4.544000148773193,1.0033854654127428,4.668000221252441,-1.0813950264755396,4.370999813079834,0.021333376566569084
1435,2006-03-20,4.809000015258789,4.887499809265137,4.579999923706055,4.590499877929688,33850000.0,0.0686666700575087,-1.567848240381629,-17.480277714198447,67.44843777536715,70.34349411484476,-0.4326277780472445,-0.576792194128104,-1.1118175456100285,-1.405695230855983,52.31769803804347,0.3874998092651367,0.33525914604567575,0.5126999855041507,-0.0633852812750213,1.0887852522833228,0.22465735211456472,0.8007426188937368,-0.4544065396271577,86.9709877217392,31.98671242725043,0.28804263338958613,3,-0.3052501678466797,-0.6090000867843628,-1.355375051498413,-1.5565000772476196,-0.25500011444091797,0,-0.03514247208088184,1.6783598987206227,4.5,-1.198923270182275,4.544000148773193,1.0033854654127428,4.668000221252441,-0.03514247208088184
1436,2006-03-21,4.625,4.822500228881836,4.567500114440918,4.78000020980835,22426000.0,-0.03826159589830802,1.12499875823785,-0.7093826653980143,57.11151466461358,68.3809412983993,-0.20584297746970837,-0.34100750113965006,-0.8927551727406824,-1.2252283551161551,53.181164234286236,0.25500011444091797,0.3141447995065576,0.28472497463226354,-0.24688424153284938,0.8163341907973765,0.018920366549707524,0.5505295827148196,-0.195799637659678,48.17375520967194,-2.6955881516468096,0.26580460808255646,3,-0.0775001049041748,-0.42500007152557373,-1.1651250123977661,-1.3725000619888306,-0.31099987030029297,1,-0.00410811965529978,-1.567848240381629,4.809000015258789,1.6783598987206227,4.5,-1.198923270182275,4.544000148773193,-0.00410811965529978
1437,2006-03-22,4.613999843597412,4.6599998474121085,4.53000020980835,4.576000213623047,11830000.0,-0.0023784121951541115,1.0000000000000138,-0.2451585712132259,57.894727540146754,66.58514160461601,-0.16062848536756213,-0.2673168522818221,-0.8592022898322935,-1.2163442931501391,53.76792976676338,0.12999963760375888,0.3025150948525548,0.22522482872009242,-0.20653318434451862,0.6569828417847035,0.0093458221877869,0.44110383525239794,-0.12063755868761561,39.62467723989983,-9.97034985526006,0.21587900653230555,3,-0.06375002861022949,-0.4119999408721924,-1.1493749022483826,-1.3614999055862427,-0.2779998779296866,2,-0.012570353893999742,1.12499875823785,4.625,-1.567848240381629,4.809000015258789,1.6783598987206227,4.5,-0.012570353893999742
1438,2006-03-23,4.588500022888184,4.65399980545044,4.556000232696533,4.5974998474121085,6664000.0,-0.0055266193267460295,-1.6486584014228145,-0.23683979370315517,60.44891329500677,65.1555555046225,-0.09521065278413143,-0.18735245576002058,-0.8147690145916822,-1.1908789616119906,54.810803479873414,0.09799957275390714,0.29177783135473145,0.15905001163482702,-0.1704000833537389,0.48850010662339294,-0.005675035859455946,0.32377505912911,-0.058499813079833984,33.99557267352204,-19.582140434004238,0.16472504749428302,3,-0.012000083923339844,-0.38650012016296387,-1.1015000343322754,-1.3360000848770142,-0.3084998130798331,3,-0.014492794287556121,1.0000000000000138,4.613999843597412,1.12499875823785,4.625,-1.567848240381629,4.809000015258789,-0.014492794287556121
1439,2006-03-24,4.5,4.611000061035156,4.4650001525878915,4.5929999351501465,14642000.0,-0.019287353698753673,1.2635611921650824,10.333527604112495,60.19268261758768,63.97205448762977,0.029290771363018386,-0.08800660859187115,-0.7048948271337832,-1.1036708770561843,53.88294875490869,0.14599990844726474,0.270897659710017,0.060799980163574574,-0.2646602393168349,0.38626019964398406,-0.10193012957663061,0.22353008990377976,0.3874998092651367,8.283994284720917,-49.50849667400681,0.16273010974020488,3,0.08624982833862305,-0.2937500476837158,-0.9432500004768372,-1.2307500839233398,-0.26399993896484375,4,0.02222220102945971,-1.6486584014228145,4.588500022888184,1.0000000000000138,4.613999843597412,1.12499875823785,4.625,0.02222220102945971
1440,2006-03-27,4.640500068664551,4.699999809265137,4.502500057220459,4.525000095367432,22356000.0,0.031222237481011383,-1.461055339831785,-1.2419360627579665,65.05470075745208,62.55696245078099,-0.06567729047770499,-0.22367134289355484,-0.8196585312748144,-1.2435971806464972,52.63683165429016,0.19999980926513672,0.2565204685402218,0.19095003604888916,-0.14668491029518993,0.5285849823929683,0.02213256287685006,0.35976750922092826,0.23854974746704105,49.09087513938301,-12.397371747316825,0.16881747317203943,3,-0.006250143051147461,-0.4337501525878906,-1.0813750624656677,-1.3712501525878906,-0.40850019454956055,0,-0.014330392400856762,1.2635611921650824,4.5,-1.6486584014228145,4.588500022888184,1.0000000000000138,4.613999843597412,-0.014330392400856762
1441,2006-03-28,4.627999782562256,4.75600004196167,4.558000087738037,4.699999809265137,8524000.0,-0.002693736863986773,1.1521676596428396,-0.6233769986912778,62.54610448955063,60.58522542272417,-0.014402342997967388,-0.20178777696223538,-0.7818102148123751,-1.2358272189248023,51.40875606656714,0.1979999542236328,0.2442866571422826,0.16592476367950404,-0.17896364066613568,0.5108131680251438,-0.006519438493316265,0.33836896585232434,0.24276904029846236,56.01363984197171,-7.115699249240578,0.17244420217282003,3,0.03300023078918457,-0.3924999237060547,-1.0688747763633728,-1.3587498664855957,-0.2799997329711914,1,-0.01598960354821266,-1.461055339831785,4.640500068664551,1.2635611921650824,4.5,-1.6486584014228145,4.588500022888184,-0.01598960354821266
1442,2006-03-29,4.788000106811523,4.900000095367432,4.605999946594238,4.714000225067139,13029000.0,0.034572241090444544,-1.0275841657417684,-1.027775754164045,67.3012598747738,61.26434815803771,-0.1738754568789016,-0.3516617231413113,-0.917594601833768,-1.4000028261345001,50.0908435587764,0.29400014877319336,0.24426967432346558,0.30805008411407453,-0.06578999490114246,0.6818901631292915,0.12113004460646604,0.494970123621683,-0.3229999542236319,74.25287280723384,9.821271801239035,0.18692003950760858,3,-0.12074995040893555,-0.536250114440918,-1.1850001215934753,-1.4877501726150513,-0.386000156402587,2,-0.09899748674556053,1.1521676596428396,4.627999782562256,-1.461055339831785,4.640500068664551,1.2635611921650824,4.5,-0.09899748674556053
1443,2006-03-30,4.960000038146973,5.0,4.8400001525878915,4.934000015258789,13460500.0,0.03592312604395276,2.0188665665008063,0.35135222212914574,70.3153311283365,63.14596357142611,-0.31364308032994703,-0.5055556138216506,-1.0623970970321013,-1.5759148276344797,48.782787647891446,0.21199989318847656,0.23546580264122507,0.4521000146865841,0.023532317834007443,0.8806677115391608,0.23781616626029578,0.6663838631128725,-0.48629988670349,92.52336948383922,27.7255865941992,0.21428384842628811,3,-0.22749996185302734,-0.658250093460083,-1.324750006198883,-1.6352500915527344,-0.5520000457763672,3,-0.12580646525808692,-1.0275841657417684,4.788000106811523,1.1521676596428396,4.627999782562256,-1.461055339831785,4.640500068664551,-0.12580646525808692
1444,2006-03-31,4.9079999923706055,5.0980000495910645,4.802000045776367,5.0980000495910645,17082000.0,-0.010483880116217481,2.115788575487064,-7.307688075413564,67.86348484861347,63.19207991289792,-0.2209133254955047,-0.4291289562921321,-0.9848711202875728,-1.5259255603691502,48.392439379563015,0.29600000381469727,0.19333997637129396,0.3706249713897707,-0.08342485402006972,0.8246747967996111,0.14360005868485004,0.5976498840946913,-0.41324784698486194,68.09402860542545,3.781832802433115,0.22702491270492042,3,-0.12649989128112793,-0.2990000247955322,-1.262499988079071,-1.5800000429153442,-0.4679999351501465,4,-0.12795431612438246,2.0188665665008063,4.960000038146973,-1.0275841657417684,4.788000106811523,1.1521676596428396,4.627999782562256,-0.12795431612438246
1445,2006-04-03,4.906000137329102,5.050000190734863,4.8400001525878915,4.947999954223633,8956000.0,-0.00040746842799765925,-1.4137965053822519,0.22105160129398507,66.49198329130877,64.23435420475293,-0.2276464701057801,-0.39455013092885416,-0.9552465066422435,-1.5243239077812456,48.62553141905609,0.21000003814697177,0.20114671794492267,0.3351001024246214,-0.12408527248190815,0.794285477331151,0.10550741497135618,0.5646927898778866,-0.37505311769103855,64.44445818049523,3.7707293692686505,0.22959268745326497,4,-0.12450003623962402,-0.2970001697540283,-1.0047501921653748,-1.322250247001648,-0.6040000915527353,0,-0.13656748013437747,2.115788575487064,4.9079999923706055,2.0188665665008063,4.960000038146973,-1.0275841657417684,4.788000106811523,-0.13656748013437747
1446,2006-04-04,4.734000205993652,4.989999771118164,4.676000118255615,4.98199987411499,10421500.0,-0.0350590963148828,1.3787900954940604,5.90477974568574,52.204407285635206,63.602096398696105,-0.04309025900589525,-0.19140930827488933,-0.7569864293976938,-1.339874893963461,49.2661418677201,0.31399965286254883,0.2207314797590163,0.13710017204284686,-0.2950906807908824,0.5692910248765761,-0.07899525437401778,0.3531955984597115,-0.169030004558409,26.016307439724212,-28.689200045882632,0.2160954264168645,4,0.047499895095825195,-0.1250002384185791,-0.7375003099441528,-1.0560003519058228,-0.4780001640319824,1,-0.10604146811043358,-1.4137965053822519,4.906000137329102,2.115788575487064,4.9079999923706055,2.0188665665008063,4.960000038146973,-0.10604146811043358
1447,2006-04-05,4.639999866485597,4.760000228881836,4.579999923706055,4.760000228881836,10630000.0,-0.019856429112327323,1.9999960263690153,0.4838730765459219,53.27197187475218,62.80465846311226,0.061447944811439115,-0.07345182246019366,-0.637599187719819,-1.2323926820046038,49.5632048365963,0.18000030517578125,0.1923898567852822,0.02549984455108767,-0.3816702794911677,0.43266996859334306,-0.17808521747004047,0.2290849065722158,0.45800018310546786,11.582997721676465,-40.02672809059192,0.2035850620211278,4,0.14150023460388095,-0.03099989891052335,-0.6434999704360971,-0.962000012397767,-0.37599992752075284,2,-0.06293099683119108,1.3787900954940604,4.734000205993652,-1.4137965053822519,4.906000137329102,2.115788575487064,4.9079999923706055,-0.06293099683119108
1448,2006-04-06,4.6040000915527335,4.730000019073486,4.581999778747559,4.714000225067139,7427000.0,-0.007758572407056907,1.084514515018721,0.9166650109871038,53.5640866921633,62.06814780473177,0.11161515102074926,-0.011748994945429025,-0.5775903527128055,-1.1843646581617322,49.876321457438564,0.14800024032592773,0.19068665588228928,-0.027199935913087003,-0.40089917852837065,0.34649930670219664,-0.21404955722072927,0.15964968539455526,0.48363995552063077,4.633235910063576,-45.01005143054205,0.18684962130764202,4,0.19624996185302823,0.004999876022339755,-0.6053751707077017,-0.9260002374649039,-0.19799995422363192,3,-0.043874921183086,1.9999960263690153,4.639999866485597,1.3787900954940604,4.734000205993652,-1.4137965053822519,4.906000137329102,-0.043874921183086
1449,2006-04-07,4.567999839782715,4.699999809265137,4.519999980926514,4.685999870300293,6978500.0,-0.007819342105589988,1.4657526193400048,1.072726248119738,39.83979730012254,59.266491865028485,0.17687595874983497,0.04863997524241093,-0.5176816632179868,-1.136822564271721,49.91744224814833,0.17999982833862305,0.18795420337985025,-0.0771001815795902,-0.41646659464833213,0.26226623148915174,-0.24678338811396117,0.09258302495478077,0.5094874048233029,9.056573557500691,-34.38346413093681,0.16968320653437075,4,0.24100017547607422,0.0410001277923584,-0.5496249198913574,-0.8899999856948853,0.032000064849853516,4,-0.03502623752712741,1.084514515018721,4.6040000915527335,1.9999960263690153,4.639999866485597,1.3787900954940604,4.734000205993652,-0.03502623752712741
1450,2006-04-10,4.642000198364258,4.665999889373778,4.559999942779541,4.65399980545044,8688000.0,0.016199728804076052,4.888922738652108,0.10169155917629176,50.78997118594945,57.96025483129502,0.11522825348672505,0.0011621356984203857,-0.5680165299743827,-1.1980470100764027,49.83179086438579,0.1059999465942374,0.1857399456966613,-0.01989982128143275,-0.31952469706655684,0.27972505450369134,-0.1697122591739948,0.1299126166111293,0.4131875556945799,25.957504659309844,-16.18629931885693,0.14981243789256202,4,0.16699981689453125,-0.03300023078918457,-0.6045002937316895,-0.9640003442764282,-0.2820000648498544,0,-0.04351575452646028,1.4657526193400048,4.567999839782715,1.084514515018721,4.6040000915527335,1.9999960263690153,4.639999866485597,-0.04351575452646028
1451,2006-04-11,4.638000011444092,4.705999851226807,4.510000228881836,4.631999969482422,15053000.0,-0.0008617377744998267,1.7605634748736547,-0.5000198688654508,51.12255102687146,56.16262051486143,0.13499200157718683,0.02760631328899521,-0.5412795148365861,-1.1778592676217028,49.613656109577505,0.1959996223449707,0.19146541661667094,-0.037250018119811656,-0.3043259542225929,0.22982591798296959,-0.17078798617120228,0.09628794993157896,0.39578023168945276,51.199913024902344,8.37652114313616,0.1335379680513907,4,0.1660001277923584,-0.029000043869018555,-0.5880001187324524,-0.9600001573562622,-0.37799978256225497,1,-0.07244501182377272,4.888922738652108,4.642000198364258,1.4657526193400048,4.567999839782715,1.084514515018721,4.6040000915527335,-0.07244501182377272
1452,2006-04-12,4.710000038146973,4.763999938964844,4.638000011444092,4.690000057220459,8727000.0,0.015523938448732899,-1.0322557076220837,3.333306842565366,55.445982176443636,54.51047063131778,0.05672985592247226,-0.04330619148604331,-0.5891728037220743,-1.2341824732437896,48.55596309318453,0.12599992752075195,0.17922657973412282,0.03265001773834264,-0.2348460495065705,0.3001460849832558,-0.10109801588411393,0.16639805136079922,0.29235340413146904,78.74017226231331,33.36256353552292,0.13374803362245663,4,0.09400010108947754,-0.10100007057189941,-0.657250165939331,-1.032000184059143,-0.4460000991821289,2,-0.09639065658350132,1.7605634748736547,4.638000011444092,4.888922738652108,4.642000198364258,1.4657526193400048,4.567999839782715,-0.09639065658350132
1453,2006-04-13,4.71999979019165,4.78000020980835,4.690000057220459,4.7179999351501465,5888000.0,0.002123089588893512,-2.1034743574987256,0.09999284743580573,60.6074999919531,53.70425009168885,0.010175999811694147,-0.041576058739766886,-0.5781438346864167,-1.2297890117406274,47.362889656233605,0.09000015258789062,0.17387360893757364,0.033849787712097346,-0.22666396154339807,0.29436353696759276,-0.09640708691564992,0.1641066623398446,0.2528124592829952,77.77762079434012,26.563333744638868,0.1302568746277476,4,0.06000041961669922,-0.06724977493286133,-0.5381249189376831,-1.0419999361038208,-0.6019997596740723,3,-0.09661014226619091,-1.0322557076220837,4.710000038146973,1.7605634748736547,4.638000011444092,4.888922738652108,4.642000198364258,-0.09661014226619091
1454,2006-04-17,4.5960001945495605,4.789999961853027,4.570000171661377,4.74399995803833,6607000.0,-0.02627110193940385,-1.2,-74.00524558893657,47.819703805116006,51.62955237100076,0.09528436130767837,0.0948472601246877,-0.4328494396023821,-1.0916118737549638,46.47507359073166,0.2199997901916504,0.1418854294417322,-0.09494981765747035,-0.34432148149616904,0.15442184618122834,-0.21963564957682014,0.02973601426187944,0.3490433336895169,30.71430274420046,-19.910652947406795,0.1246858319193494,4,0.15399980545043945,0.05949974060058594,-0.41412532329559326,-0.918000340461731,-0.4780001640319824,0,-0.04134030660959975,-2.1034743574987256,4.71999979019165,-1.0322557076220837,4.710000038146973,1.7605634748736547,4.638000011444092,-0.04134030660959975
1455,2006-04-18,4.639999866485597,4.679999828338623,4.5980000495910645,4.631999969482422,5567000.0,0.009573470425048303,-1.157896387946017,-0.054053444509603976,50.570346169257284,51.447990024736555,0.010710876892194854,0.039565913462992874,-0.45128347595502394,-1.121593061960466,44.71457491434082,0.0839996337890625,0.08570329683088929,-0.04250013828277499,-0.28642274833994374,0.20142247177439376,-0.16446144331135937,0.07946116674580939,0.278941063792046,46.42848627899801,-3.3696428133163465,0.1219613050285846,4,0.01000022888183505,0.041750192642211026,-0.46812492609024137,-0.962000012397767,-0.3319997787475595,1,-0.008620681681899445,-1.2,4.5960001945495605,-2.1034743574987256,4.71999979019165,-1.0322557076220837,4.710000038146973,-0.008620681681899445
1456,2006-04-19,4.605999946594238,4.7179999351501465,4.559999942779541,4.7160000801086435,6487500.0,-0.0073275691529514075,1.7719334936735334,-13.750193717588141,40.17277372059805,49.99252356316387,0.02754072845108091,0.07596413361704268,-0.39384254682111486,-1.07343844448069,42.9556920348646,0.15799999237060547,0.03288831832218442,-0.07555005550384486,-0.32056116021976333,0.1694610492120736,-0.19805560786180454,0.04695549685411482,0.2884045415996557,20.0,-25.60162204093023,0.12250555235795936,4,0.04400014877319336,0.08550000190734863,-0.43412500619888306,-0.9280000925064087,-0.2199997901916504,2,-0.05340855751892304,-1.157896387946017,4.639999866485597,-1.2,4.5960001945495605,-2.1034743574987256,4.71999979019165,-0.05340855751892304
1457,2006-04-20,4.556000232696533,4.650000095367432,4.539999961853027,4.599999904632568,4636500.0,-0.010855344002918543,-1.8947322190433167,0.3999965320976009,24.87561598923918,46.804915707283406,0.07193697845934555,0.1279562546395141,-0.32032221080666634,-1.0095827621384936,41.343725317678455,0.1100001335144043,-0.020774856046913648,-0.12264978885650635,-0.37235535010062026,0.12705577238760757,-0.24750256947856375,0.0022029917655510545,0.3153399999386375,6.400108337402344,-31.892034646600138,0.12485278062205697,4,0.09399986267089844,0.18349981307983398,-0.38712531328201294,-0.8780003786087036,-0.19000005722045987,3,-0.06496926880960774,1.7719334936735334,4.605999946594238,-1.157896387946017,4.639999866485597,-1.2,4.5960001945495605,-0.06496926880960774
1458,2006-04-21,4.5219998359680185,4.599999904632568,4.504000186920166,4.556000232696533,5412000.0,-0.007462773264256595,-1.7428610354223433,0.7727420508485395,25.445275640469617,45.205524411766426,0.10402136462569356,0.16518847930968938,-0.2617441985553155,-0.9619830292058937,39.54612278529551,0.09599971771240234,-0.03618669036693589,-0.15332517623901243,-0.4097652849311464,0.10311493245312153,-0.2815452305850794,-0.025105121892945448,0.32765999644195176,6.293588535892339,-27.06271306195319,0.1282200543460668,4,0.1250002384185782,0.24425029754638583,-0.2753748297691354,-0.7847498655319223,-0.3079996109008798,4,-0.057054380000424065,-1.8947322190433167,4.556000232696533,1.7719334936735334,4.605999946594238,-1.157896387946017,4.639999866485597,-0.057054380000424065
1459,2006-04-24,4.599999904632568,4.679999828338623,4.406000137329102,4.519999980926514,11220000.0,0.017249020675351723,1.2833329359686558,-2.3529114776170252,32.250566313279805,43.145590537025356,0.0346854043132474,0.10020166936119423,-0.3145272624114259,-1.0239159908843343,38.13224877747753,0.2739996910095215,-0.04559211877971148,-0.08032510280609095,-0.32604735819685526,0.16539715258467336,-0.20318623050147355,0.042536024889291646,0.22200715613821753,62.179452890139395,31.402494218852457,0.12286112769538232,4,-0.0019998550415039062,0.15200018882751465,-0.33287495374679565,-0.8422499895095825,-0.5099997520446768,0,-0.10478258350170355,-1.7428610354223433,4.5219998359680185,-1.8947322190433167,4.556000232696533,1.7719334936735334,4.605999946594238,-0.10478258350170355
1460,2006-04-25,4.573999881744385,4.688000202178955,4.519999980926514,4.677999973297119,4509000.0,-0.0056521790059168575,1.7096689841875345,-1.3000023841880648,38.82679424945107,41.77939533953419,0.05590410726382711,0.12750127777144726,-0.263318101703927,-0.9808230206446806,36.40139164078952,0.1680002212524414,-0.053855426706261866,-0.10300011634826678,-0.352757965447017,0.14675773275048343,-0.22787904089764144,0.02187880820110788,0.2064064866822326,53.84610682076261,21.538870934976835,0.12487892454937499,4,0.024000167846679688,0.17800021171569824,-0.30687493085861206,-0.8079999685287476,-0.4479999542236328,1,-0.09969389222041303,1.2833329359686558,4.599999904632568,-1.7428610354223433,4.5219998359680185,-1.8947322190433167,4.556000232696533,-0.09969389222041303
1461,2006-04-26,4.553999900817871,4.6479997634887695,4.501999855041504,4.631999969482422,3598500.0,-0.00437253638906665,1.6545520751150915,0.75,43.30218045397585,40.430084037037766,0.07010823794669196,0.149329312348077,-0.21666106108182248,-0.9433535176327235,34.37426056659398,0.14599990844726562,-0.03829826655934454,-0.11930010318756068,-0.3742528847057045,0.13565267833058314,-0.2467764939466326,0.008176287571511232,0.18896584449899478,52.482173565303846,16.82834556628015,0.12747639075907205,4,0.04400014877319336,0.19800019264221191,-0.20212501287460327,-0.6957499980926514,-0.365999698638916,2,-0.05401840545399528,1.7096689841875345,4.573999881744385,1.2833329359686558,4.599999904632568,-1.7428610354223433,4.5219998359680185,-0.05401840545399528
1462,2006-04-27,4.314000129699707,4.599999904632568,4.171999931335448,4.599999904632568,20618500.0,-0.05270087315440242,1.993009161616252,3.666660553375148,32.86051663012421,37.347085885723445,0.27717616032635295,0.37101981901473646,0.04917503557199154,-0.6879487158073481,32.339197729608856,0.42799997329712003,-0.05028439877125912,-0.3355998754501339,-0.6306327410575614,-0.04056700984270645,-0.4831163082538472,-0.18808344264642063,0.3952690548183826,27.519403842972928,-11.560203650889981,0.14751643280371368,4,0.16699981689453125,0.3209998607635498,0.0597497820854187,-0.4432501792907715,-0.18800020217895508,3,0.016689852697777452,1.6545520751150915,4.553999900817871,1.7096689841875345,4.573999881744385,1.2833329359686558,4.599999904632568,0.016689852697777452
1463,2006-04-28,4.3359999656677255,4.363999843597412,4.2800002098083505,4.2800002098083505,4422000.0,0.00509963729870111,-1.9999999999999682,-0.19580349625282392,36.057688174600564,36.04019526011062,0.21789125683710608,0.31608011193069085,0.05318733199719272,-0.6950655416582396,29.961853761547598,0.08399963378906161,-0.0632544542102691,-0.28240003585815376,-0.5711318767549622,0.006331805038654714,-0.426765956306558,-0.13803411540974952,0.31199979782104403,31.782935707414637,-10.636086117481874,0.14436592044840407,4,0.10899996757507235,0.29900002479553134,0.040124893188475674,-0.45575010776519864,-0.15600013732910245,4,0.006918867630509196,1.993009161616252,4.314000129699707,1.6545520751150915,4.553999900817871,1.7096689841875345,4.573999881744385,0.006918867630509196
1464,2006-05-01,4.2800002098083505,4.400000095367432,4.236000061035156,4.392000198364259,4666000.0,-0.012915072948057826,1.562504889451858,-2.000008514986376,27.76409293301606,33.50616712275049,0.25071820921168886,0.34005414570376047,0.13519764424662917,-0.6229122874548327,27.319823612047884,0.1640000343322754,-0.09107078978208971,-0.3069998025894156,-0.5996882263777881,-0.014311378801043162,-0.4533440144836014,-0.16065559069522983,0.31999969482421786,20.93027553965309,-22.597323077635153,0.14634421189418614,5,0.16499972343444735,0.35499978065490634,0.10924971103668124,-0.36125028133392423,-0.12800025939941406,0,-0.015420556426600562,-1.9999999999999682,4.3359999656677255,1.993009161616252,4.314000129699707,1.6545520751150915,4.553999900817871,-0.015420556426600562
1465,2006-05-02,4.236000061035156,4.322000026702882,4.138000011444092,4.300000190734863,9253500.0,-0.010280408087915638,2.407413948395489,0.5714297878500176,26.463666235800304,31.98293295777296,0.2585764251967193,0.3491890323395186,0.20323459288732693,-0.5624912440952508,24.694365435234154,0.18400001525878995,-0.12991801450540574,-0.3174999475479128,-0.6098266644724184,-0.02517323062340715,-0.46366330601016603,-0.17133658908565952,0.3126398468017575,19.215705340672265,-22.37718806624448,0.14616335846225287,5,0.1770000457763672,0.3819999694824219,0.16024982929229736,-0.15475010871887207,-0.15199995040893466,1,-0.034466455699622145,1.562504889451858,4.2800002098083505,-1.9999999999999682,4.3359999656677255,1.993009161616252,4.314000129699707,-0.034466455699622145
1466,2006-05-03,4.23199987411499,4.277999877929688,4.171999931335448,4.214000225067139,3363000.0,-0.0009443311762343809,-1.0784255060539465,-0.28124394641553296,19.59281928269273,31.395955545934466,0.22791308187021997,0.330602463145409,0.22719125376853988,-0.5420624376632137,23.228282867120402,0.10599994659424006,-0.14591380898276807,-0.29640011787414533,-0.6089760432426052,0.016175807494314576,-0.4526880805583753,-0.14011215518991538,0.25915044822692845,20.346295325343387,-15.864148011084641,0.15628796268422995,5,0.1810002326965332,0.3860001564025879,0.1885000467300415,-0.15074992179870605,-0.09200000762939364,2,-0.025047247104752146,2.407413948395489,4.236000061035156,1.562504889451858,4.2800002098083505,-1.9999999999999682,4.3359999656677255,-0.025047247104752146
1467,2006-05-04,4.3480000495910645,4.386000156402588,4.2340002059936515,4.248000144958496,6291500.0,0.027410250218954157,-1.3750032596345294,5.555658577937904,29.14797894644562,31.80736702437624,0.08862513446104892,0.20195930713875576,0.13617909378769877,-0.641335553453402,22.068150106865815,0.15400028228759766,-0.16800367048906395,-0.16579995155334437,-0.48366090456864885,0.1520610014619601,-0.32473042806099706,-0.006869475045691686,0.09370922922515845,80.15266064129118,47.1677767772786,0.15893047650765244,5,0.06500005722045898,0.26999998092651367,0.10024988651275635,-0.2667500972747803,-0.34399986267089844,3,-0.036798492545361716,-1.0784255060539465,4.23199987411499,2.407413948395489,4.236000061035156,1.562504889451858,4.2800002098083505,-0.036798492545361716
1468,2006-05-05,4.401999950408936,4.460000038146973,4.320000171661377,4.429999828338623,5416000.0,0.012419480267243932,2.1818043890544567,-0.27999904632476524,38.1994920695325,32.46835877507098,0.01767150944656759,0.13918628167869596,0.10408672176247613,-0.6783481104903926,20.6593589352672,0.1399998664855957,-0.17613822636548893,-0.10170004367828245,-0.42032935249628167,0.21692926513971678,-0.2610146980872816,0.05761461073071672,-0.26399993896484464,81.98755188565414,46.70306959460217,0.15931465440899945,5,0.011000156402587002,0.2160000801086417,0.057500123977660245,-0.3117499351501474,-0.4440000057220468,4,-0.0626987791907051,-1.3750032596345294,4.3480000495910645,-1.0784255060539465,4.23199987411499,2.407413948395489,4.236000061035156,-0.0626987791907051
1469,2006-05-08,4.4079999923706055,4.4720001220703125,4.360000133514403,4.464000225067139,3950500.0,0.0013630263583059854,2.1111096393920574,2.0000170299728155,35.20408814919648,32.065835875042694,-0.020593488287819817,0.12710140774316514,0.10342952581730991,-0.6671774126447234,19.58642443219106,0.11199998855590909,-0.16767489350327036,-0.0877000093460083,-0.40756381118186535,0.23216379248984875,-0.24763191026393727,0.07223189157192067,-0.263559980392456,80.83829086771485,45.023438452053355,0.15993190091792867,5,-0.015000104904174805,0.21000003814697266,0.10912501811981201,-0.25224995613098145,-0.40600013732910156,0,-0.051724175232896186,2.1818043890544567,4.401999950408936,-1.3750032596345294,4.3480000495910645,-1.0784255060539465,4.23199987411499,-0.051724175232896186
1470,2006-05-09,4.440000057220459,4.449999809265137,4.412000179290772,4.429999828338623,3741000.0,0.007259542855090562,1.5333312140381516,-0.17857477371616387,39.38619721178336,31.6307266259102,-0.0822498053442473,0.08347170282250183,0.07311173607483035,-0.6811194223433548,18.455507215349066,0.04199981689453125,-0.15741027177108613,-0.045599937438964844,-0.35869806536285154,0.26749819048492185,-0.2021490014009082,0.1109491265229785,-0.282457640838623,89.33331849840899,49.389838439120645,0.15654906396194335,5,-0.0710000991821289,0.15400004386901855,0.2552499771118164,-0.21475005149841309,-0.3880000114440927,1,-0.06486488808556845,2.1111096393920574,4.4079999923706055,2.1818043890544567,4.401999950408936,-1.3750032596345294,4.3480000495910645,-0.06486488808556845
1471,2006-05-10,4.302000045776366,4.556000232696533,4.236000061035156,4.5,9590500.0,-0.03108108325802228,1.0645144419936072,-19.799542246805352,35.402294188672826,31.913146354637828,0.018153917935809005,0.20554729523869408,0.21303045101578633,-0.5254489642297582,17.967629510307226,0.32000017166137695,-0.1622990189993967,-0.16679995059967112,-0.4815205305590382,0.14792062935969597,-0.32416024057935466,-0.009439660619987578,-0.1318793211669913,21.11796091416482,-22.115592893619123,0.1573602899796837,5,0.0450000762939462,0.26199984550476163,0.3932499885559091,-0.0767500400543204,-0.3000001907348624,2,-0.050674089453851434,1.5333312140381516,4.440000057220459,2.1111096393920574,4.4079999923706055,2.1818043890544567,4.401999950408936,-0.050674089453851434
1472,2006-05-11,4.25600004196167,4.400000095367432,4.2160000801086435,4.355999946594238,5664000.0,-0.010692701842218377,-1.0444465637227345,0.5050501401612554,34.92064607652746,31.786808343740812,0.061532161948376185,0.2274524334987369,0.2587455848163085,-0.4613716276627686,17.2422153450818,0.18400001525878817,-0.17744561045759877,-0.19009995460510254,-0.4969630363683777,0.11676312715817261,-0.3435314954867401,-0.036668413723464965,-0.06272654686706503,11.764689382804468,-34.64855261946011,0.15343154088163766,5,0.09100008010864258,0.20799994468688965,0.43924999237060547,-0.030750036239624023,-0.2459998130798331,3,-0.02725568005929968,1.0645144419936072,4.302000045776366,1.5333312140381516,4.440000057220459,2.1111096393920574,4.4079999923706055,-0.02725568005929968
1473,2006-05-12,4.263999938964844,4.296000003814696,4.059999942779541,4.202000141143799,10829500.0,0.0018796750292056075,2.746034869683396,-0.6199985694871611,29.310341790148186,31.95861377231105,0.04720960051613421,0.19345721219367817,0.25149892281687336,-0.4519183897019876,16.65837983517199,0.23600006103515536,-0.19789373809132282,-0.15930006504058802,-0.4476806826183024,0.12908055253712636,-0.30349037382944566,-0.015109756251730388,0.29200029373168945,41.12900744865352,-3.154011919040407,0.14419030878885727,5,0.04400014877319336,0.16100001335144043,0.43125009536743164,-0.03874993324279785,-0.20200014114379883,4,-0.060975552478032435,-1.0444465637227345,4.25600004196167,1.0645144419936072,4.302000045776366,1.5333312140381516,4.440000057220459,-0.060975552478032435
1474,2006-05-15,4.406000137329102,4.443999767303467,4.2839999198913565,4.2839999198913565,13371000.0,0.033302110787255534,-1.6229436434202216,1.9677518592864482,40.9482893723374,33.5680163430374,-0.08385630039919079,0.03846496654065845,0.11457717211763097,-0.5756381823361463,16.54773559286764,0.17999982833862305,-0.18520664055064628,-0.007799863815307617,-0.284507951046046,0.26890822341543075,-0.14615390743067724,0.130554179800062,0.1400800895690919,69.75806296554084,25.582392007221344,0.13835404361536932,5,-0.09800004959106445,0.018999814987182617,0.2986248731613159,-0.18075013160705566,-0.1420001983642578,0,-0.10167956846996096,2.746034869683396,4.263999938964844,-1.0444465637227345,4.25600004196167,1.0645144419936072,4.302000045776366,-0.10167956846996096
1475,2006-05-16,4.599999904632568,4.748000144958496,4.423999786376953,4.47599983215332,33469000.0,0.044030812813607545,-1.8421063638892317,1.01639222522307,52.08711496581008,37.178493641161545,-0.24674011073344637,-0.16726069012837463,-0.06930939333143904,-0.7499640208663774,15.965522737721361,0.34200000762939453,-0.17216769036098523,0.1881999015808109,-0.08212894745152965,0.45852875061315146,0.053035477064640624,0.3233643260969812,-0.5399999618530273,78.4883434834469,33.902564108932324,0.1351644245161705,5,-0.1959998607635498,-0.17499995231628418,0.10900008678436279,-0.33574986457824707,-0.3299999237060547,1,-0.130000013475833,-1.6229436434202216,4.406000137329102,2.746034869683396,4.263999938964844,-1.0444465637227345,4.25600004196167,-0.130000013475833
1476,2006-05-17,4.360000133514403,4.734000205993652,4.254000186920166,4.684000015258789,42765000.0,-0.052173864368228795,1.264149627808586,-2.6129007448653585,52.08711496581004,39.72728653220204,0.014891981483306616,0.05624832523664125,0.17891637714421815,-0.49148617432521213,15.486621357638258,0.48000001907348633,-0.1514907086290549,-0.039499878883362705,-0.2945799795953521,0.21558022182862668,-0.1670399292393574,0.08804017147263199,-0.28624018669128315,43.604666072006424,-3.0101892042647336,0.12754005035599464,5,0.043999910354615146,0.06499981880188077,0.34899985790252774,-0.08625006675720126,0.04399967193603693,2,-0.07064221979501906,-1.8421063638892317,4.599999904632568,-1.6229436434202216,4.406000137329102,2.746034869683396,4.263999938964844,-0.07064221979501906
1477,2006-05-18,4.260000228881837,4.449999809265137,4.2179999351501465,4.406000137329102,21617000.0,-0.02293575724089736,-1.0173858599428627,0.4506171658496127,46.779671701609814,40.68063982465507,0.11297713405217813,0.14011964816438116,0.28376427344354216,-0.37378530620794503,15.193546108986004,0.23199987411499023,-0.12602503485327343,-0.1246997833251946,-0.3758654426380952,0.12646587598770598,-0.25028261298164534,0.0008830463312561321,-0.17275547809600944,29.069800483906533,-18.618923423263716,0.1255828296564503,5,0.14399981498718173,0.16499972343444735,0.4464998245239249,0.028749823570250577,0.2199997901916495,3,-0.060563464783675136,1.264149627808586,4.360000133514403,-1.8421063638892317,4.599999904632568,-1.6229436434202216,4.406000137329102,-0.060563464783675136
1478,2006-05-19,4.263999938964844,4.314000129699707,4.2199997901916495,4.269999980926514,12063000.0,0.0009388990300727151,1.0000000000000189,0.04109620358999842,49.29076799965502,42.24582647470602,0.09760804746597884,0.12205817604524061,0.28533927373207035,-0.3595298163571181,15.166919327492579,0.09400033950805753,-0.09369794513538121,-0.10780007839202899,-0.3557554919218724,0.14015533513781442,-0.23177778515695113,0.01617762837289316,-0.16354008029556333,8.679242566966353,-40.6429825630226,0.12397770676492187,5,0.1400001049041748,0.16100001335144043,0.44250011444091797,0.030250072479248047,0.04400014877319336,4,-0.05956841316106343,-1.0173858599428627,4.260000228881837,1.264149627808586,4.360000133514403,-1.8421063638892317,4.599999904632568,-0.05956841316106343
1479,2006-05-22,4.118000030517578,4.260000228881837,4.070000171661377,4.260000228881837,19697500.0,-0.03424012911283236,1.6760534056870937,23.666534212826978,45.20324900678271,42.89216556303928,0.22143127485572123,0.24253107338982005,0.43468754150326827,-0.19627366858724526,16.093886195363915,0.1939997673034668,-0.07911542557556572,-0.22969999313354528,-0.47796216972736794,0.01856218346027738,-0.3538310814304566,-0.10556890483663395,0.630000114440918,7.079625478859164,-44.14855790928329,0.12413108829691125,5,0.28600001335144043,0.30699992179870605,0.5983750820159912,0.17624998092651367,0.26200008392333984,0,-0.013598890792017482,1.0000000000000189,4.263999938964844,-1.0173858599428627,4.260000228881837,1.264149627808586,4.360000133514403,-0.013598890792017482
1480,2006-05-23,4.118000030517578,4.2199997901916495,4.052000045776366,4.0960001945495605,15894000.0,0.0,-2.0545371000532695,-0.1549282058859075,45.35073802840565,43.99754821189848,0.1910423010092357,0.2177829418989008,0.4375891212739935,-0.17820355517501696,17.045164111744825,0.1679997444152832,-0.08002288460001239,-0.2069000005722046,-0.4513825615304423,0.03758256038603314,-0.32914128105132345,-0.08465872009308573,0.6164401149749752,9.67741484403525,-43.579332966557786,0.12224128047911866,5,0.2820000648498535,0.2820000648498535,0.5847499370574951,0.17624998092651367,0.3959999084472656,1,0.035454081438876406,1.6760534056870937,4.118000030517578,1.0000000000000189,4.263999938964844,-1.0173858599428627,4.260000228881837,0.035454081438876406
1481,2006-05-24,4.308000087738037,4.363999843597412,4.105999946594238,4.105999946594238,35326000.0,0.04613891593307695,-1.5544526408970198,9.181893057632703,48.46153902584312,45.502091872933555,0.0022158781324401744,0.008862640214426065,0.2506628340347028,-0.34850191109525674,17.89396021773344,0.25799989700317383,-0.07513209292447254,-0.0045999526977542615,-0.22401963937600744,0.21481973398049892,-0.1143097960368804,0.10510989064137188,0.39914245376586877,64.32165680643523,13.86944171289089,0.10970984333912646,5,0.09200000762939453,0.09200000762939453,0.3578749895095825,-0.007500052452087402,0.15799999237060636,2,-0.008820823128505517,-2.0545371000532695,4.118000030517578,1.6760534056870937,4.118000030517578,1.0000000000000189,4.263999938964844,-0.008820823128505517
1482,2006-05-25,4.386000156402588,4.427999973297119,4.260000228881837,4.2839999198913565,7940000.0,0.01810586515226964,-1.2400022888241948,0.5049513130717069,49.39577790038849,47.733806996293595,-0.06191548273334302,-0.0668966212373121,0.16713160171734387,-0.4056357503149357,17.31554769813145,0.16799974441528231,-0.07539237280151845,0.06980011463165248,-0.15206526008494592,0.2916654893482509,-0.04113257272664672,0.18073280198995167,0.2949366852722166,88.8298337791001,40.616505055025826,0.11093268735829914,5,0.01399993896484375,0.01399993896484375,0.2847498655319214,-0.08550012111663818,0.15399980545043945,3,0.004103887005470597,-1.5544526408970198,4.308000087738037,-2.0545371000532695,4.118000030517578,1.6760534056870937,4.118000030517578,0.004103887005470597
1483,2006-05-26,4.366000175476073,4.443999767303467,4.291999816894531,4.294000148773193,4548500.0,-0.004559959008966108,-2.9999623553031967,0.7058809779813792,48.430499346397745,48.56516366007808,-0.0289718920709241,-0.0469405266347076,0.1852514814056372,-0.36500930943574783,16.676130733380006,0.15199995040893555,-0.06029807509548135,0.048300123214720436,-0.17453244412414914,0.27113269055359,-0.06311616045471435,0.15971640688415523,0.28977919436279365,80.10213080674318,34.52787142481074,0.11141628366943498,5,0.03399991989135831,0.03399991989135831,0.3287498950958261,-0.060750126838683194,0.1679997444152832,4,0.02611081974704277,-1.2400022888241948,4.386000156402588,-1.5544526408970198,4.308000087738037,-2.0545371000532695,4.118000030517578,0.02611081974704277
1484,2006-05-30,4.214000225067139,4.3460001945495605,4.190000057220459,4.309999942779541,11652500.0,-0.034814462734729656,-1.1666677704559754,-1.333328918176115,42.24965872439124,47.4721129665871,0.10384962542061871,0.10525797910347912,0.33498478758226646,-0.19427087038227064,15.960305146920719,0.17600011825561435,-0.043853979160796364,-0.10039982795715297,-0.3274971885792759,0.12669753266496997,-0.21394850826821443,0.013148852353908502,0.41762797180922817,41.32660570769631,1.234384694067991,0.11354868031106152,5,0.1789999008178711,0.18599987030029297,0.4926248788833618,0.09124982357025146,0.35399961471557617,1,0.022306563277271874,-2.9999623553031967,4.366000175476073,-1.2400022888241948,4.386000156402588,-1.5544526408970198,4.308000087738037,0.022306563277271874
1485,2006-05-31,4.0900001525878915,4.230000019073486,4.050000190734863,4.179999828338623,10762000.0,-0.029425739405904205,-1.1176500287505435,0.9374993791164487,42.65927986986703,46.424575733704536,0.1652792304518531,0.22952726415479585,0.4452690727477959,-0.05129670590800739,14.966626820649958,0.17999982833862305,-0.025969899149937525,-0.2170999050140372,-0.4633841700053294,0.029184359977254992,-0.3402420375096833,-0.0939577725183911,0.5184429182444754,10.152285492637683,-31.004117633099703,0.12314213249564615,5,0.1599998474121085,0.3090000152587882,0.5849999189376822,0.21524989604949862,0.3799996376037589,2,0.07090463350460574,-1.1666677704559754,4.214000225067139,-2.9999623553031967,4.366000175476073,-1.2400022888241948,4.386000156402588,0.07090463350460574
1486,2006-06-01,4.125999927520752,4.182000160217285,4.0939998626708975,4.1599998474121085,11340500.0,0.008801900633202298,1.2564021054047507,0.3777782487297481,45.46721759018179,46.27874749910142,0.10347762520721648,0.19518637327159993,0.4016208191830355,-0.06930956341476602,13.919248882890981,0.09200000762939364,-0.028590792988440583,-0.17580013275146467,-0.4332005503840053,0.08160028488107596,-0.304500341567735,-0.047099923935194354,0.4489365705057651,19.289294026095366,-24.5280747780301,0.12870020881627015,6,0.12100005149841309,0.27300024032592773,0.5490001440048218,0.17925012111663818,0.29400014877319336,3,0.09403781344156137,-1.1176500287505435,4.0900001525878915,-1.1666677704559754,4.214000225067139,-2.9999623553031967,4.366000175476073,0.09403781344156137
1487,2006-06-02,4.188000202178955,4.311999797821045,4.1579999923706055,4.199999809265137,13802000.0,0.015026727035222676,-3.277770787112156,0.3529304517341579,47.446244441303975,46.07380043706242,0.033738003806343286,0.12710125901411828,0.33288944161483336,-0.1192704329058829,13.400624091790325,0.18599987030029297,-0.05998368854925751,-0.10579986572265643,-0.36707088950248945,0.1554711580571766,-0.23643537761257338,0.024835646167260528,0.35544011741006276,35.02542125703608,-8.754773381578495,0.13063551188991668,6,0.05899977684020996,0.2109999656677246,0.48699986934661865,0.11724984645843506,0.04199981689453125,4,0.0663801013631875,1.2564021054047507,4.125999927520752,-1.1176500287505435,4.0900001525878915,-1.1666677704559754,4.214000225067139,0.0663801013631875
1488,2006-06-05,4.125999927520752,4.205999851226807,4.116000175476073,4.182000160217285,4443500.0,-0.014804267350785993,-1.3684207224107647,4.666838863500894,40.05680730997032,45.501973581861044,0.08281304991071181,0.17640868306129853,0.3881214452020467,-0.04734519246792246,13.456298141982126,0.08999967575073331,-0.07767991082991799,-0.15400013923644984,-0.4203153360570582,0.1123150575841585,-0.287157737646754,-0.020842540826145672,0.3878339843370169,25.67558642109553,-14.206442224788617,0.13315759841030408,6,0.12100005149841309,0.27300024032592773,0.4320000410079956,0.17925012111663818,0.06799983978271484,0,0.10033932176558258,-3.277770787112156,4.188000202178955,1.2564021054047507,4.125999927520752,-1.1176500287505435,4.0900001525878915,0.10033932176558258
1489,2006-06-06,4.179999828338623,4.257999897003174,4.102000236511231,4.118000030517578,6137000.0,0.013087712497929838,-2.3191633989580973,-1.1071346463330523,33.438478212145924,44.178389157832186,0.04306102400868994,0.1100964791156871,0.33069426654616674,-0.0894804979231072,13.49638281884815,0.15599966049194247,-0.08019610349102901,-0.08860023021698016,-0.3513407815560905,0.17414032112213018,-0.21997050588653533,0.04277004545257501,0.3060040602517713,49.61825670257511,14.015743867516939,0.1313702756695553,6,0.06700015068054199,0.21900033950805664,0.3600001335144043,0.12725019454956055,0.01600027084350586,1,0.0846890205958295,-1.3684207224107647,4.125999927520752,-3.277770787112156,4.188000202178955,1.2564021054047507,4.125999927520752,0.0846890205958295
1490,2006-06-07,4.151999950408936,4.245999813079834,4.119999885559082,4.193999767303467,4800000.0,-0.0066985356649680305,-1.377358320812603,-0.6774186105535032,40.151504204837764,43.25505195549825,0.08536837860370117,0.12165093675406968,0.3503414124373476,-0.04852472550340803,13.538633721460908,0.12599992752075195,-0.0880531449357802,-0.1022001028060906,-0.356831005905061,0.15243080029287936,-0.2295155543555758,0.025115348743394605,0.30784371631012597,26.605552748486527,-7.654900084029141,0.127315451549485,6,0.0950000286102286,0.24700021743774325,0.3880000114440909,0.15525007247924716,0.027999877929686612,2,0.1001926527799708,-2.3191633989580973,4.179999828338623,-1.3684207224107647,4.125999927520752,-3.277770787112156,4.188000202178955,0.1001926527799708
1491,2006-06-08,4.084000110626222,4.173999786376953,3.9600000381469727,4.133999824523927,9905000.0,-0.016377610933260622,2.292312996783219,1.1904745685740488,41.40624163264619,42.36732570352689,0.13214922294009668,0.18180248299383717,0.4094291240989154,0.031783913375527995,12.887497968749612,0.21399974822998047,-0.08039167707885841,-0.15929994583129758,-0.4237884263062792,0.10518853464368405,-0.29154418606878885,-0.027055705593806323,0.3512529475337889,35.22731736921199,0.2974644976005578,0.1322442402374909,6,0.11799979209899814,0.2699999809265128,0.4314999580383292,0.22749996185302646,0.053999900817870206,3,0.09451510017374631,-1.377358320812603,4.151999950408936,-2.3191633989580973,4.179999828338623,-1.3684207224107647,4.125999927520752,0.09451510017374631
1492,2006-06-09,4.139999866485597,4.199999809265137,4.078000068664552,4.122000217437743,5692000.0,0.013711986861525416,-1.3018830578772858,-0.35999504086521383,44.23791343808098,41.901482824825024,0.04200154835700598,0.12297151222785718,0.33982613556937835,-0.013196864872718983,12.045614126796577,0.12199974060058505,-0.07086677409244224,-0.09750018119811887,-0.3658750486482818,0.17087468625204405,-0.23168761492320034,0.03668725252696259,0.2572329500733712,60.40265556819684,21.237189324974345,0.13418743372508157,6,0.01300024986267001,0.21400022506713778,0.3755002021789542,0.17200016975402743,-0.09800004959106534,4,0.06763290310104231,2.292312996783219,4.084000110626222,-1.377358320812603,4.151999950408936,-2.3191633989580973,4.179999828338623,0.06763290310104231
1493,2006-06-12,4.004000186920166,4.1479997634887695,3.992000102996826,4.067999839782715,5583500.0,-0.032850165205652315,-2.545454052853172,-3.5556055949980596,44.65291293513088,42.168511070462756,0.1355007789351621,0.25138244626378814,0.4548168649011046,0.1333823327378143,10.584788259937344,0.15599966049194336,-0.08383490420330286,-0.22049987316131592,-0.5079785779873891,0.06697883166475727,-0.3642392255743525,-0.07676052074827933,0.3582540073658418,14.765157588354928,-27.283341781850464,0.1437393524130366,6,0.13199973106384277,0.34999990463256836,0.5114998817443848,0.336749792098999,-0.06000018119811967,0,0.056443511888833564,-1.3018830578772858,4.139999866485597,2.292312996783219,4.084000110626222,-1.377358320812603,4.151999950408936,0.056443511888833564
1494,2006-06-13,3.9579999446868896,4.027999877929688,3.881999969482422,3.9500000476837163,7538000.0,-0.0114885714500077,-1.0277757541640575,-0.1249990686723669,42.805749919866024,42.18478552046265,0.15798201485417618,0.27626289782868874,0.48051684439705156,0.18899566953794178,10.308620050175676,0.1459999084472665,-0.10753735220835292,-0.24410010576248187,-0.5416705669607582,0.05347035543579404,-0.39288533636162004,-0.09531487516334369,0.3720739171079952,20.8791230384496,-24.22046687158292,0.148785230599138,6,0.13899993896484375,0.35700011253356934,0.5575001239776611,0.3927500247955322,-0.22399997711181685,1,0.05962602979148013,-2.545454052853172,4.004000186920166,-1.3018830578772858,4.139999866485597,2.292312996783219,4.084000110626222,0.05962602979148013
1495,2006-06-14,4.001999855041504,4.046000003814696,3.901999950408936,3.9040000438690186,4270000.0,0.011116703125192862,-1.8235305117351015,12.250134112178065,34.16147213413835,40.92859158090227,0.11196035221018086,0.1951718142474288,0.41637387783490976,0.1557526787961141,11.309058860670666,0.1440000534057604,-0.12991995531537803,-0.17020019292831456,-0.4149081577921514,0.07450777193552183,-0.292554175360233,-0.04784621049639615,0.283266617522135,37.73583208126029,-4.728547597244891,0.12235398243191824,6,0.09500002861022949,0.3130002021789551,0.5035001039505005,0.34875011444091797,-0.5639998912811275,2,0.048475824879462115,-1.0277757541640575,3.9579999446868896,-2.545454052853172,4.004000186920166,-1.3018830578772858,4.139999866485597,0.048475824879462115
1496,2006-06-15,4.052000045776366,4.105999946594238,4.001999855041504,4.0399999618530265,4964500.0,0.012493801235868407,-1.3636304524519578,0.12245007189063864,32.196150936797096,39.23413674706817,0.05627757983564674,0.1274482616797794,0.3519412515090661,0.11694129850615287,11.836025945240827,0.10400009155273438,-0.13014439550414636,-0.10479999780655014,-0.33825253282969303,0.1286525372165932,-0.22152626531812203,0.011926269705021753,0.19293977647915117,53.459170422885514,16.163251679945738,0.11672626751157165,6,0.017999887466431552,0.2630000114440927,0.4294999837875375,0.5569999217987069,-0.4660000801086417,3,0.031589284579519816,-1.8235305117351015,4.001999855041504,-1.0277757541640575,3.9579999446868896,-2.545454052853172,4.004000186920166,0.031589284579519816
1497,2006-06-16,4.001999855041504,4.067999839782715,4.0,4.059999942779541,3567500.0,-0.012339632322309724,-1.1935503718572869,-4.833306842565366,31.19832929647299,38.249861412235134,0.08618192672034741,0.16562009506293052,0.389660810039147,0.1777934706945583,12.23495886884108,0.06799983978271484,-0.12351001754635771,-0.14190016984939557,-0.3798121480430643,0.09601180834427314,-0.26085615894622993,-0.022944180752561216,0.20664598193670436,45.1127738678694,12.684971253735831,0.11895598909683443,6,0.06800007820129395,0.3130002021789551,0.4535001516342163,0.6070001125335693,-0.45399975776672363,4,0.03398304880777592,-1.3636304524519578,4.052000045776366,-1.8235305117351015,4.001999855041504,-1.0277757541640575,3.9579999446868896,0.03398304880777592
1498,2006-06-19,4.010000228881837,4.050000190734863,3.9779999256134033,4.0219998359680185,4122500.0,0.0019990939855367706,1.1176449963887318,0.2068894643811403,37.62136484160798,38.714626593286475,0.06704732181987083,0.1450519095633256,0.3703801269080147,0.18006728264827299,12.693281224197536,0.07200026512145996,-0.12461152600648795,-0.1211998105049128,-0.35923536418399404,0.11683574317416845,-0.24021758734445342,-0.002182033665372174,0.16598102134679316,57.142978785002164,24.773357505442448,0.11901777683954073,6,0.053999662399291104,0.30499982833862216,0.3954998254775992,0.5989997386932364,-0.50000023841858,0,0.007979946679857797,-1.1935503718572869,4.001999855041504,-1.3636304524519578,4.052000045776366,-1.8235305117351015,4.001999855041504,0.007979946679857797
1499,2006-06-20,4.061999797821045,4.0879998207092285,3.99399995803833,4.0399999618530265,3711500.0,0.012967472810770264,1.5405408888516583,-1.8333796940195455,48.13827392524555,39.60204545110956,-0.003856342861193518,0.09343214733424254,0.30863248594696735,0.13866075945651435,12.41998516733918,0.09399986267089844,-0.1332195872114168,-0.06640022993087769,-0.30639892500110655,0.17359846513935118,-0.18639957746599212,0.053599117604236746,0.08458332433296434,78.43129921765976,41.46466637290224,0.11999934753511449,6,-0.020999908447265625,0.25300025939941406,0.3045002222061157,0.5170001983642578,-0.6499998569488525,1,-0.029049679461406352,1.1176449963887318,4.010000228881837,-1.1935503718572869,4.001999855041504,-1.3636304524519578,4.052000045776366,-0.029049679461406352
1500,2006-06-21,4.263999938964844,4.360000133514403,4.079999923706056,4.130000114440918,10381500.0,0.04972923466223622,-1.393162079660267,6.090946528816105,57.51633868104174,41.39205623426462,-0.21042720347688793,-0.10231496569108689,0.09664493022061382,-0.0522545459598911,11.7272922427537,0.2980003356933585,-0.1199250261723197,0.12829991579055822,-0.11913339349472096,0.3757332250758374,0.004583261147918627,0.2520165704331978,-0.3819999694824219,74.8690726957826,34.193034201419266,0.1237166546426395,6,-0.14299988746643066,0.051000118255615234,0.1025000810623169,0.315000057220459,-0.8299999237060551,2,-0.12429643034151572,1.5405408888516583,4.061999797821045,1.1176449963887318,4.010000228881837,-1.1935503718572869,4.001999855041504,-0.12429643034151572
1501,2006-06-22,4.269999980926514,4.296000003814696,4.2119998931884775,4.25,2996500.0,0.0014071393169687862,1.333335540911959,0.14925378445508827,54.75636773991908,42.5607733789133,-0.2092761488346726,-0.11732306282581106,0.08065023354525991,-0.04770093092648686,11.82200344402757,0.08400011062621893,-0.10130351856227904,0.13619996309280413,-0.10619482931306479,0.37859475549867305,0.015002566889870117,0.25739735929573815,-0.378440008163452,76.43976345394702,33.60112350276201,0.12119739620293435,6,-0.14899992942810059,0.03800010681152344,0.1445000171661377,0.30900001525878906,-0.809999942779541,3,-0.1948477800661742,-1.393162079660267,4.263999938964844,1.5405408888516583,4.061999797821045,1.1176449963887318,4.010000228881837,-0.1948477800661742
1502,2006-06-23,4.40399980545044,4.447999954223633,4.223999977111816,4.296000003814696,4895500.0,0.03138169206615582,1.2857128955191928,5.39999523162396,64.88222780064119,44.80847503063666,-0.33736714395369294,-0.2634104482233761,-0.06431435533298302,-0.17022881741283147,12.532042161015383,0.2239999771118164,-0.0898683155045612,0.26929980516433805,0.022862374631289484,0.5157372356973866,0.1460810898978142,0.3925185204308619,-0.5030710294723519,90.63826678834486,43.74374493418672,0.12321871526652417,6,-0.238999843597413,-0.23799991607666104,0.010500192642211026,0.1750001907348624,-0.86199975013733,4,-0.18574020797420332,1.333335540911959,4.269999980926514,-1.393162079660267,4.263999938964844,1.5405408888516583,4.061999797821045,-0.18574020797420332
1503,2006-06-26,4.480000019073486,4.558000087738037,4.420000076293945,4.461999893188477,5718000.0,0.017257088324342584,-1.7058889527789856,0.16666813838899114,65.69038898645655,47.35121270470228,-0.37855521837469386,-0.348289142641657,-0.1509446450937446,-0.2360269293425752,13.538585207281292,0.15400028228759677,-0.07229843319891316,0.3396000266075134,0.0667759198777027,0.6124241333373242,0.20318797324260807,0.4760120799724188,-0.5571883959655763,86.17020377174724,37.98354580146505,0.13641205336490542,6,-0.25,-0.25999999046325684,-0.06550002098083496,0.0989999771118164,-0.880000114440918,0,-0.20803569594436166,1.2857128955191928,4.40399980545044,1.333335540911959,4.269999980926514,-1.393162079660267,4.263999938964844,-0.20803569594436166
1504,2006-06-27,4.308000087738037,4.513999938964844,4.25600004196167,4.513999938964844,7817500.0,-0.038392841652491905,1.5048551779691814,-11.444356141884553,57.090915947906794,49.89892868400988,-0.16951274436789632,-0.1780127039539101,0.012204875912665614,-0.054090791428219376,13.758766139124221,0.25799989700317383,-0.06520000534757298,0.16290010213851946,-0.11837059225747293,0.44417079653451186,0.022264754940523268,0.30353544933651566,-0.34707715675231965,47.698762717731356,-3.0848375783716335,0.14063534719799609,6,-0.040000081062316895,-0.08800005912780762,0.10649991035461426,0.2709999084472656,-0.5840001106262211,1,-0.18523678760967222,-1.7058889527789856,4.480000019073486,1.2857128955191928,4.40399980545044,1.333335540911959,4.269999980926514,-0.18523678760967222
1505,2006-06-28,4.380000114440918,4.412000179290772,4.269999980926514,4.40399980545044,5060000.0,0.016713097780061803,6.099932051449894,0.11650343855393672,63.405796162497765,53.366667042421064,-0.2036730427783171,-0.23944939236389828,-0.06940984875924983,-0.1139904454470555,13.367956684194299,0.1420001983642587,-0.04543995042462612,0.22040013074874842,-0.07827229914078959,0.519072560638286,0.07106391580397986,0.369736345693517,-0.38325255405006153,48.55494993901711,-4.023065928462039,0.14933621494476887,6,-0.11200010776519775,-0.16000008583068848,0.0344998836517334,0.19899988174438477,-0.6480000019073491,2,-0.22100460006318634,1.5048551779691814,4.308000087738037,-1.7058889527789856,4.480000019073486,1.2857128955191928,4.40399980545044,-0.22100460006318634
1506,2006-06-29,4.513999938964844,4.565999984741211,4.360000133514403,4.380000114440918,9073500.0,0.03059356644355482,-1.3678172889307734,-5.583397905862979,65.8206438995108,57.21359088720304,-0.29641783950493217,-0.361421068924753,-0.21056942909305043,-0.23610554881565093,13.20258373709261,0.20599985122680753,-0.013311635599421834,0.3349999547004696,-0.0023794072444109915,0.6723793166453507,0.16631027372802887,0.5036896356729104,-0.4835772269331562,84.79530859171307,31.835307750732,0.1686896809724405,6,-0.24199998378753662,-0.28999996185302734,-0.11399984359741211,0.06100010871887207,-0.7899999618530278,3,-0.23925563542513517,6.099932051449894,4.380000114440918,1.5048551779691814,4.308000087738037,-1.7058889527789856,4.480000019073486,-0.23925563542513517
1507,2006-06-30,4.4660000801086435,4.578000068664551,4.449999809265137,4.519999980926514,4336500.0,-0.010633553279845165,-1.9767349020825478,-0.40298486217964025,71.11516224008795,60.93512393147859,-0.19632336239158743,-0.3072807313506756,-0.168822820423566,-0.17629160903863283,13.80212210697071,0.12800025939941406,0.026936803711550716,0.27310010194778567,-0.08791945295362247,0.6341196568491942,0.09259032449708116,0.4536098793984902,-0.3927311862601943,65.21739774287252,7.119245453878335,0.18050977745070423,6,-0.18000006675720304,-0.23600006103515714,-0.06599998474121183,0.10899996757507235,-0.7500000000000009,4,-0.22525750647483156,-1.3678172889307734,4.513999938964844,6.099932051449894,4.380000114440918,1.5048551779691814,4.308000087738037,-0.22525750647483156
1508,2006-07-03,4.539999961853027,4.599999904632568,4.480000019073486,4.5219998359680185,3373500.0,0.016569610482985775,-1.3529444763894927,-0.3333362767779768,75.93583012697178,64.02374128722596,-0.20924042005290389,-0.3675172925028445,-0.2472488936290409,-0.23744815127216157,14.269296400494824,0.1339998245239249,0.07061467734205795,0.3263999819755554,-0.06469155282977557,0.717491516780886,0.13085421457289037,0.5219457493782205,-0.41625795052296777,82.55814920573313,18.936103630443156,0.1955457674026653,7,-0.20000004768371582,-0.2990000247955322,-0.1399998664855957,0.03500008583068848,-0.845999956130981,0,-0.21982376980738505,-1.9767349020825478,4.4660000801086435,-1.3678172889307734,4.513999938964844,6.099932051449894,4.380000114440918,-0.21982376980738505
1509,2006-07-05,4.5339999198913565,4.553999900817871,4.464000225067139,4.550000190734863,5150500.0,-0.001321595156847044,6.500069539647534,-0.8888977191449712,74.53874587441327,65.91511986426724,-0.14443502346705994,-0.35166678647786753,-0.24835058267920385,-0.21889248588094734,15.0219596139674,0.08999967575073242,0.12394633404703637,0.30269993543624807,-0.11324189854622624,0.7186417694187224,0.09472901844501092,0.5106708524274852,-0.353106961364996,79.99999999999973,12.562229514414113,0.2079709169912372,7,-0.12800002098083407,-0.2929999828338614,-0.1339998245239249,0.04100012779235929,-0.8199999332427965,2,-0.20599912478189208,-1.3529444763894927,4.539999961853027,-1.9767349020825478,4.4660000801086435,-1.3678172889307734,4.513999938964844,-0.20599912478189208
1510,2006-07-06,4.567999839782715,4.619999885559082,4.510000228881836,4.5320000648498535,8311500.0,0.0074988796850647965,-1.7500104308849562,-2.249947846818531,74.15729735087457,68.07077870992896,-0.14614653314766723,-0.37197439780975294,-0.28836538716546745,-0.24012337685215535,15.923404315957018,0.1099996566772461,0.17229078301431677,0.3158998608589174,-0.124246441552188,0.7560461632700228,0.09582670965336515,0.5359730120644697,-0.33681404772360946,79.99996332018368,10.348105182986771,0.22007315120555265,7,-0.14599990844726562,-0.3169999122619629,-0.17149972915649414,0.0070002079010009766,-0.8139998912811279,3,-0.18476354909658776,6.500069539647534,4.5339999198913565,-1.3529444763894927,4.539999961853027,-1.9767349020825478,4.4660000801086435,-0.18476354909658776
1511,2006-07-07,4.46999979019165,4.576000213623047,4.406000137329102,4.567999839782715,4766000.0,-0.021453601801292077,1.982436620837638,-2.7222406188325365,70.96774469208745,68.74694725342299,-0.018766531118495244,-0.2567365122286187,-0.1969982473911287,-0.12921971257771148,15.850560193710606,0.1700000762939453,0.2077806139905043,0.19859982728958148,-0.24435309171196806,0.641552746291131,-0.02287663221119285,0.4200762867903558,-0.18438002504254847,29.906415027072796,-41.07940473715506,0.22147645950077471,7,-0.031999826431274414,-0.21899986267089844,-0.14549970626831055,0.10400032997131348,-0.7339997291564946,4,-0.16510060677797922,-1.7500104308849562,4.567999839782715,6.500069539647534,4.5339999198913565,-1.3529444763894927,4.539999961853027,-0.16510060677797922
1512,2006-07-10,4.420000076293945,4.48799991607666,4.369999885559082,4.401999950408936,4403500.0,-0.011185618846653589,-1.8780405542923932,-0.18367466098354007,67.70294420424128,68.9705644998435,0.03770677404360434,-0.19466490395502056,-0.14661210690072224,-0.06577357292966379,15.855027820969605,0.11800003051757812,0.21935639338673418,0.13460010290145874,-0.30856569062795813,0.5777658964308756,-0.0869827938632497,0.3561829996661672,-0.08756709428744625,20.000076293945312,-50.558268196018886,0.22158289676470844,7,0.017999887466430664,-0.16900014877319336,-0.09700000286102295,0.15400004386901855,-0.9739999771118164,0,-0.15746608306977838,1.982436620837638,4.46999979019165,-1.7500104308849562,4.567999839782715,6.500069539647534,4.5339999198913565,-0.15746608306977838
1513,2006-07-11,4.230000019073486,4.380000114440918,4.118000030517578,4.380000114440918,12172000.0,-0.042986437543179656,2.4933322313103794,-8.33328035179781,56.481492383112304,68.9028507704219,0.2106690813155936,0.01384442749318815,0.040865297950501756,0.1364012030688997,15.394124920586568,0.3020000457763672,0.2306992983379681,-0.06669994592666662,-0.49076799943728666,0.3573681075839539,-0.27873397268197664,0.1453340808286434,0.3899998664855957,22.31076113491076,-45.29978823382227,0.21203402675531025,7,0.13899993896484375,0.020999908447265625,0.09300005435943604,0.34400010108947754,-0.78600001335144,1,-0.1215129873870372,-1.8780405542923932,4.420000076293945,1.982436620837638,4.46999979019165,-1.7500104308849562,4.567999839782715,-0.1215129873870372
1514,2006-07-12,4.193999767303467,4.2899999618530265,4.136000156402588,4.168000221252441,5176000.0,-0.0085106977795959,-2.422230228405802,-0.17333019680646464,46.902646278284784,67.06916744995381,0.2556859012745125,0.07212986487548712,0.07567787536426174,0.1845463188357339,14.438191023672859,0.15399980545043856,0.21917224587541018,-0.114500188827515,-0.5111320538245403,0.28213167616951074,-0.3128161213260281,0.08381574367099809,0.415960121154785,15.139394169666689,-49.42339952903828,0.19831593249851281,7,0.17500019073486328,0.057000160217285156,0.12900030612945557,0.38000035285949707,-0.7019996643066406,2,-0.11921788014377865,2.4933322313103794,4.230000019073486,-1.8780405542923932,4.420000076293945,1.982436620837638,4.46999979019165,-0.11921788014377865
1515,2006-07-13,4.196000099182129,4.269999980926514,4.065999984741212,4.1640000343322745,7999500.0,0.0004769508797441979,1.2666687859449366,1.2307932141219966,46.71403701120483,64.94621112903091,0.2512633920885845,0.09002434373897827,0.07390709921263117,0.19383581604472866,13.673746253501756,0.20399999618530185,0.1993871503127087,-0.12219986915588343,-0.4961086882356325,0.2517089499238656,-0.3091542786957575,0.06475454038399064,0.40412059211730966,25.490207078130073,-36.018242384380656,0.1869544095398744,7,0.14699983596801758,0.05499982833862305,0.12699997425079346,0.37800002098083496,-0.7200000286102295,3,-0.11487133010972017,-2.422230228405802,4.193999767303467,2.4933322313103794,4.230000019073486,-1.8780405542923932,4.420000076293945,-0.11487133010972017
1516,2006-07-14,4.179999828338623,4.269999980926514,4.073999881744385,4.182000160217285,5626500.0,-0.003813219843971094,1.2022486357901165,-0.0625102445275579,38.8888941450284,61.36551467402429,0.24015856700214844,0.12238021407435529,0.09008469189016122,0.21890410626433532,13.273074825270175,0.1960000991821289,0.20028588043922912,-0.1446001291275021,-0.5034006913487605,0.21420043309375636,-0.3240004102381313,0.03480015198312714,0.3987560346984864,27.01418534279158,-29.536827897906623,0.17940028111062914,7,0.16300010681152344,0.0710000991821289,0.14300024509429932,0.3940002918243408,-0.7579998970031743,4,-0.1019138510362938,1.2666687859449366,4.196000099182129,-2.422230228405802,4.193999767303467,2.4933322313103794,4.230000019073486,-0.1019138510362938
1517,2006-07-17,4.138000011444092,4.185999870300293,4.0300002098083505,4.144000053405762,5983500.0,-0.010047803497452379,2.4666716116623997,2.9995232419547078,32.44353102330041,56.53303699583858,0.25785485252786966,0.18455338043515113,0.1280378405645326,0.2714404421158614,12.919540334221088,0.15599966049194247,0.18575400633815953,-0.1933999538421629,-0.5309853950450973,0.14418548736077152,-0.3621926744436301,-0.02460723324069569,0.4202456164611821,30.857094589531474,-21.040670328770826,0.1687927206014672,7,0.18700003623962402,0.11299991607666016,0.13999998569488525,0.39100003242492676,-0.7420001029968262,0,-0.09714836860733711,1.2022486357901165,4.179999828338623,1.2666687859449366,4.196000099182129,-2.422230228405802,4.193999767303467,-0.09714836860733711
1518,2006-07-18,4.041999816894531,4.151999950408936,3.953999996185303,4.139999866485597,9031500.0,-0.023199660290976643,2.245895103829112,16.33322737026161,35.18929846015624,52.160876172032246,0.30819482903228845,0.2983714834956217,0.21705155817136657,0.37543419084323926,12.569296275410597,0.19799995422363326,0.15205989214399374,-0.2910001277923584,-0.6224188086747056,0.04041855308998876,-0.456709468233532,-0.12529078735118482,0.48455108592492735,26.190425506249237,-25.15460020271168,0.16570934044117366,7,0.24500012397766113,0.2090001106262207,0.21150028705596924,0.4870002269744873,-0.6739997863769531,1,-0.14745169339723252,2.4666716116623997,4.138000011444092,1.2022486357901165,4.179999828338623,1.2666687859449366,4.196000099182129,-0.14745169339723252
1519,2006-07-19,3.9440000057220463,3.9500000476837163,3.8420000076293945,3.849999904632568,12525000.0,-0.024245377439867877,1.0377330481312204,-0.9591842196174604,26.40692115699065,46.85527881715626,0.3505678295830177,0.4079959432516964,0.30658865113382694,0.47247625965401907,12.655587000166745,0.19999980926513672,0.1109975151533229,-0.383099949359893,-0.738188018508676,-0.02801188021111045,-0.5606439839342845,-0.2055559147855015,0.5367468245666802,23.83177674215485,-26.71505185141995,0.17754403457439133,7,0.26500010490417436,0.28699994087219194,0.30099999904632524,0.5850000381469722,-0.5980000495910653,2,-0.1267748476862547,2.245895103829112,4.041999816894531,2.4666716116623997,4.138000011444092,1.2022486357901165,4.179999828338623,-0.1267748476862547
1520,2006-07-20,3.733999967575073,3.9779999256134033,3.6940000057220463,3.96399998664856,15289000.0,-0.05324544570038048,1.2015506454862135,-2.4468060822035804,11.000010728833502,40.192197265683596,0.48033636116509415,0.6073953226400781,0.5044796537972336,0.6782359139053278,13.897310619807616,0.283999919891357,0.0475210371892123,-0.5665999889373787,-1.009712612071573,-0.12348736580318453,-0.7881563005044758,-0.34504367737028163,0.6828721804477209,6.944438120648763,-37.647977126019434,0.22155631156709713,7,0.35699999332428023,0.42299997806549117,0.4720000028610234,0.7560000419616704,-0.3799998760223384,3,-0.0648098196785486,1.0377330481312204,3.9440000057220463,2.245895103829112,4.041999816894531,2.4666716116623997,4.138000011444092,-0.0648098196785486
1521,2006-07-21,3.4379999637603764,3.635999917984009,3.368000030517578,3.601999998092652,33738000.0,-0.07927156036022254,1.3103451110805182,0.7130435684002087,8.814110554737582,33.64899352684985,0.6867740446889248,0.8831474794598004,0.789130247623143,0.9691254154576945,15.561931627240494,0.3659999370574947,-0.02565779302132931,-0.820999991893768,-1.4088037493844747,-0.23319623440306092,-1.1149018706391218,-0.5270981131484147,0.8921275271863274,8.55745072778894,-32.0452475900148,0.2939018787453535,7,0.4360001087188716,0.5559999942779537,0.7680000066757198,1.0520000457763667,-0.036000013351440874,4,0.0110529689389407,1.2015506454862135,3.733999967575073,1.0377330481312204,3.9440000057220463,2.245895103829112,4.041999816894531,0.0110529689389407
1522,2006-07-24,3.5859999656677246,3.608000040054321,3.431999921798706,3.4779999256134038,14349000.0,0.04304828489453216,1.3157881528073045,-0.6585366917393768,13.918319485102657,28.919752093737667,0.4559813044357304,0.706969531986374,0.6327495529252563,0.815977382794812,16.54229225137633,0.1760001182556148,-0.10384396051487244,-0.6320999979972841,-1.2873839164483023,0.023183920453734075,-0.9597419572227937,-0.304458038771775,0.6094296808189013,27.806117018526677,-7.180115453960305,0.32764195922550915,7,0.24300003051757768,0.40799999237060547,0.6065000295639038,0.880000114440918,-0.07999992370605469,0,-0.045733417708423874,1.3103451110805182,3.4379999637603764,1.2015506454862135,3.733999967575073,1.0377330481312204,3.9440000057220463,-0.045733417708423874
1523,2006-07-25,3.5480000972747803,3.611999988555908,3.490000009536743,3.5899999141693115,7980000.0,-0.010596728599206351,1.8372099470488759,-0.38888704924004264,13.589380268560717,25.218278092657222,0.432553419180997,0.7078585308152805,0.6614964749580352,0.8490270202354395,17.070007140212507,0.12199997901916504,-0.1797116959428653,-0.623499870300293,-1.3308517613863096,0.08385202078572362,-0.9771758158433013,-0.26982392475728467,0.531589402976179,29.50821273976217,0.20699972762842478,0.3536759455430084,7,0.2709999084472656,0.4459998607635498,0.6444998979568481,0.8879997730255127,-0.040000200271606445,1,-0.04284108925032615,1.3157881528073045,3.5859999656677246,1.3103451110805182,3.4379999637603764,1.2015506454862135,3.733999967575073,-0.04284108925032615
1524,2006-07-26,3.509999990463257,3.575999975204468,3.424000024795532,3.575999975204468,6427500.0,-0.01071028911208638,3.606060168193474,1.5714350590372494,11.045675750504685,21.255126841468314,0.40602222134357113,0.7199198144014698,0.6850335039477251,0.8831229610700557,18.66603913548558,0.15199995040893644,-0.2561386720961041,-0.6215999722480774,-1.384386628468266,0.1411866839721112,-1.0029933003581721,-0.2402066441379831,0.4699669840250289,23.278685961638054,0.3743917548644049,0.3813933281100944,7,0.30900001525878906,0.48399996757507324,0.6794999837875366,0.8259999752044678,-0.009999990463256836,2,-0.04045582915427226,1.8372099470488759,3.5480000972747803,1.3157881528073045,3.5859999656677246,1.3103451110805182,3.4379999637603764,-0.04045582915427226
1525,2006-07-27,3.4119999408721924,3.559999942779541,3.384000062942505,3.5420000553131104,5198000.0,-0.027920242124596206,1.12048189310223,1.9696991590324406,11.045675750504685,18.161435908743456,0.42590505731142647,0.7817627684595649,0.7608793600532113,0.9779346195802257,20.387870136917467,0.17599987983703613,-0.3119619893922607,-0.6712000131607052,-1.4885161451389148,0.14611611881750441,-1.07985807914981,-0.2625419471716004,0.4822916614601942,16.417883891882468,-5.369330432738867,0.40865806598910487,7,0.36500000953674316,0.5820000171661377,0.7660000324249268,0.9240000247955322,0.08000016212463379,3,-0.019343489415284187,3.606060168193474,3.509999990463257,1.8372099470488759,3.5480000972747803,1.3157881528073045,3.5859999656677246,-0.019343489415284187
1526,2006-07-28,3.4340000152587886,3.4539999961853027,3.3239998817443848,3.3480000495910645,4553500.0,0.006447853097257816,1.0634950670032282,-0.6615376150827095,12.932352985464675,15.993527237872819,0.3206793813259363,0.7111650573822987,0.7242610571749286,0.953185002146244,21.5548413624241,0.13000011444091797,-0.3550240792947337,-0.5951999425888066,-1.435071966021431,0.24467208084381786,-1.0151359543051188,-0.17526393087249437,0.3866107670195249,38.19447663829913,15.512772634593304,0.41993601171631234,7,0.303999900817872,0.5379998683929448,0.7840000391006474,0.901999950408936,0.06800007820129439,4,-0.023296424971048002,1.12048189310223,3.4119999408721924,3.606060168193474,3.509999990463257,1.8372099470488759,3.5480000972747803,-0.023296424971048002
1527,2006-07-31,3.4600000381469727,3.497999906539917,3.3580000400543213,3.3580000400543213,4302000.0,0.0075713520013553914,-1.7450954726180932,1.1860469629342192,16.98115676685009,13.970400383061026,0.21053059445753064,0.6386791452391396,0.6868673211636072,0.923377144054057,22.60770606865792,0.1399998664855957,-0.40250763329575,-0.5188999176025391,-1.3690604253391907,0.3312605901341126,-0.9439801714708649,-0.09381966373421324,0.28115300004591237,47.22225901519918,23.481826510168432,0.4250802538683259,7,0.1909998655319214,0.5119998455047607,0.7545000314712524,0.875999927520752,0.03600001335144043,0,-0.016763030953346303,1.0634950670032282,3.4340000152587886,1.12048189310223,3.4119999408721924,3.606060168193474,3.509999990463257,-0.016763030953346303
1528,2006-08-01,3.5420000553131104,3.5739998817443848,3.4019999504089355,3.440000057220459,7296000.0,0.023699426665340084,1.072292686710147,1.0,23.102335615685163,13.60322421180486,0.05604012339865605,0.5039138317480969,0.5940625822172603,0.8382948705754023,23.409257396077894,0.17199993133544922,-0.4427613198771114,-0.3869999051094055,-1.2153679059432259,0.4413680957244148,-0.8011839055263152,0.027184095307504652,0.1324084778480148,86.5079733009133,59.13164799084967,0.41418400041691006,8,0.10899984836578369,0.42999982833862305,0.623499870300293,0.7939999103546143,-0.06599998474121094,1,-0.010163752904927104,-1.7450954726180932,3.4600000381469727,1.0634950670032282,3.4340000152587886,1.12048189310223,3.4119999408721924,-0.010163752904927104
1529,2006-08-02,3.5999999046325684,3.641999959945679,3.5559999942779537,3.588000059127808,6730000.0,0.01637488662160136,-1.2631577296269658,0.11764554636422912,26.4984173746206,15.325269394670093,-0.06245560790970872,0.3924757487845092,0.5304159380059099,0.7771993968929989,24.18141280928241,0.0999999046325688,-0.47605807199791705,-0.28230005502700806,-1.0714391758620003,0.5068390658079847,-0.6768696154445042,0.11226950539048808,-0.2760000228881836,86.7924386840796,56.73296929431052,0.39456956041749636,8,-0.11699998378753662,0.37199997901916504,0.6250001192092896,0.7360000610351562,-0.18799996376037598,2,-0.025555558351822882,1.072292686710147,3.5420000553131104,-1.7450954726180932,3.4600000381469727,1.0634950670032282,3.4340000152587886,-0.025555558351822882
1530,2006-08-03,3.723999977111816,3.78600001335144,3.630000114440918,3.650000095367432,8706000.0,0.03444446549003555,-1.7368440865837003,6.166736206314354,33.4302370913486,18.06039456540465,-0.21011968242734103,0.2129198157058192,0.4020935376325707,0.6505378483289408,24.338603659148777,0.18600010871887163,-0.5081992388685777,-0.11609998941421562,-0.8382714798537516,0.6060715010253199,-0.47718573463398384,0.24498575580555215,-0.3936400938034055,86.5800825588602,53.81650953322327,0.36108574521976783,8,-0.16900002956390336,0.24799990653991744,0.5200000405311589,0.6119999885559086,-0.2739999294280997,3,-0.060150370163412625,-1.2631577296269658,3.5999999046325684,1.072292686710147,3.5420000553131104,-1.7450954726180932,3.4600000381469727,-0.060150370163412625
1531,2006-08-04,3.732000112533569,3.818000078201294,3.696000099182129,3.742000102996826,6158500.0,0.0021482640899364025,-1.9756086214466189,-0.1351352222129222,34.873329937675365,20.388729060134953,-0.19224699948037838,0.1547287764213503,0.3836497126979581,0.638857879421828,25.127987911442908,0.12199997901916504,-0.5257148287465156,-0.07119987010955864,-0.7305384552778098,0.5881387150586921,-0.400869162693684,0.2584694224745667,-0.38341462402343707,81.30435684002106,46.30441934006559,0.32966929258412536,8,-0.16100013256072954,0.2399997711181645,0.511999905109406,0.6039998531341557,-0.19800019264221147,4,-0.06430868228827902,-1.7368440865837003,3.723999977111816,-1.2631577296269658,3.5999999046325684,1.072292686710147,3.5420000553131104,-0.06430868228827902
1532,2006-08-07,3.723999977111816,3.747999906539917,3.674000024795532,3.7000000476837163,3678500.0,-0.002143658944404936,1.0555583150379773,-2.399995231623675,37.32058244091152,23.025529301507262,-0.18172308205946663,0.11374455999961608,0.37838331002105585,0.6383520528767854,26.225730956586514,0.07399988174438521,-0.5079448177260226,-0.044400000572204945,-0.63673071997087,0.5479307188264602,-0.3405653602715373,0.25176535912712783,-0.3472496132202143,77.40382879488031,39.58391866832662,0.2961653596993326,8,-0.1529999971389766,0.24799990653991744,0.5239999890327458,0.591000080108643,-0.18400001525878817,0,-0.0596132881353848,-1.9756086214466189,3.732000112533569,-1.7368440865837003,3.723999977111816,-1.2631577296269658,3.5999999046325684,-0.0596132881353848
1533,2006-08-08,3.7160000801086426,3.818000078201294,3.7000000476837163,3.79800009727478,2902000.0,-0.0021482000677609525,-1.0701744846293408,-3.416677428648171,40.2061910572161,26.265586557808533,-0.16470695774871214,0.08565399137266105,0.37339493995385453,0.6396930422953515,27.416147233730037,0.11800003051757768,-0.4512210014583724,-0.02669990062713623,-0.5778758376970439,0.5244760364427714,-0.3022878691620905,0.2488880679078176,-0.3127747333584594,61.06871548846679,20.592108683718344,0.2755879685349539,8,-0.14500010013580322,0.2559998035430908,0.5419999361038208,0.5989999771118164,-0.26999998092651367,1,-0.05920345098695412,1.0555583150379773,3.723999977111816,-1.9756086214466189,3.732000112533569,-1.7368440865837003,3.723999977111816,-0.05920345098695412
1534,2006-08-09,3.6940000057220463,3.73799991607666,3.619999885559082,3.7100000381469727,6653000.0,-0.005920364346696405,2.2777882638109337,0.19512230579792722,47.950822275128154,30.366158393877807,-0.12724259422196882,0.07196436212469814,0.38678347696102167,0.6555412341123295,28.806807797352057,0.11800003051757812,-0.4080492238279225,-0.023699986934661244,-0.5324085772327254,0.48500860336340335,-0.27805428208369376,0.23065430821437127,-0.26588817508479634,37.37376169965813,-7.041047730277903,0.2543542951490323,8,-0.12300002574920699,0.27799987792968706,0.596499919891357,0.6210000514984126,-0.21000003814697354,2,-0.059014600653075955,-1.0701744846293408,3.7160000801086426,1.0555583150379773,3.723999977111816,-1.9756086214466189,3.732000112533569,-0.059014600653075955
1535,2006-08-10,3.71399998664856,3.740000009536743,3.619999885559082,3.6760001182556152,4484500.0,0.005414179993376678,1.666671964862366,-2.3749869615104724,69.71427929158381,36.67526131677993,-0.11163882263612113,0.014759378060898776,0.36222431348784,0.6245093652038594,29.919744577644003,0.12000012397766113,-0.3573846403919081,0.020399999618530895,-0.4358668969908934,0.4766668962279552,-0.20773344868618127,0.24853344792324306,-0.26249486115746734,47.474752339931804,-1.4148091995328969,0.2281334483047121,8,-0.1259999275207524,0.2579998970031734,0.6094999313354488,0.601000070571899,-0.25,3,-0.08131395984437961,2.2777882638109337,3.6940000057220463,-1.0701744846293408,3.7160000801086426,1.0555583150379773,3.723999977111816,-0.08131395984437961
1536,2006-08-11,3.753999948501587,3.813999891281128,3.70199990272522,3.711999893188477,8367500.0,0.010770049002913895,-2.6129007448653887,1.1052684414272294,64.18918184201638,41.92059743624285,-0.11339825970057271,-0.06196898176846943,0.31687541376807893,0.5765360708985856,30.9149443328379,0.11199998855590776,-0.29551763098971984,0.08169995546340925,-0.31482231823558937,0.47822222916240786,-0.11656118138609006,0.27996109231290855,-0.2805051258478821,67.67673362047894,15.45434690818876,0.1982611368494993,8,-0.14399993419647217,0.1960000991821289,0.5824999809265137,0.5610001087188721,-0.35199999809265137,4,-0.08098026238365097,1.666671964862366,3.71399998664856,2.2777882638109337,3.6940000057220463,-1.0701744846293408,3.7160000801086426,-0.08098026238365097
1537,2006-08-14,3.736000061035156,3.8220000267028813,3.711999893188477,3.8020000457763667,17766000.0,-0.004794855544315024,1.0754752629353044,-1.5714261385891481,66.4335556488296,46.73517743992556,-0.05825689633471365,-0.07971725093704585,0.32720815962866334,0.5865526517326711,31.720469108126814,0.1100001335144043,-0.22277336562339656,0.08380006551742492,-0.24895338606825668,0.4165535171031065,-0.0825766602754161,0.25017679131026593,-0.24183492304859566,57.425789318382655,2.2339536915268,0.16637672579284082,8,-0.047000050544738325,0.16999983787536666,0.6084998846054082,0.5789999961853032,-0.4160001277923575,0,-0.05406855938000954,-2.6129007448653887,3.753999948501587,1.666671964862366,3.71399998664856,2.2777882638109337,3.6940000057220463,-0.05406855938000954
1538,2006-08-15,3.446000099182129,3.5859999656677246,3.3220000267028813,3.3559999465942383,47556500.0,-0.07762311485955242,-2.3417715406669815,-1.3636389908389446,46.1165120177124,48.91496573360243,0.24215900688421188,0.17216975371416154,0.6080118350938015,0.8672090826465455,32.797287217726776,0.4140000343322745,-0.15909281018581334,-0.1763999104499816,-0.46613910212093224,0.11333928122096903,-0.32126950628545714,-0.03153031461450606,0.3759999275207524,24.80001449584952,-33.00640915930441,0.14486959583547543,8,0.1259999275207524,0.4049999713897705,0.8984998464584351,0.8689999580383301,-0.192000150680542,1,0.02727796284544759,1.0754752629353044,3.736000061035156,-2.6129007448653887,3.753999948501587,1.666671964862366,3.71399998664856,0.02727796284544759
1539,2006-08-16,3.4440000057220463,3.4600000381469727,3.3919999599456787,3.4539999961853027,16093500.0,-0.0005804101574335974,5.181804389054457,-0.11111081676768039,52.19780615656896,51.000251185293585,0.24552273785574696,0.14207471922700554,0.5988619488596405,0.8611722503774684,33.4230951512997,0.06800007820129395,-0.10757965943983772,-0.15340000391006425,-0.41077820200658843,0.10397819418645993,-0.28208910295832634,-0.024710904861802163,0.37800002098083496,24.399995803833008,-37.0455468879491,0.12868909904826198,8,0.12800002098083496,0.36199998855590776,0.8659999370574947,0.8710000514984126,-0.31200003623962447,2,0.0005807472290242366,-2.3417715406669815,3.446000099182129,1.0754752629353044,3.736000061035156,-2.6129007448653887,3.753999948501587,0.0005807472290242366
1540,2006-08-17,3.492000102996826,3.5339999198913574,3.380000114440918,3.4100000858306885,9086500.0,0.01393731045151858,-1.1690119561914132,-8.200009536752622,53.846158710845174,53.108343271201335,0.18009112512530656,0.07906892093219975,0.5409424066427313,0.8030893676483153,33.312301734741276,0.15399980545043945,-0.06585583030714925,-0.09329991340637189,-0.3463562604286068,0.159756433615863,-0.21982808691748934,0.033228260104745555,0.31999992370605534,34.00001525878898,-29.131390537357497,0.12652817351111742,8,0.07999992370605513,0.3039999008178711,0.8179998397827148,0.8229999542236328,-0.39000010490417436,3,-0.0022909894575569023,5.181804389054457,3.4440000057220463,-2.3417715406669815,3.446000099182129,1.0754752629353044,3.736000061035156,-0.0022909894575569023
1541,2006-08-18,3.4760000705718994,3.5160000324249268,3.4140000343322754,3.5160000324249268,4149000.0,-0.004581910639462894,4.100004768376129,-0.4878043107233095,51.07527071236825,54.63664196802986,0.17428681224506537,0.10336117529660527,0.5488247283539938,0.8090108067087858,32.176109217425925,0.10199999809265137,-0.030564039724262138,-0.11119995117187509,-0.360136708049851,0.1377368057061008,-0.23566832961086304,0.013268427267112859,0.3261999561309823,30.800008773803622,-32.92509026313439,0.12446837843898798,8,0.09599995613098189,0.31999993324279785,0.8209998607635498,0.8389999866485596,-0.37800002098083496,4,-0.0034522680321364962,-1.1690119561914132,3.492000102996826,5.181804389054457,3.4440000057220463,-2.3417715406669815,3.446000099182129,-0.0034522680321364962
1542,2006-08-21,3.4219999313354488,3.4739999771118164,3.369999885559082,3.4739999771118164,6106500.0,-0.015535137554691159,3.0,1.300002384188076,41.620106802152236,54.793743717467216,0.20220745860257683,0.15225085826154539,0.5921069852201843,0.8499612755621251,31.043035116095563,0.10600018501281738,-0.013992389151156637,-0.15700008869171178,-0.4166759986729103,0.10267582128948671,-0.28683804368231103,-0.027162133701112534,0.370596095367433,37.878760512094054,-22.015820076366822,0.12983795499059925,8,0.15000009536743253,0.33200001716613814,0.8750000000000004,0.8930001258850102,-0.21799993515014604,0,-0.005844529902929607,4.100004768376129,3.4760000705718994,-1.1690119561914132,3.492000102996826,5.181804389054457,3.4440000057220463,-0.005844529902929607
1543,2006-08-22,3.3959999084472656,3.4379999637603764,3.3420000076293945,3.4059998989105225,9434500.0,-0.007597902808266999,1.5945891957896445,0.19230733961779536,35.08773030555892,53.36451127640397,0.19896519689990377,0.17526548977982426,0.6112503706232282,0.8598816078874929,29.919128339070344,0.09599995613098189,-0.002304934503444045,-0.1754001021385192,-0.4474963851453362,0.09669618086829779,-0.3114482436419279,-0.03935196063511048,0.38718419825561634,28.12496119487499,-27.19540059517952,0.1360481415034086,8,0.17600011825561568,0.34100008010864347,0.8920000791549683,0.9190001487731934,-0.16799998283386186,1,-0.02237926303102178,3.0,3.4219999313354488,4.100004768376129,3.4760000705718994,-1.1690119561914132,3.492000102996826,-0.02237926303102178
1544,2006-08-23,3.368000030517578,3.4279999732971187,3.3159999847412114,3.375999927520752,6273000.0,-0.008244958387672585,1.0,0.799990463247741,19.72791101639241,47.81047035693826,0.1965256747093993,0.20246195893492258,0.6334098332079439,0.8723060256001975,28.58316108235489,0.11199998855590731,0.0028975164212479143,-0.19629998207092303,-0.48220251581775253,0.08960255167590647,-0.339251248944338,-0.053348715197508056,0.40596039458530386,23.85323910328324,-26.37644549262581,0.14295126687341478,8,0.20099997520446822,0.278999924659729,0.900999903678894,0.9470000267028809,-0.09599995613098145,2,-0.03384800504246799,1.5945891957896445,3.3959999084472656,3.0,3.4219999313354488,4.100004768376129,3.4760000705718994,-0.03384800504246799
1545,2006-08-24,3.345999956130981,3.365999937057495,3.3120000362396236,3.361999988555908,5216000.0,-0.006532088535407876,3.500004967068374,2.000029802706141,17.94019894081984,42.67169447902752,0.1797365532740436,0.23111325403941096,0.647774967112198,0.8784765172450002,27.067809419617184,0.055999994277954546,0.0012419118863125078,-0.21500005722045934,-0.5096927721908138,0.07969265774989509,-0.36234641470563655,-0.06765369973528212,0.40964205135743414,16.666627709381736,-28.408239271144716,0.1473463574851772,8,0.22100007534027144,0.29900002479553267,0.8740000724792485,0.9490001201629643,-0.046000003814697266,3,-0.06395696038681653,1.0,3.368000030517578,1.5945891957896445,3.3959999084472656,3.0,3.4219999313354488,-0.06395696038681653
1546,2006-08-25,3.3540000915527344,3.374000072479248,3.313999891281128,3.3220000267028813,9915500.0,0.0023909550288829795,-1.4999900659620122,-1.9999999999999167,19.269124568510023,37.4312021367698,0.12184251528091661,0.22852923785413815,0.630463535343416,0.8572789629120869,25.278907146704867,0.06000018119812012,-0.011974489909428954,-0.2029999256134034,-0.5069763793200512,0.10097652809324442,-0.3549881524667273,-0.051011698760079494,0.3750233976607533,25.92596953244943,-14.437408743232695,0.15198822685332394,8,0.09499990940093994,0.21299993991851807,0.7699998617172241,0.8669999837875366,-0.07400012016296387,4,-0.07513419397177745,3.500004967068374,3.345999956130981,1.0,3.368000030517578,1.5945891957896445,3.3959999084472656,-0.07513419397177745
1547,2006-08-28,3.4019999504089355,3.4379999637603764,3.325999975204468,3.3359999656677246,4738000.0,0.01431122765234627,-1.604651936458678,2.0624953433965922,25.54516879435991,35.14549733417508,0.024006903934913115,0.1854705356621169,0.5751300661377576,0.7977277365798603,23.560856844312134,0.1119999885559082,-0.04759743924631055,-0.15210006237030038,-0.4610391042861588,0.15683897954555803,-0.30656958332822937,0.0023694585876286034,0.3020021316261201,71.42854439697079,32.29279032182126,0.15446952095792912,8,0.021000027656555176,0.1650000810623169,0.5320000648498535,0.6560001373291016,-0.07800006866455078,0,-0.08935917261883819,-1.4999900659620122,3.3540000915527344,3.500004967068374,3.345999956130981,1.0,3.368000030517578,-0.08935917261883819
1548,2006-08-29,3.50600004196167,3.526000022888184,3.4719998836517334,3.5,8542000.0,0.03057028014954355,1.3478319460137194,0.09090974770973614,37.016580953456646,33.45869453382927,-0.0788824878276988,0.08288466826562946,0.46459573580635416,0.6832385750061629,22.106821208675147,0.12400007247924849,-0.0801136459403975,-0.046299970149993985,-0.35595452245265724,0.26335458215266927,-0.2011272463013256,0.10852730600133764,0.17448191732565999,90.6542139372378,49.17661219273721,0.1548272761513317,8,-0.0830000638961792,0.06099998950958252,0.4054999351501465,0.5520000457763672,-0.18200016021728516,1,-0.0861380610843897,-1.604651936458678,3.4019999504089355,-1.4999900659620122,3.3540000915527344,3.500004967068374,3.345999956130981,-0.0861380610843897
1549,2006-08-30,3.507999897003174,3.5780000686645512,3.496000051498413,3.5299999713897705,3850500.0,0.0005704093033567226,-2.5652363206642774,-3.666653421282683,35.41076037618795,31.410316941089572,-0.07917538248294909,0.07761855154866648,0.4542738006271527,0.6712296132667452,20.952162968308784,0.08200001716613814,-0.11566410750623746,-0.039700114727020175,-0.34910437889329593,0.2697041494392556,-0.19440224681015783,0.11500201735611748,0.15037314690129389,73.68414919981888,31.60339046762146,0.15470213208313782,8,-0.06299984455108643,0.05900013446807861,0.39850008487701416,0.5500001907348633,-0.1380000114440918,2,-0.07981755405094781,1.3478319460137194,3.50600004196167,-1.604651936458678,3.4019999504089355,-1.4999900659620122,3.3540000915527344,-0.07981755405094781
1550,2006-08-31,3.5,3.5160000324249268,3.486000061035156,3.5,3653500.0,-0.0022804724167774237,-1.1428644414168574,-0.0,31.157274543228567,29.19720625562961,-0.07813845566412914,0.07165002545649557,0.44717501011375216,0.6678906954021571,20.750529849377497,0.029999971389770952,-0.11569024854467802,-0.03650001287460336,-0.3350604387742333,0.2620604130250266,-0.18578022582441855,0.11278020007521183,0.13759066344457693,70.45453929704485,30.305660819170527,0.14928021294981506,8,-0.0549999475479126,0.06700003147125244,0.406499981880188,0.5580000877380371,-0.16000008583068848,3,-0.06514283588954384,-2.5652363206642774,3.507999897003174,1.3478319460137194,3.50600004196167,-1.604651936458678,3.4019999504089355,-0.06514283588954384
1551,2006-09-01,3.492000102996826,3.526000022888184,3.4800000190734863,3.5,2656000.0,-0.002285684858049697,-1.8749944120759043,-100.0,31.626510133866304,28.086806625820063,-0.07557812181603918,0.06403071065297006,0.4394785289901222,0.6644540162182064,20.717571935619144,0.04600000381469771,-0.12175248698316832,-0.03249990940093994,-0.31693360729798314,0.25193378849610326,-0.17471675834946154,0.10971693954758166,0.1260551228154534,65.87304215371353,26.756660878750964,0.14221684894852155,9,-0.04700005054473877,0.07499992847442627,0.39349985122680664,0.5659999847412109,-0.16600012779235795,4,-0.05498285939790448,-1.1428644414168574,3.5,-2.5652363206642774,3.507999897003174,1.3478319460137194,3.50600004196167,-0.05498285939790448
1552,2006-09-05,3.502000093460083,3.507999897003174,3.4719998836517334,3.492000102996826,4642000.0,0.0028636856152080004,2.2727883562905724,-1.2500149013530428,57.291664726411625,30.553910450359254,-0.0816198976308069,0.038521294693253605,0.4092548600782675,0.6418098575098963,20.599685036855007,0.03600001335144043,-0.13322174171349221,-0.011399924755096436,-0.27993545543814013,0.25713560592794726,-0.14566769009661806,0.12286784058642519,0.09769182097783702,28.302035326374103,-12.103733179792734,0.13426776534152177,9,-0.057000041007995605,0.06499993801116943,0.35299980640411377,0.5339999198913574,-0.1820001602172847,1,-0.06339238039567541,-1.8749944120759043,3.492000102996826,-1.1428644414168574,3.5,-2.5652363206642774,3.507999897003174,-0.06339238039567541
1553,2006-09-06,3.496000051498413,3.503999948501587,3.4440000057220463,3.5,7591000.0,-0.0017133186183732052,9.000119210824268,-0.3999952316238705,56.701036629203756,34.6620355184494,-0.06698754774264204,0.028664030153880304,0.3920944452495756,0.6348428076537989,21.007915015346963,0.05999994277954057,-0.14164858202145547,-0.006399965286254972,-0.2574461118177136,0.24464618124520365,-0.13192303855198428,0.11912310797947434,0.08643035024760914,38.805986082766466,-3.4746845920891616,0.1255230732657293,9,-0.050999999046325684,0.07099997997283936,0.31549984216690063,0.5329999923706055,-0.1979999542236328,2,-0.04919913250010044,2.2727883562905724,3.502000093460083,-1.8749944120759043,3.492000102996826,-1.1428644414168574,3.5,-0.04919913250010044
1554,2006-09-07,3.4760000705718994,3.496000051498413,3.4260001182556152,3.4600000381469727,4431000.0,-0.005720818258552751,1.499997871262469,-4.000059605412171,47.777772626757596,37.977321483553595,-0.03358891238120032,0.03319661754318437,0.3937689696282014,0.6436076733570548,21.091933688985502,0.06999993324279785,-0.13820654409565858,-0.01549994945526123,-0.24989727265371942,0.21889737374319695,-0.1326986110544901,0.10169871214396764,0.09020450924373868,49.99999999999978,6.396273538133428,0.11719866159922905,9,-0.03000009059906006,0.09099996089935303,0.3354998230934143,0.495999813079834,-0.1419999599456787,3,-0.04372847691067694,9.000119210824268,3.496000051498413,2.2727883562905724,3.502000093460083,-1.8749944120759043,3.492000102996826,-0.04372847691067694
1555,2006-09-08,3.4119999408721924,3.4800000190734863,3.407999992370605,3.4560000896453857,6262000.0,-0.01841200471816362,-1.7692293584711578,-2.750003725282749,42.15684670386311,40.52040172081505,0.04554769078595022,0.07737885676167755,0.43600099328516784,0.6951839197871958,21.238171135460753,0.0720000267028813,-0.1287245713875067,-0.0644000768661499,-0.276273338580014,0.1474731848477142,-0.17033670772308218,0.04153655399078238,0.13895236632888475,3.389785989073509,-40.10542489908604,0.10593663085693213,9,0.04000008106231734,0.15500009059906006,0.3154999613761902,0.559999942779541,-0.10999989509582564,4,-0.01230951232149613,1.499997871262469,3.4760000705718994,9.000119210824268,3.496000051498413,2.2727883562905724,3.502000093460083,-0.01230951232149613
1556,2006-09-11,3.4500000476837163,3.483999967575073,3.364000082015991,3.400000095367432,6134000.0,0.011137194451946497,1.0338999488813734,-1.1363587103765918,53.57144377669675,43.634432274408034,0.025252856895550124,0.016270285153152653,0.3719056580307982,0.6453976505341177,22.007999271012906,0.11999988555908159,-0.10581824911385684,-0.011199975013732377,-0.1780552638836208,0.15565531385615605,-0.09462761944867681,0.07222766942121206,0.08661512325967369,59.722275112214476,14.87564541556889,0.08342764443494421,9,0.02100002765655473,0.11699998378753618,0.31349986791610673,0.5219998359680171,-0.17000007629394576,0,-0.0318840962301602,-1.7692293584711578,3.4119999408721924,1.499997871262469,3.4760000705718994,9.000119210824268,3.496000051498413,-0.0318840962301602
1557,2006-09-12,3.5339999198913574,3.594000101089477,3.431999921798706,3.4500000476837163,7557000.0,0.024347788709173424,-1.7000001986819366,1.6799990463247652,65.33334110401621,46.780738957803536,-0.04252575878519904,-0.0881588129120563,0.26379603181575373,0.5507787684628793,22.519173062772698,0.16200017929077104,-0.07559537272541927,0.08289990425109872,-0.029478990914216574,0.19527879941641402,0.026710456668441296,0.13908935183375615,-0.22199988365173384,73.9129668598204,25.83783399829315,0.05618944758265765,9,-0.05499982833862305,0.03300011157989502,0.23750001192092896,0.437999963760376,-0.2239999771118164,1,-0.05885680515048897,1.0338999488813734,3.4500000476837163,-1.7692293584711578,3.4119999408721924,1.499997871262469,3.4760000705718994,-0.05885680515048897
1558,2006-09-13,3.539999961853028,3.5980000495910645,3.497999906539917,3.513999938964844,4572500.0,0.0016978047814599773,-2.448275578575193,0.3095245528935277,70.09345117599413,50.63437126889311,-0.04827204201502422,-0.09144392100530974,0.2308732636100852,0.5346296896946376,21.31958106300885,0.10000014305114746,-0.04463723699095956,0.0841999530792239,-0.03494014044440075,0.20334004660284855,0.024629906317411798,0.143769999841036,-0.22235992431640694,75.21363428418906,23.08009808792133,0.059570046761812254,9,-0.058999896049499956,0.027000069618224654,0.2314999699592586,0.4319999217987056,-0.2079999446868901,2,-0.06214690140704682,-1.7000001986819366,3.5339999198913574,1.0338999488813734,3.4500000476837163,-1.7692293584711578,3.4119999408721924,-0.06214690140704682
1559,2006-09-14,3.446000099182129,3.539999961853028,3.440000057220459,3.539999961853028,5789500.0,-0.026553633808994226,1.1276606537751248,-3.6153761508271454,60.00001907349544,53.83912066114499,0.04023993108801083,0.002860105619417741,0.2964964540061592,0.6165854372203503,20.20737295359635,0.0999999046325688,-0.021180548615607364,-0.009899914264678955,-0.12900165501838678,0.10920182648902887,-0.06945078464153287,0.04965095611217496,-0.11714566116333014,35.04274723449693,-20.68578601941487,0.05955087037685401,9,0.034999966621398926,0.12099993228912354,0.32549983263015747,0.5259997844696045,-0.07000017166137695,3,-0.0429483452256646,-2.448275578575193,3.539999961853028,-1.7000001986819366,3.5339999198913574,1.0338999488813734,3.4500000476837163,-0.0429483452256646
1560,2006-09-15,3.483999967575073,3.5460000038146973,3.4579999446868896,3.4760000705718994,7152000.0,0.011027239494845853,-2.9999891628285016,-0.08510541160237298,62.26415094339617,57.24330297331497,-0.0002997421647328302,-0.03770289018678907,0.22888032288353122,0.5670552930596302,19.524457936888634,0.09999990463256836,-0.011551403775044378,0.028499960899352583,-0.09014414019235284,0.147144061991058,-0.030822089646500128,0.0878220114452053,-0.1443797050933835,51.282009481724614,-7.876938802756307,0.05932205054585277,9,-0.002999901771544966,0.08300006389617964,0.2874999642372136,0.4879999160766606,-0.07599997520446777,4,-0.043053920305646476,1.1276606537751248,3.446000099182129,-2.448275578575193,3.539999961853028,-1.7000001986819366,3.5339999198913574,-0.043053920305646476
1561,2006-09-18,3.46399998664856,3.5239999294281006,3.4479999542236333,3.497999906539917,5416500.0,-0.0057405227074193155,-1.3030300840967721,-4.250044704059309,56.17530713038328,57.11926324042294,0.01711003588500004,-0.019655783030938512,0.22158033424036994,0.5756109843379611,18.83183124611491,0.07599997520446733,-0.001204206575172062,0.009099984169006703,-0.109228554789635,0.1274285231276484,-0.05006428531031437,0.06826425364832778,-0.1140445326824957,19.27713265972982,-36.74642997264132,0.059164269479320956,9,0.017000079154967818,0.10300004482269243,0.3159999847412105,0.5079998970031734,-0.10400009155273482,0,-0.04676672675998739,-2.9999891628285016,3.483999967575073,1.1276606537751248,3.446000099182129,-2.448275578575193,3.539999961853028,-0.04676672675998739
1562,2006-09-19,3.4019999504089355,3.4500000476837163,3.351999998092652,3.4300000667572017,9024500.0,-0.0178983939025964,1.8823510849785572,0.8235347741329234,38.69563144184292,55.11866266404951,0.07088793118568626,0.042972291535667395,0.2566089756705159,0.6295221310932444,18.16253883004963,0.1119999885559082,0.011420344422266027,-0.0519000530242919,-0.17172782921148366,0.06792772316289986,-0.11181394111788778,0.008013835069303976,0.1960000991821289,20.325179613471082,-30.024130929007047,0.0599138880935958,9,0.07300007343292236,0.1650000810623169,0.37800008058547974,0.5699999332427979,-0.06999993324279785,1,-0.03586125243902494,-1.3030300840967721,3.46399998664856,-2.9999891628285016,3.483999967575073,1.1276606537751248,3.446000099182129,-0.03586125243902494
1563,2006-09-20,3.3199999332427983,3.3980000019073486,3.303999900817871,3.3980000019073486,17238500.0,-0.024103473945165876,1.410256880509604,2.7857051625923086,32.59258703276008,53.431419820272005,0.14002163507454668,0.1254168322096123,0.3162538657832745,0.7025230380190943,17.450429634741944,0.09800004959106445,0.02211723031338586,-0.13010007143020585,-0.2618828382369647,0.0016826953765529673,-0.19599145483358527,-0.06420868802682644,0.2730801153182978,6.611580832730903,-39.10120074643466,0.06589138340337934,9,0.13100004196166948,0.13100004196166948,0.4775000214576717,0.6519999504089351,0.032000064849853516,2,-0.003012045380823225,1.8823510849785572,3.4019999504089355,-1.3030300840967721,3.46399998664856,-2.9999891628285016,3.483999967575073,-0.003012045380823225
1564,2006-09-21,3.253999948501587,3.3580000400543213,3.23799991607666,3.3239998817443848,15562000.0,-0.019879513875997623,-1.3529436514039817,0.8974342515497246,29.431427326366034,52.017484333883445,0.19134075883378143,0.19229750667965106,0.35983145686556384,0.7599429215141829,16.732137126919294,0.12000012397766113,0.011288348068387855,-0.1904000520706175,-0.3450179778159792,-0.03578212632525579,-0.26770901494329813,-0.11309108919793687,0.32751689414978014,5.194814242564516,-35.843829220188475,0.07730896287268076,9,0.1640000343322754,0.1640000343322754,0.4575001001358032,0.7170000076293945,0.08599996566772461,3,0.023970519329746365,1.410256880509604,3.3199999332427983,1.8823510849785572,3.4019999504089355,-1.3030300840967721,3.46399998664856,0.023970519329746365
1565,2006-09-22,3.131999969482422,3.252000093460083,3.111999988555908,3.252000093460083,14516500.0,-0.037492311293779834,1.3333326710601867,1.7142891202686639,24.719087955037992,48.811667020365796,0.3011108925071997,0.3135173107921094,0.4574646040850072,0.8732688253976857,16.1949109127794,0.1419999599456787,-0.003219347765943237,-0.3017000317573548,-0.5064737194344304,-0.09692634408027923,-0.4040868755958926,-0.19931318791881703,0.42890585757446287,4.8543649992216675,-31.677926181621906,0.1023868438385379,9,0.22300004959106445,0.22300004959106445,0.5570000410079956,0.8389999866485596,0.18799996376037642,4,0.07790547905996692,-1.3529436514039817,3.253999948501587,1.410256880509604,3.3199999332427983,1.8823510849785572,3.4019999504089355,0.07790547905996692
1566,2006-09-25,3.101999998092652,3.150000095367432,3.063999891281128,3.1440000534057617,12207000.0,-0.00957853501982242,2.185184531089225,0.3500000993409683,22.677584415499837,44.07213849941954,0.30905637415551146,0.3411616038172398,0.4627625655688803,0.8943960839371927,15.777788486067687,0.08600020408630416,-0.014367894375075352,-0.31909999847412074,-0.570276541194517,-0.0679234557537245,-0.4446882698343191,-0.1935117271139224,0.4229933618841546,9.844583267963948,-26.583332630765206,0.12558827136019818,9,0.22899997234344438,0.22899997234344438,0.5820000171661373,0.8689999580383296,0.19799995422363192,0,0.09864603303227137,1.3333326710601867,3.131999969482422,-1.3529436514039817,3.253999948501587,1.410256880509604,3.3199999332427983,0.09864603303227137
1567,2006-09-26,3.0980000495910645,3.157999992370605,3.0780000686645512,3.0820000171661377,9657500.0,-0.0012894740503052171,-5.6666799121824045,-0.3809526512678783,22.73971770578551,38.81061255828525,0.27346334051653987,0.33857797012503266,0.44285870926369597,0.8875577904961882,15.852588384538588,0.0799999237060538,-0.01911689481105361,-0.30789995193481445,-0.5977579320957798,-0.01804197177384914,-0.4528289420152971,-0.1629709618543318,0.3808939635161739,10.179684745070663,-24.875560061555664,0.1449289900804827,9,0.20699989795684814,0.23299992084503174,0.5859999656677246,0.872999906539917,0.15199995040893555,1,0.08457063954513,2.185184531089225,3.101999998092652,1.3333326710601867,3.131999969482422,-1.3529436514039817,3.253999948501587,0.08457063954513
1568,2006-09-27,3.2039999961853027,3.2179999351501465,3.124000072479248,3.124000072479248,6556000.0,0.034215605196078025,-1.3499988079059677,4.999985098869004,33.33332359400927,35.8476463938979,0.12827950755586626,0.22007630544384327,0.3167886885275992,0.7703637300575092,16.397416080809183,0.11999988555908203,-0.031006643702272907,-0.1868000030517578,-0.48601554719767703,0.11241554109416141,-0.3364077751247172,-0.037192230978798424,0.23340460473932456,47.619059204006724,13.857136277632776,0.14960777207295953,9,0.10099995136260986,0.12699997425079346,0.45899999141693115,0.7669999599456787,0.06999993324279785,2,0.03995006901786269,-5.6666799121824045,3.0980000495910645,2.185184531089225,3.101999998092652,1.3333326710601867,3.131999969482422,0.03995006901786269
1569,2006-09-28,3.2279999256134038,3.25,3.121999979019165,3.1719999313354488,9560500.0,0.007490614686852526,1.5599967575119627,0.7000005960470272,38.14432197833466,33.16766539777995,0.07834284044795892,0.18342839896369467,0.275743074963144,0.7350997967867747,17.240805308547646,0.12800002098083496,-0.05736890381820148,-0.14880007505416826,-0.4511123125851255,0.153512162476789,-0.2999561938196469,0.002356043711310374,0.17206420434687342,87.23396700188982,47.58000176494268,0.15115611876547866,9,0.0659999847412105,0.10300004482269243,0.42650008201599166,0.7430000305175777,-0.0019998550415043503,3,0.03841390190109273,-1.3499988079059677,3.2039999961853027,-5.6666799121824045,3.0980000495910645,2.185184531089225,3.101999998092652,0.03841390190109273
1570,2006-09-29,3.2720000743865967,3.3220000267028813,3.2239999771118164,3.2239999771118164,4971000.0,0.013630777505309721,-3.08332712452877,0.8571446817750129,38.61892154256289,31.216955888022127,0.0012382288211911785,0.12803572005118236,0.22162704720583903,0.6794661987032455,17.813694363724547,0.0980000495910649,-0.08790584175021099,-0.093399930000305,-0.39333706691354475,0.20653720691293476,-0.24336849845692488,0.05656863845631488,0.09445763170576571,80.62018369310171,41.70758938715963,0.1499685684566198,9,-0.015000104904174805,0.05899989604949951,0.33599990606307983,0.6959998607635498,-0.008000135421752486,4,0.02078234664938483,1.5599967575119627,3.2279999256134038,-1.3499988079059677,3.2039999961853027,-5.6666799121824045,3.0980000495910645,0.02078234664938483
1571,2006-10-02,3.2999999523162837,3.3199999332427983,3.20199990272522,3.26200008392334,6302500.0,0.00855741971061419,2.0256483929635456,0.7916623205034503,33.88429073552825,30.682362476209388,-0.058637914130751145,0.08950301738706345,0.19317050857727747,0.6420810510187733,18.547563884742996,0.11800003051757812,-0.10857619870615753,-0.05580004453659093,-0.3509279340044622,0.23932784493128034,-0.20336398927052635,0.09176390019734448,0.036211972294954986,90.9835745204753,54.1644057897909,0.14756394473393555,10,-0.06900000572204545,0.031000018119812456,0.3060000538825993,0.6660000085830693,-0.2319998741149898,0,0.006060600368335223,-3.08332712452877,3.2720000743865967,1.5599967575119627,3.2279999256134038,-1.3499988079059677,3.2039999961853027,0.006060600368335223
1572,2006-10-03,3.2799999713897705,3.3239998817443848,3.252000093460083,3.2780001163482666,5112500.0,-0.00606060036833489,-1.6666637232220123,0.052627946518763596,32.43242198310894,30.664566359581485,-0.06455187407280016,0.09699134386401953,0.20770079954066123,0.6532186710670334,19.253133941880517,0.07199978828430176,-0.1365956230617842,-0.0647000193595888,-0.3533025363364857,0.22390249761730807,-0.20900127784803724,0.07960123912885964,-0.21600008010864258,78.21785567170926,44.34456870366331,0.14430125848844833,10,-0.0690000057220459,0.050999999046325684,0.22800004482269287,0.6859999895095825,-0.24799990653991744,1,0.006097555213709027,2.0256483929635456,3.2999999523162837,-3.08332712452877,3.2720000743865967,1.5599967575119627,3.2279999256134038,0.006097555213709027
1573,2006-10-04,3.3239998817443848,3.338000059127808,3.276000022888184,3.282000064849853,2817000.0,0.013414606932441897,-1.296301856136237,21.001430615164743,41.15939915717251,31.967674340782203,-0.120607935750352,0.04157656820961719,0.159854745626284,0.6003945491831564,19.753912390420858,0.06200003623962402,-0.16022244968135624,-0.01210010051727295,-0.291833730972364,0.2676335299378181,-0.15196691574481846,0.12776671471027257,-0.2547999906539915,93.51843880040158,57.323090205472965,0.1398668152275454,10,-0.12299990653991699,0.007000088691711426,0.17100012302398682,0.6420000791549683,-0.27399992942810103,2,-0.022262299752414783,-1.6666637232220123,3.2799999713897705,2.0256483929635456,3.2999999523162837,-3.08332712452877,3.2720000743865967,-0.022262299752414783
1574,2006-10-05,3.3239998817443848,3.3959999084472656,3.308000087738037,3.3239998817443848,3813000.0,0.0,-4.500059605412171,0.0,37.73004934754827,33.41333671772779,-0.12251833922050581,0.031205127138048017,0.1571543473632495,0.5892134142297172,19.947786852256726,0.08799982070922852,-0.1707315610721043,-0.004500091075897217,-0.27637892201627867,0.26737873986448424,-0.14043950654608794,0.1314393243942935,-0.24404798393249472,62.88658526843588,27.418177927347287,0.13593941547019078,10,-0.09399998188018799,0.007000088691711426,0.17100012302398682,0.6420000791549683,-0.24799990653991655,3,-0.015042104120065458,-1.296301856136237,3.3239998817443848,-1.6666637232220123,3.2799999713897705,2.0256483929635456,3.2999999523162837,-0.015042104120065458
1575,2006-10-06,3.369999885559082,3.388000011444092,3.308000087738037,3.3399999141693115,2500000.0,0.013838750135742206,1.4242319154700622,100.0,43.06783644197755,35.67892027622531,-0.1466271187182473,-0.01908104335255123,0.11209211085285364,0.5290886270126522,20.026499019982065,0.07999992370605469,-0.16961892413215196,0.043599915504455744,-0.22620421100977506,0.31340404201868655,-0.09130214775265966,0.17850197876157115,-0.2710851071090694,86.59792674159233,47.053928716834726,0.13490206325711543,10,-0.13299989700317383,-0.03899991512298584,0.1360001564025879,0.596000075340271,-0.26599979400634766,4,-0.04272991687751737,-4.500059605412171,3.3239998817443848,-1.296301856136237,3.3239998817443848,-1.6666637232220123,3.2799999713897705,-0.04272991687751737
1576,2006-10-09,3.3399999141693115,3.365999937057495,3.3159999847412114,3.3499999046325684,1802500.0,-0.008902068963955956,1.3809469746424934,-0.3333333333333333,45.201233133999054,38.17464421269349,-0.08863771801616593,0.002377343152104583,0.14199134532641366,0.5484780810778949,19.805683828049286,0.05399990081787065,-0.16063477093330025,0.019099950790405273,-0.24450890800605007,0.2827088095868606,-0.11270447860782262,0.15090438018863317,-0.22326002791946387,61.111065119813766,18.3455267459452,0.13180442939822773,10,-0.08099997043609619,-0.008999943733215332,0.1660001277923584,0.6260000467300415,-0.20399999618530273,0,-0.022754484178892365,1.4242319154700622,3.369999885559082,-4.500059605412171,3.3239998817443848,-1.296301856136237,3.3239998817443848,-0.022754484178892365
1577,2006-10-10,3.325999975204468,3.345999956130981,3.2980000972747803,3.3299999237060547,2436000.0,-0.004191598600182922,1.6666578363522382,0.3999952316238261,50.5190351383035,40.08416771761507,-0.043465702399464234,-4.777506152464639e-06,0.15488760319768025,0.5532750870380725,20.646239099479395,0.04799985885620073,-0.13461724324230273,0.01550000905990645,-0.22838389963712835,0.25938391775694125,-0.10644194528861073,0.13744196340842363,-0.1925044876227755,41.66666666666682,-5.437795413288228,0.1219419543485173,10,-0.06700003147125289,0.004999995231627974,0.1800000667572017,0.6399999856948848,-0.1459999084472665,1,-0.07757062505309054,1.3809469746424934,3.3399999141693115,1.4242319154700622,3.369999885559082,-4.500059605412171,3.3239998817443848,-0.07757062505309054
1578,2006-10-11,3.3199999332427983,3.3340001106262207,3.289999961853028,3.303999900817871,1399500.0,-0.0018039813609141975,-1.000010837230241,-4.000059605412726,56.370659214009876,42.109316299356756,-0.021546493846158477,-0.011944038859363015,0.15704797745716048,0.549880012084532,21.592585365161447,0.044000148773192915,-0.10179427798909657,0.020499968528747914,-0.19836166288138068,0.2393615999388765,-0.08893084717631661,0.12993078423381244,-0.17075418040917123,28.301874060945337,-23.108170332145278,0.10943081570506434,10,-0.02100002765655562,0.011000037193297896,0.18600010871887163,0.6460000276565547,-0.11999988555908203,2,-0.08674695005540023,1.6666578363522382,3.325999975204468,1.3809469746424934,3.3399999141693115,1.4242319154700622,3.369999885559082,-0.08674695005540023
1579,2006-10-12,3.2980000972747803,3.3499999046325684,3.2939999103546143,3.344000101089477,3576500.0,-0.006626456750114973,-1.0740593569807588,-2.874994412075769,69.85649808323788,45.58015813720954,0.01276998905663751,-0.0016869902202065745,0.17300354551055364,0.5645926243335424,22.085525067665362,0.0559999942779541,-0.06672720871951476,0.0059001326560972345,-0.2018303228899918,0.21363058820218628,-0.09796509511694707,0.10976536042914153,-0.13394909510433495,8.163399360648862,-47.1058833706057,0.10386522777304447,10,0.0009998083114624023,0.03299987316131592,0.20799994468688965,0.6679998636245728,-0.07000017166137651,3,-0.07519713088044633,-1.000010837230241,3.3199999332427983,1.6666578363522382,3.325999975204468,1.3809469746424934,3.3399999141693115,-0.07519713088044633
1580,2006-10-13,3.3340001106262207,3.374000072479248,3.2739999294281006,3.2860000133514404,4724500.0,0.010915710215165797,-1.7777715229924071,-1.043480289004768,77.35853300442028,50.410629500419766,-0.015098172881153005,-0.052175889072002324,0.12725546328117865,0.5214407442500342,22.559347333536817,0.10000014305114746,-0.04437875542741754,0.04940013885498029,-0.1390990519924462,0.2378993297024068,-0.04484945656873318,0.14364973427869376,-0.15603217407916636,60.000095367295216,-0.9731733507084641,0.09424959542371333,10,-0.010000109672546387,-0.0030001401901245117,0.1724998950958252,0.6319998502731323,0.037999868392944336,4,-0.07738456114606806,-1.0740593569807588,3.2980000972747803,-1.000010837230241,3.3199999332427983,1.6666578363522382,3.325999975204468,-0.07738456114606806
1581,2006-10-16,3.3020000457763667,3.3340001106262207,3.2799999713897705,3.2799999713897705,4967500.0,-0.00959809951651247,-3.9090869683012732,0.45833395421378226,72.56638801914099,54.86995905997887,0.01923858410380319,-0.034714570387955224,0.14867672390590325,0.5429964972173065,22.980860087788564,0.054000139236450195,-0.02865118947859191,0.025500071048736306,-0.1434489631276663,0.19444910522513892,-0.058974446039465,0.10997458813693761,-0.1109501909152999,28.00007629383573,-37.77073856877912,0.08447451708820139,10,0.03299987316131636,0.028999924659729448,0.20749998092651412,0.6639999151229863,0.26799988746643155,0,-0.05996364369434115,-1.7777715229924071,3.3340001106262207,-1.0740593569807588,3.2980000972747803,-1.000010837230241,3.3199999332427983,-0.05996364369434115
1582,2006-10-17,3.2799999713897705,3.3359999656677246,3.242000102996826,3.289999961853028,2662000.0,-0.0066626511452465564,-1.1860502510333815,-0.45454348415066603,60.32608942127099,56.99959131154538,0.04608498723235588,-0.023529427252654056,0.15988214698880343,0.5530728589482412,22.862982349567673,0.09399986267089844,-0.01618139941977237,0.009599995613098322,-0.14874721983780193,0.16794721106399857,-0.06957361211235158,0.08877360333854822,-0.07665311331353175,28.787785741120715,-37.65652485993151,0.07917360772545007,10,0.03900003433227539,0.050999999046325684,0.2390000820159912,0.6859999895095825,0.3159999847412105,1,-0.04390245568957962,-3.9090869683012732,3.3020000457763667,-1.7777715229924071,3.3340001106262207,-1.0740593569807588,3.2980000972747803,-0.04390245568957962
1583,2006-10-18,3.309999942779541,3.338000059127808,3.257999897003174,3.259999990463257,1999500.0,0.009146332820563874,-1.962961327723169,-4.999999999999778,60.962574003821054,59.58098294002013,0.015522654514420253,-0.05725234272677149,0.11947146430659483,0.5115219140569249,22.4107921292351,0.08000016212463423,-0.0009082853594142293,0.040099966526031317,-0.11764983181266953,0.19784976486473216,-0.038774932643319104,0.11897486569538174,-0.09509390168104082,51.51504204837731,-11.791436483414728,0.07887489916935053,10,0.005000114440917969,0.021000027656555176,0.2130001187324524,0.656000018119812,0.32200002670288086,2,-0.03927488769476328,-1.1860502510333815,3.2799999713897705,-3.9090869683012732,3.3020000457763667,-1.7777715229924071,3.3340001106262207,-0.03927488769476328
1584,2006-10-19,3.3320000171661377,3.359999895095825,3.289999961853028,3.2999999523162837,2130500.0,0.006646548267950303,-1.6923027546491871,0.6400019073504607,58.52272496366149,61.29819277576278,-0.005837091868236666,-0.07706014317834597,0.08781091176187061,0.4804085335776822,21.418012878328653,0.06999993324279741,0.01891353314558586,0.058200037479400724,-0.10173623161997547,0.21813630657877692,-0.02176809707028715,0.1381681720290886,-0.10622834402671177,68.18176892176979,6.773495014783151,0.079968134549688,10,-0.023999929428100586,-0.027000069618225098,0.19200003147125244,0.6339999437332153,0.25600004196167037,3,-0.039615836975501306,-1.962961327723169,3.309999942779541,-1.1860502510333815,3.2799999713897705,-3.9090869683012732,3.3020000457763667,-0.039615836975501306
1585,2006-10-20,3.375999927520752,3.424000024795532,3.3399999141693115,3.3399999141693115,2887000.0,0.013205255140435579,-3.6666710818238766,1.12499813735861,60.32608942127104,62.978732363237455,-0.054642649488762185,-0.10734664107720526,0.03381787011217696,0.42943858197811124,19.48690508156422,0.09200000762939409,0.02877813013939079,0.08999994993209848,-0.06138936053735433,0.2413892604015513,0.014305294697372073,0.16569460516682488,-0.14001456026285553,73.62630884651226,15.299857124968092,0.07569465523472642,10,-0.042999863624572754,-0.07099997997283936,0.14800012111663818,0.5900000333786011,0.20200014114379927,4,-0.04383886406538984,-1.6923027546491871,3.3320000171661377,-1.962961327723169,3.309999942779541,-1.1860502510333815,3.2799999713897705,-0.04383886406538984
1586,2006-10-23,3.407999992370605,3.446000099182129,3.365999937057495,3.380000114440918,2615500.0,0.009478692398359412,-1.8571367750615202,0.7777740984800697,66.84211351865152,64.79240773883168,-0.08491191238112616,-0.12147459600018395,-0.009299034817047858,0.39000897970363413,17.3122021634211,0.08000016212463379,0.042411136545527306,0.10670001506805393,-0.02723645621853299,0.24063648635464086,0.03973177942476047,0.1736682507113474,-0.15697345250969796,81.37249631269276,24.506226397426033,0.06696823564329349,10,-0.06399989128112749,-0.11400008201599077,0.11600005626678511,0.557999968528748,0.2400000095367436,0,-0.010563384223014172,-3.6666710818238766,3.375999927520752,-1.6923027546491871,3.3320000171661377,-1.962961327723169,3.309999942779541,-0.010563384223014172
1587,2006-10-24,3.359999895095825,3.440000057220459,3.3199999332427983,3.440000057220459,3657500.0,-0.01408453561685341,1.9999970197737897,-2.8571611035422797,54.68750097012754,64.60539015617809,-0.03529319159764599,-0.0556952437156184,0.027377530845875242,0.42923502759216614,15.045129431033722,0.12000012397766069,0.04774399881806568,0.04559992551803571,-0.05052802748710361,0.14172787852317503,-0.002464050984534172,0.0936639020206056,-0.08947599930279582,54.25525978719896,1.9415820470857597,0.048063976502569744,10,-0.015999794006347656,-0.10299992561340332,0.16400015354156494,0.6060000658035278,0.3320000171661377,1,0.06250001330460875,-1.8571367750615202,3.407999992370605,-3.6666710818238766,3.375999927520752,-1.6923027546491871,3.3320000171661377,0.06250001330460875
1588,2006-10-25,3.3320000171661377,3.3499999046325684,3.2839999198913574,3.3059999942779537,3205000.0,-0.00833329726306109,1.1290387085361822,-0.32499962747173067,50.97089036042297,62.50698929808754,-0.006048115449851288,-0.018566140400210873,0.05284404533277387,0.44919892993539046,13.46803131284008,0.07599997520446777,0.05273356862878176,0.01120004653930673,-0.06983948661912276,0.09223957969773622,-0.029319720039907793,0.05171981311852125,0.11400008201599121,29.629656883666577,-20.464812343094373,0.04051976657921473,10,0.012000083923339844,-0.07700002193450928,0.18900001049041748,0.6120001077651978,0.38999986648559526,2,0.07923167395100283,1.9999970197737897,3.359999895095825,-1.8571367750615202,3.407999992370605,-3.6666710818238766,3.375999927520752,0.07923167395100283
1589,2006-10-26,3.351999998092652,3.375999927520752,3.2920000553131104,3.3159999847412114,3638500.0,0.006002395205124911,1.000000000000021,1.3846146792355705,47.66840786386179,59.20808650469216,-0.01964897052455461,-0.03035642066648636,0.030555348878134492,0.42033546507715425,12.031048415831007,0.0839998722076416,0.05518939475477591,0.025000023841858177,-0.04426372934258316,0.09426377702629951,-0.00963185275036249,0.059631900434078844,0.09076009750366154,41.97531045891138,-3.3570645798412926,0.03463187659222061,10,-0.007999897003174272,-0.0970000028610234,0.09899997711181596,0.5439999103546138,0.4000000953674312,3,0.08353221108266551,1.1290387085361822,3.3320000171661377,1.9999970197737897,3.359999895095825,-1.8571367750615202,3.407999992370605,0.08353221108266551
1590,2006-10-27,3.3399999141693115,3.359999895095825,3.313999891281128,3.345999956130981,3139500.0,-0.0035799773061362394,1.7058889527789856,-0.16666777045596304,50.0,56.70071005812093,-0.007496667575987104,-0.01370333161477566,0.03853266354481821,0.4237593795418131,11.24671085801533,0.046000003814697266,0.054198430006252796,0.009599947929382235,-0.05480139431221431,0.07400129017097878,-0.02260072319141626,0.04180061905018073,0.09958497791290277,34.56785944504458,-8.406394875999489,0.03220067112079828,10,0.004000186920166016,-0.0849999189376831,0.07800006866455078,0.46900010108947754,0.40000009536743164,4,0.07425154231483755,1.000000000000021,3.351999998092652,1.1290387085361822,3.3320000171661377,1.9999970197737897,3.359999895095825,0.07425154231483755
1591,2006-10-30,3.3199999332427983,3.3480000495910645,3.2880001068115234,3.3480000495910645,4175000.0,-0.005988018395350014,3.285692390221473,4.6666534212829545,49.19785550816934,55.464239623331856,0.017126101795591264,0.008297225797746055,0.05471034068415692,0.43606558868495515,10.384482150324557,0.059999942779541016,0.048193408266753224,-0.01140003204345641,-0.07442013087565735,0.051620066788744534,-0.04291008145955688,0.020110017372644062,0.11647325939559883,23.076911320593517,-19.233972783343752,0.03151004941610053,10,0.03200006484985307,-0.06499993801116988,0.03500008583068803,0.38100004196166903,0.3719999790191646,0,0.07771088572575735,1.7058889527789856,3.3399999141693115,1.000000000000021,3.351999998092652,1.1290387085361822,3.3320000171661377,0.07771088572575735
1592,2006-10-31,3.2999999523162837,3.3199999332427983,3.2739999294281006,3.2999999523162837,4990500.0,-0.006024090761646339,1.3000023841879849,-0.0,47.4226829463127,53.95980728360871,0.04499291362452862,0.03148672067055491,0.072317660901843,0.44728323379375245,9.576543557207906,0.04600000381469771,0.034592707639997666,-0.03240001201629683,-0.09255556922556707,0.027755545192973408,-0.06247779062093173,-0.0023222334116619336,0.13342377486717272,25.490218994480873,-17.82466496496023,0.03007777860463507,10,0.06000006198883101,-0.03799986839294389,0.031000018119812456,0.36699998378753707,0.3880000114440927,1,0.10545456200591818,3.285692390221473,3.3199999332427983,1.7058889527789856,3.3399999141693115,1.000000000000021,3.351999998092652,0.10545456200591818
1593,2006-11-01,3.25,3.2999999523162837,3.2060000896453857,3.2999999523162837,8983500.0,-0.015151500920837502,2.7599980926495973,-100.0,44.23075931136024,52.37181110001967,0.09564491437863509,0.07974721639594229,0.12013280390070591,0.490292470110834,9.14176554315235,0.093999862670898,0.02338565782346036,-0.07869997024536124,-0.14923801695493966,-0.008161923535782822,-0.11396899360015045,-0.04343094689057203,0.1770467752732423,25.882324891905125,-20.975187140715686,0.03526902335478926,11,0.07600009441375732,0.03400003910064697,0.0679999589920044,0.4169999361038208,0.4159998893737793,2,0.13599997300368094,1.3000023841879849,3.2999999523162837,3.285692390221473,3.3199999332427983,1.7058889527789856,3.3399999141693115,0.13599997300368094
1594,2006-11-02,3.2739999294281006,3.2739999294281006,3.2000000476837163,3.2279999256134038,7179500.0,0.007384593670184847,2.2173858959872925,-0.9200009536752252,42.574235806571735,50.399382920608645,0.06990356791955898,0.05460919529411168,0.09508455825223461,0.46010490468180887,9.308298112411848,0.07399988174438432,0.022201058240096216,-0.052200043201446444,-0.12686304754203714,0.022462961139144255,-0.08953154537174157,-0.014868541031151317,0.1397840447074703,46.24997019764904,1.0113294655797986,0.03733150217029528,11,0.04900014400482178,0.010000109672546387,0.04400002956390381,0.35099995136260986,0.37000012397766113,3,0.13683566398301306,2.7599980926495973,3.25,1.3000023841879849,3.2999999523162837,3.285692390221473,3.3199999332427983,0.13683566398301306
1595,2006-11-03,3.2260000705718994,3.2980000972747803,3.2160000801086426,3.276000022888184,10641000.0,-0.01466092238572092,-1.3428598676435026,-1.086955394997377,40.95238041174909,47.5227459087306,0.1054807659302659,0.09620003521835674,0.14216596098716927,0.5008726394842844,9.353049143897055,0.0820000171661377,0.01719605233739907,-0.09299991130828866,-0.1770600034672669,-0.008939819149310413,-0.1350299573877778,-0.05096986522879954,0.17068118944752309,17.567582806154174,-28.618480745338918,0.042030046079489056,11,0.09399998188018799,0.09700000286102295,0.08649986982345581,0.38199985027313277,0.3859999179840088,4,0.16305022051500928,2.2173858959872925,3.2739999294281006,2.7599980926495973,3.25,1.3000023841879849,3.2999999523162837,0.16305022051500928
1596,2006-11-06,3.263999938964844,3.2699999809265137,3.1419999599456787,3.2300000190734863,24198500.0,0.011779252188983458,4.565217842001057,-0.6799990463247769,48.16513234703062,46.79803828394205,0.05018373706763235,0.05503624081570235,0.10341235395359538,0.45498983198513043,9.67082850753718,0.12800002098083496,0.012509524447612552,-0.05120004415512058,-0.13808675617706312,0.03568666786682195,-0.09464340016609185,-0.007756688144149315,0.11694682406772161,68.53932433771871,19.3200168458727,0.04344335601097126,11,-0.004999995231628862,0.030000090599059615,0.03000003099441484,0.25699996948242143,0.312000036239624,0,0.1458333576816362,-1.3428598676435026,3.2260000705718994,2.2173858959872925,3.2739999294281006,2.7599980926495973,3.25,0.1458333576816362
1597,2006-11-07,3.068000078201294,3.1419999599456787,3.0160000324249268,3.0720000267028813,31289500.0,-0.06004897807250276,-1.333331125754716,-0.11764582135395175,29.9003274891692,44.456864631580515,0.22395924805099066,0.24318455181242715,0.29481798444956464,0.6426853553406899,10.20512733957386,0.24799990653991744,-0.0021319312519967326,-0.23429991006851214,-0.37461694528633416,-0.09398287485069012,-0.30445842767742315,-0.16414139245960113,0.28905200452258306,18.309880438085894,-29.354191441381484,0.07015851760891109,11,0.1279999017715454,0.1629999876022339,0.2129998803138733,0.4529998302459717,0.46199989318847656,1,0.20338977123706825,4.565217842001057,3.263999938964844,-1.3428598676435026,3.2260000705718994,2.2173858959872925,3.2739999294281006,0.20338977123706825
1598,2006-11-08,3.032000064849853,3.0499999523162837,3.01200008392334,3.0179998874664307,9612500.0,-0.011734032735927102,-1.9230910308020677,-3.5000894081177574,25.64933318212836,42.010300778054585,0.2379522664212672,0.27036374674664865,0.3223579744114464,0.669959642530261,10.705059995699903,0.0559999942779541,-0.025183368982712562,-0.25589993000030553,-0.44064652664018533,-0.07115333336042573,-0.34827322832024565,-0.1635266316803654,0.2841257718381498,6.992999997498951,-36.50285242915944,0.0923732983199399,11,0.15399992465972945,0.1970000267028813,0.23899990320205733,0.4109998941421513,0.526000022888184,2,0.21635880108169103,-1.333331125754716,3.068000078201294,4.565217842001057,3.263999938964844,-1.3428598676435026,3.2260000705718994,0.21635880108169103
1599,2006-11-09,3.0499999523162837,3.088000059127808,3.009999990463257,3.039999961853028,7943000.0,0.005936638219472545,-1.2285755157509808,0.7142759830383952,22.37285710995191,38.940618234715906,0.19289341487420097,0.24541419226362127,0.2958683252958161,0.6424198272233319,11.223172174139535,0.07800006866455123,-0.040530763970003214,-0.22550003528594997,-0.43851988273350306,-0.012480187838396883,-0.3320099590097265,-0.11899011156217343,0.22354827898466612,13.888870492400256,-24.730088828650906,0.10650992372377645,11,0.1290000677108769,0.17800009250640914,0.21600002050399825,0.39300000667572066,0.4880001544952397,3,0.20196719563542365,-1.9230910308020677,3.032000064849853,-1.333331125754716,3.068000078201294,4.565217842001057,3.263999938964844,0.20196719563542365
1600,2006-11-10,3.075999975204468,3.0899999141693115,3.0220000743865967,3.0499999523162837,3616500.0,0.00852459780153092,1.5185172103208944,2.6000047683764493,21.575311567273303,35.87144668572746,0.14025624587591823,0.20985371130685282,0.26176352285029214,0.6037088478321317,12.052063166639378,0.06799983978271484,-0.053016076299362336,-0.1866000056266781,-0.41536911480389627,0.042169103550540044,-0.3009845602152872,-0.07221545103806903,0.15538053756245063,25.384610446952493,-7.5030170218208525,0.11438455458860909,11,0.08899998664855913,0.15200006961822465,0.20449995994567827,0.3669999837875362,0.4739999771118155,4,0.1846554235305342,-1.2285755157509808,3.0499999523162837,-1.9230910308020677,3.032000064849853,-1.333331125754716,3.068000078201294,0.1846554235305342
1601,2006-11-13,3.1040000915527344,3.1519999504089355,3.059999942779541,3.059999942779541,4079500.0,0.009102768717156762,-3.1818043890544567,1.692311924586378,27.304958392955754,33.636143957576685,0.08760722803978505,0.17524422976747722,0.22607478779405676,0.5629357465881957,12.606218866714542,0.09200000762939453,-0.0662736803109718,-0.1486998915672304,-0.3872190338678081,0.08981925073334729,-0.26795946271751925,-0.029440320416941557,0.09195953764559839,66.197272960807,34.52486774660498,0.11925957115028883,11,0.05099987983703613,0.1239999532699585,0.17999988794326782,0.33899986743927,0.43400001525878906,0,0.1636597558053079,1.5185172103208944,3.075999975204468,-1.2285755157509808,3.0499999523162837,-1.9230910308020677,3.032000064849853,0.1636597558053079
1602,2006-11-14,3.135999917984009,3.1600000858306885,3.0799999237060547,3.0799999237060547,3506000.0,0.01030922212868468,-1.8571489392500884,1.2727228393389325,32.74645079127362,32.36010967756707,0.033411070719669755,0.13903134937509432,0.18627728186806358,0.5160797436985081,12.745390854420059,0.08000016212463379,-0.08062305560500649,-0.1095000624656679,-0.3531870385477882,0.1341869136164524,-0.23134355050672806,0.012343425575392253,0.030206169016711915,83.99989827480427,49.91817836020975,0.12184348804106024,11,0.018000125885009766,0.09200012683868408,0.15900003910064697,0.3070000410079956,0.404000043869019,1,0.14030614436473443,-3.1818043890544567,3.1040000915527344,1.5185172103208944,3.075999975204468,-1.2285755157509808,3.0499999523162837,0.14030614436473443
1603,2006-11-15,3.1800000667572017,3.236000061035156,3.119999885559082,3.135999917984009,5947000.0,0.014030660052273936,-2.052627616322831,0.7857170226625318,35.47296725849826,31.57107983889223,-0.024096825467315064,0.08937486950267459,0.1350233967932013,0.45611494763405735,12.571229856492828,0.11600017547607377,-0.09357971593976844,-0.05899991989135778,-0.3023778461261295,0.18437800634341395,-0.18068888300874342,0.06268904322602786,-0.17000007629394487,75.22124920746941,40.39733745888928,0.12168896311738576,11,-0.02600002288818315,0.04799997806549117,0.11499989032745406,0.2629998922348027,0.3839998245239262,2,0.11006286078147176,-1.8571489392500884,3.135999917984009,-3.1818043890544567,3.1040000915527344,1.5185172103208944,3.075999975204468,0.11006286078147176
1604,2006-11-16,3.2000000476837163,3.236000061035156,3.1840000152587886,3.196000099182129,5786500.0,0.006289302046118994,-2.7142735501229227,0.09090761311298852,38.333333333333414,31.280074607957154,-0.06224310413106782,0.062166020804511835,0.10849728256886726,0.422850890561143,12.692173631042836,0.0559999942779541,-0.10503935425361899,-0.032399940490722035,-0.27229318916732925,0.20749330818588518,-0.15234656482902587,0.0875466838475818,-0.1854800558090215,83.17756280491714,46.32516066649894,0.1199466243383037,11,-0.06000006198883101,0.027999997138976607,0.11499989032745317,0.24299991130828813,0.3799998760223384,3,0.11187501084990759,-2.052627616322831,3.1800000667572017,-1.8571489392500884,3.135999917984009,-3.1818043890544567,3.1040000915527344,0.11187501084990759
1605,2006-11-17,3.2279999256134038,3.2960000038146973,3.1840000152587886,3.1840000152587886,8067000.0,0.008749961722642752,-4.090918942936482,11.000119210823344,42.43420149686255,30.643304513494037,-0.10049789751074867,0.023726308590484635,0.07622530876958367,0.3804654597541055,13.367357587656656,0.11199998855590865,-0.11132989537311389,0.0029999375343328083,-0.22717614108694528,0.2331760161556109,-0.11208810177630646,0.11808797684497208,-0.20905033235549997,71.18641499369625,31.245184422100273,0.11508803931063914,11,-0.07499992847442671,1.1920928910669204e-07,0.08700001239776567,0.21500003337860063,0.48399996757507324,4,0.09603475475273182,-2.7142735501229227,3.2000000476837163,-2.052627616322831,3.1800000667572017,-1.8571489392500884,3.135999917984009,0.09603475475273182
1606,2006-11-20,3.371999979019165,3.4500000476837163,3.2000000476837163,3.2000000476837163,12780500.0,0.044609683000038425,-1.9069779046879916,3.9090973129086777,54.91803866032101,33.423050199177574,-0.2543105328879065,-0.12976202731419306,-0.07168667311150134,0.22063156665563088,14.32633360919848,0.25,-0.11580744153539069,0.1487999916076661,-0.07584713508456042,0.37344711829989263,0.03647642826155284,0.26112355495377937,-0.34196836933898966,78.91890742467416,35.6151044204322,0.11232356334611335,11,-0.1419999599456787,-0.1419999599456787,-0.044499993324279785,0.07099997997283936,0.3280000686645512,0,0.05278765551739251,-4.090918942936482,3.2279999256134038,-2.7142735501229227,3.2000000476837163,-2.052627616322831,3.1800000667572017,0.05278765551739251
1607,2006-11-21,3.5699999332427983,3.670000076293945,3.361999988555908,3.369999885559082,17890500.0,0.058718847999882584,-1.8518547544121227,1.1627914391062129,68.18182680233052,38.14888282364448,-0.417519949167227,-0.32804150030527746,-0.2740864157867202,0.008554805431000734,16.014878020496305,0.30800008773803667,-0.11083343540187052,0.33629994392395046,0.06912522811043242,0.6034746597374685,0.20271258601719122,0.4698873018307097,-0.5147702172824107,81.818162114174,34.81070341487185,0.1335873579067591,11,-0.22999989986419722,-0.22999989986419722,-0.23699998855590865,-0.1269999742507939,0.16799998283386186,1,-0.00896353698309682,-1.9069779046879916,3.371999979019165,-4.090918942936482,3.2279999256134038,-2.7142735501229227,3.2000000476837163,-0.00896353698309682
1608,2006-11-22,3.595999956130981,3.619999885559082,3.559999942779541,3.5799999237060547,4330000.0,0.007282919712708669,-1.1428553182249734,0.08000014305111096,68.25398026801285,43.24678539676236,-0.3968345587323121,-0.3512584211259848,-0.30446824757502133,-0.03269531323566044,17.37887492883304,0.059999942779541016,-0.11129806210871385,0.34909996986389125,0.03886079769734163,0.6593391420304409,0.19398038378061644,0.504219555947166,-0.49158861134390897,84.77363973877962,36.11423996605314,0.1551195860832749,11,-0.24999988079071,-0.2559999227523799,-0.27099996805190996,-0.1529999971389766,0.3140001296997079,2,-0.015572857330678258,-1.8518547544121227,3.5699999332427983,-1.9069779046879916,3.371999979019165,-4.090918942936482,3.2279999256134038,-0.015572857330678258
1609,2006-11-24,3.631999969482422,3.670000076293945,3.5559999942779537,3.5559999942779537,3816500.0,0.010011127305511458,-2.0000031370875555,4.749988824151913,73.33333698725936,48.997677110094145,-0.3817399680342395,-0.38494217342590575,-0.3414917297773803,-0.08379510246616473,19.24280848777615,0.11400008201599121,-0.08052697238624429,0.3710999846458436,0.01851087858549061,0.7236890907061966,0.19480543161566732,0.5473945376760199,-0.4823415261748001,92.1810489631247,37.9533732937909,0.1762945530301765,11,-0.2669999599456787,-0.2919999361038208,-0.3089999556541443,-0.18900001049041748,0.2999999523162842,4,-0.018722488648859836,-1.1428553182249734,3.595999956130981,-1.8518547544121227,3.5699999332427983,-1.9069779046879916,3.371999979019165,-0.018722488648859836
1610,2006-11-27,3.588000059127808,3.740000009536743,3.563999891281128,3.6800000667572017,11083000.0,-0.012114512864625393,-1.5142812378662271,-1.2105268111190746,68.49316410688667,53.574144411642024,-0.28773336367698565,-0.33877948306236405,-0.3002727095458608,-0.0558470030073126,21.32708170607383,0.17600011825561523,-0.0410922600855157,0.3147000670433049,-0.0659304556479392,0.695330589734549,0.12438480569768284,0.5050153283889269,-0.3967142851812806,71.85185904692614,18.63169109339728,0.19031526134562202,11,-0.17800009250640914,-0.21300005912780806,-0.2815000414848332,-0.14500010013580367,0.23199987411499023,0,-0.0022296921097871847,-2.0000031370875555,3.631999969482422,-1.1428553182249734,3.595999956130981,-1.8518547544121227,3.5699999332427983,-0.0022296921097871847
1611,2006-11-28,3.5780000686645512,3.595999956130981,3.461999893188477,3.595999956130981,5862000.0,-0.0027870653005751533,13.888988966449634,0.19565093449708457,86.95653075306775,59.59748662961915,-0.2273320102418701,-0.3251292724939847,-0.29258238809166004,-0.060555152684448554,22.79302133257113,0.134000062942504,0.0022431408500800387,0.2918000698089602,-0.11226118765991489,0.6958613272778353,0.08976944107452267,0.4938306985433978,-0.33184287115900224,57.142875163912876,-0.4728354041591558,0.2020306287344376,11,-0.14800012111663863,-0.20300006866455123,-0.2590000629425053,-0.13500010967254683,0.16799998283386186,1,0.03745104023263468,-1.5142812378662271,3.588000059127808,-2.0000031370875555,3.631999969482422,-1.1428553182249734,3.595999956130981,0.03745104023263468
1612,2006-11-29,3.6480000019073486,3.650000095367432,3.5820000171661377,3.5999999046325684,6148500.0,0.019563983202751656,1.6153733293596846,-2.666688742599175,92.54144747132972,65.93842887548931,-0.24257652553222098,-0.3875932667765598,-0.36212745309856675,-0.1442071469464956,24.27018851624279,0.07200002670288086,0.0498581846076509,0.34440000057220477,-0.09092558254601224,0.7797255836904218,0.12673720901309604,0.5620627921313135,-0.3524585231986803,66.9064859260199,2.7680697707190376,0.2176627915591085,11,-0.18599998950958252,-0.27300000190734863,-0.32899999618530273,-0.20500004291534424,0.08999991416931152,2,0.014254398505805899,13.888988966449634,3.5780000686645512,-1.5142812378662271,3.588000059127808,-2.0000031370875555,3.631999969482422,0.014254398505805899
1613,2006-11-30,3.691999912261963,3.6979999542236333,3.6059999465942383,3.651999950408936,10782500.0,0.012061378928620803,2.538458716942333,0.8333308498114914,92.80001093546903,71.99028194239327,-0.23055708246633433,-0.41822440110812176,-0.4025083239335565,-0.1987081002370803,25.148134751687213,0.09200000762939498,0.09612956524576699,0.3662999153137205,-0.1012531912223178,0.8338530218497588,0.13252336204570137,0.6000764685817397,-0.352012580470487,82.73378518495011,11.73355322577767,0.2337765532680192,11,-0.22999989986419678,-0.3169999122619629,-0.3914998769760132,-0.2489999532699585,0.012000083923340288,3,0.012459372943623537,1.6153733293596846,3.6480000019073486,13.888988966449634,3.5780000686645512,-1.5142812378662271,3.588000059127808,0.012459372943623537
1614,2006-12-01,3.721999883651733,3.746000051498413,3.6440000534057617,3.6979999542236333,9652000.0,0.008125669583613382,1.8333228473696237,0.5999988079059521,92.83820668685324,77.59072696350334,-0.19972802277267077,-0.4352562736598711,-0.4263383344593774,-0.23856645348056693,26.093360028770185,0.10199999809265137,0.1414763797163472,0.3738998889923093,-0.12509353266457524,0.8728933106491938,0.12440317816386681,0.6233965998207518,-0.34201128408573034,91.54924138440508,14.168437317028562,0.2494967108284423,12,-0.2489998340606685,-0.343999862670898,-0.42249983549118,-0.27899992465972856,-0.037999868392944336,4,0.05051053413642381,2.538458716942333,3.691999912261963,1.6153733293596846,3.6480000019073486,13.888988966449634,3.5780000686645512,0.05051053413642381
1615,2006-12-04,3.752000093460083,3.7899999618530273,3.6480000019073486,3.73799991607666,6789500.0,0.008060239319222173,2.1555576748338354,0.583342439625306,92.85715412030622,81.80618423683502,-0.16492578783127687,-0.4467336480367665,-0.445759741419796,-0.27838261922240637,27.537636743271044,0.1419999599456787,0.1872633779000772,0.3776000976562499,-0.14898106272297973,0.9041812580354796,0.11430951746663487,0.640890677845865,-0.32809011966219126,88.41467669575177,9.22187064045724,0.26329058018961493,12,-0.17600011825561523,-0.3520001173019409,-0.45250004529953003,-0.4210001230239868,-0.06599998474121094,0,0.0479743666990764,1.8333228473696237,3.721999883651733,2.538458716942333,3.691999912261963,1.6153733293596846,3.6480000019073486,0.0479743666990764
1616,2006-12-05,3.740000009536743,3.776000022888184,3.7060000896453857,3.7699999809265137,5334000.0,-0.0031983165310300876,2.333325764499471,-2.142827949115308,91.03261151250666,84.3451603157435,-0.10642725186605917,-0.4187119765251026,-0.42213504796333323,-0.27611244595435247,28.284617491647868,0.0699999332427983,0.2338509849201711,0.3418000102043153,-0.20635729661598878,0.8899573170246193,0.06772135679416325,0.6158786636144673,-0.26483743741113264,75.96155499389626,-2.5148251081562165,0.2740786534101521,12,-0.11400008201599121,-0.3400000333786011,-0.4404999613761902,-0.409000039100647,0.04800009727477983,1,0.02139035387755639,2.1555576748338354,3.752000093460083,1.8333228473696237,3.721999883651733,2.538458716942333,3.691999912261963,0.02139035387755639
1617,2006-12-06,3.691999912261963,3.759999990463257,3.6800000667572017,3.759999990463257,3579500.0,-0.01283425057550358,1.3529362266095997,2.266671435042796,84.59458370988975,86.16078292039649,-0.04392021244779398,-0.338944284951622,-0.3626994821887668,-0.23754954021089247,27.924695944379636,0.07999992370605513,0.2787761525727439,0.26259992122650155,-0.2773963103635322,0.8025961528165353,-0.007398194568515315,0.5325980370215184,-0.17276010557451382,46.739107899947136,-30.82098133396908,0.2699981157950169,12,-0.06599998474121094,-0.2919999361038208,-0.388499915599823,-0.3609999418258667,0.1119999885559082,2,0.014626256912169344,2.333325764499471,3.740000009536743,2.1555576748338354,3.752000093460083,1.8333228473696237,3.721999883651733,0.014626256912169344
1618,2006-12-07,3.6879999637603764,3.740000009536743,3.660000085830689,3.661999940872192,3379000.0,-0.0010834096957320627,-4.33337571923591,-0.3823528380543795,83.7016527281805,87.31281800272106,-0.028494121601136957,-0.2985873354041675,-0.35049198826511097,-0.24157300159460915,27.4297203296066,0.07999992370605424,0.30642082939632775,0.22579997777938887,-0.2917877710622001,0.7433877266209779,-0.032993896641405396,0.48459385220018314,-0.13085373534974654,30.136943798500553,-44.78292461074372,0.2587938744207945,12,-0.06200003623962447,-0.28799998760223433,-0.3769999146461491,-0.35699999332428023,0.12400007247924716,3,0.013557470934816074,1.3529362266095997,3.691999912261963,2.333325764499471,3.740000009536743,2.1555576748338354,3.752000093460083,0.013557470934816074
1619,2006-12-08,3.6659998893737793,3.7000000476837163,3.660000085830689,3.7000000476837163,2953000.0,-0.005965313070167566,1.3529279768874687,-1.3076972453508142,80.50138286063046,88.6470645309148,-0.0013007559499884636,-0.24039716656738364,-0.3211444972673867,-0.22624094413469287,27.495119504402,0.039999961853027344,0.3051252395076345,0.17299990653991681,-0.3136997968466626,0.6596996099264962,-0.07034994515337312,0.41634975823320675,-0.07625413828121363,12.67598066458358,-60.125405256810325,0.24334985169328976,12,-0.039999961853027344,-0.2659999132156372,-0.36099982261657715,-0.3349999189376831,0.17600011825561523,4,0.010365550452325678,-4.33337571923591,3.6879999637603764,1.3529362266095997,3.691999912261963,2.333325764499471,3.740000009536743,0.010365550452325678
1620,2006-12-11,3.6440000534057617,3.6840000152587886,3.634000062942505,3.660000085830689,2563000.0,-0.0060010465444327865,-1.7777740984800574,0.47058699783321284,72.81879986638961,87.07620554350613,0.032942288036984735,-0.18304728664541559,-0.2933198702147619,-0.20775164625028175,27.47606496741135,0.049999952316283736,0.30162156965995157,0.12260006666183454,-0.32647961600430975,0.5716797493279788,-0.1019397746712376,0.3471399079949067,-0.026218712806731492,7.042248791536451,-62.30083560565282,0.22453984133307203,12,0.0419999361038208,-0.24400007724761963,-0.34049999713897705,-0.3130000829696655,0.1640000343322754,0,0.010976937779032747,1.3529279768874687,3.6659998893737793,-4.33337571923591,3.6879999637603764,1.3529362266095997,3.691999912261963,0.010976937779032747
1621,2006-12-12,3.611999988555908,3.660000085830689,3.5739998817443848,3.660000085830689,3414500.0,-0.00878157639431032,2.583334575094202,2.9999999999999445,54.88372660379437,82.8920143360022,0.07853078336557529,-0.11703840726458292,-0.2566494211110597,-0.17475756189327996,28.11075419758287,0.08600020408630416,0.2893829046139542,0.0652000069618226,-0.3397761871732712,0.4701762010969164,-0.13728809010572407,0.26768810402936927,0.17799997329711914,20.430153010801895,-45.37956132133443,0.20248809706754684,12,0.06999993324279785,-0.2120000123977661,-0.2904999256134033,-0.281000018119812,0.2720000743865967,1,0.020487298005930965,-1.7777740984800574,3.6440000534057617,1.3529279768874687,3.6659998893737793,-4.33337571923591,3.6879999637603764,0.020487298005930965
1622,2006-12-13,3.575999975204468,3.609999895095825,3.526000022888184,3.609999895095825,4490000.0,-0.009966781136628078,3.94118059548684,0.7083302289310267,47.727275190274355,77.88393258653613,0.11537662293639261,-0.04889121970640664,-0.21565629579311407,-0.14032591391510874,28.698657737661037,0.08599996566772417,0.28451863145925405,0.007199990749359397,-0.3486364898732015,0.3630364713719203,-0.17071824956192128,0.18511823106064007,0.20967998504638619,23.364465156905105,-38.392163017386984,0.1779182403112805,12,0.08200001716613725,-0.17599999904632613,-0.29949998855590865,-0.24500000476837203,0.5439999103546138,2,0.05928415354503258,2.583334575094202,3.611999988555908,-1.7777740984800574,3.6440000534057617,1.3529279768874687,3.6659998893737793,0.05928415354503258
1623,2006-12-14,3.5299999713897705,3.6059999465942383,3.5199999809265137,3.594000101089477,4792000.0,-0.012863535831559303,-1.0476155335176345,1.8823611909737434,38.666668079517336,71.86487274127659,0.15196059423351782,0.026007769329369435,-0.16651322256127532,-0.09557093605676137,30.29185545507984,0.08599996566772461,0.2676866181546065,-0.056300008296966464,-0.3626050412723072,0.25000502467837427,-0.20945252478463683,0.0968525081907039,0.24529279136657722,5.55554819696015,-50.18996365228407,0.15315251648767042,12,0.125,-0.12999999523162842,-0.3164999485015869,-0.2229999303817749,0.503999948501586,3,0.07762037723763093,3.94118059548684,3.575999975204468,2.583334575094202,3.611999988555908,-1.7777740984800574,3.6440000534057617,0.07762037723763093
1624,2006-12-15,3.558000087738037,3.615999937057495,3.5420000553131104,3.5739998817443848,5001500.0,0.007932044355581924,-2.0833374725569476,0.24999627471725278,46.54378411814562,66.71894274103651,0.10979697863478277,0.027619345161596254,-0.19098010241144303,-0.12405914544325913,32.0011111827798,0.08599996566772461,0.2389360545060435,-0.046199893951416104,-0.29363865524651,0.2012388673436778,-0.16991927459896283,0.07751948669613062,0.20197510810852037,23.17079198564843,-29.2759077924882,0.12371938064754685,12,0.08999991416931152,-0.15800011157989502,-0.35050004720687866,-0.25300002098083496,0.5299997329711914,4,0.07138840422656201,-1.0476155335176345,3.5299999713897705,3.94118059548684,3.575999975204468,2.583334575094202,3.611999988555908,0.07138840422656201
1625,2006-12-18,3.5380001068115234,3.5899999141693115,3.5360000133514404,3.5620000362396236,5152000.0,-0.0056211299700187345,-2.857119745233777,1.500014901353015,45.49550226819707,61.65926393611323,0.107559795846218,0.07592738808799826,-0.1690893833234659,-0.1031037303186837,33.88542947908969,0.053999900817871094,0.20323652784631596,-0.08169988393783578,-0.2587363972299719,0.09533662935430032,-0.17021814058390383,0.006818372708232268,0.20757657613983138,12.857223140889907,-37.38458054878837,0.0885182566460681,12,0.10199987888336182,-0.13200008869171143,-0.3345000743865967,-0.2340000867843628,0.5419998168945321,0,0.08592422036183556,-2.0833374725569476,3.558000087738037,-1.0476155335176345,3.5299999713897705,3.94118059548684,3.575999975204468,0.08592422036183556
1626,2006-12-19,3.5499999523162837,3.5799999237060547,3.461999893188477,3.5199999809265137,8754500.0,0.0033917029797871923,1.622225401139632,-1.250002483534173,37.30569820173161,56.404943324095655,0.07350384671448529,0.08215892811969683,-0.1780529317779047,-0.11441994181212634,34.11030138819216,0.11800003051757768,0.16323860023555659,-0.07860003709793117,-0.216854382003687,0.05965430780782466,-0.14772720955080887,-0.00947286464505348,0.1820421285135807,57.14287925960174,8.636891407350333,0.06912717245287785,12,0.05099999904632613,-0.12499999999999956,-0.35349994897842363,-0.2459999322891231,0.5020000934600826,1,0.0726760954611887,-2.857119745233777,3.5380001068115234,-2.0833374725569476,3.558000087738037,-1.0476155335176345,3.5299999713897705,0.0726760954611887
1627,2006-12-20,3.5380001068115234,3.5799999237060547,3.513999938964844,3.5439999103546143,3253000.0,-0.003380238215758502,-1.4444375764372646,-0.1999936421651636,28.248620674791695,50.24349531816356,0.06857269144794564,0.09659076625456908,-0.16264229768052596,-0.10221444665699275,32.94114833634968,0.0659999847412105,0.11802394400182781,-0.08899989128112784,-0.23080474321728284,0.052804960655027156,-0.15990231724920534,-0.018097465313050343,0.17243859900702985,49.35077400866652,4.9606243401696375,0.07090242596807743,12,0.0429998636245732,-0.10300016403198242,-0.34650009870529175,-0.2340000867843628,0.5499997138977051,2,0.09779534926096978,1.622225401139632,3.5499999523162837,-2.857119745233777,3.5380001068115234,-2.0833374725569476,3.558000087738037,0.09779534926096978
1628,2006-12-21,3.539999961853028,3.5739998817443848,3.492000102996826,3.5559999942779537,2554500.0,0.0005652501359889595,2.1538493280697653,2.6667593880387948,22.085899441471668,43.75288604936814,0.048468208145050706,0.09505388398194237,-0.16094437368766235,-0.10530424166208174,31.620187074851746,0.0819997787475586,0.0736769307288867,-0.08420003652572605,-0.2307154424993172,0.06231536944786509,-0.15745773951252184,-0.01094233353893026,0.15056363895511948,50.649380808548536,11.719555978904133,0.07325770298679564,12,0.032999992370605025,-0.0850000381469731,-0.3489999175071721,-0.23599994182586714,0.4819998741149907,3,0.16384178812319838,-1.4444375764372646,3.5380001068115234,1.622225401139632,3.5499999523162837,-2.857119745233777,3.5380001068115234,0.16384178812319838
1629,2006-12-22,3.563999891281128,3.5820000171661377,3.5,3.5380001068115234,3706500.0,0.006779641154441407,1.6451602979461406,-1.62498323622772,20.62494039529831,37.953568330358,0.009474329340081411,0.06924877438127952,-0.18018217363515676,-0.1311917101406994,29.99525904518812,0.0820000171661377,0.036713857896604196,-0.056800103187561124,-0.20569013162940264,0.09208992525428039,-0.13124511740848188,0.017644911033359634,0.10827861291744556,79.68748544808707,45.07493112866497,0.07444501422092072,12,-0.002999901771544966,-0.07699990272521973,-0.3729998469352722,-0.2599998712539673,0.4940001964569092,4,0.13187431059131738,2.1538493280697653,3.539999961853028,-1.4444375764372646,3.5380001068115234,1.622225401139632,3.5499999523162837,0.13187431059131738
1630,2006-12-26,3.5799999237060547,3.625999927520752,3.5420000553131104,3.5820000171661377,9786500.0,0.004489347057520687,-1.1538475646100472,-0.07692730924063053,25.30860154839786,34.667443324202836,-0.018504817400853746,0.05546223916952275,-0.19229653560094828,-0.15098533247624646,28.10732494249853,0.0839998722076416,-0.00025733288912954677,-0.04040006399154672,-0.18970353637492687,0.10890340839183343,-0.1150518001832368,0.03425167220014336,0.07545629161171119,71.95122305797923,40.810556135372934,0.07465173619169017,12,-0.03600001335144043,-0.09299993515014648,-0.3959999084472656,-0.27599990367889404,0.49200010299682706,1,0.14189941559475971,1.6451602979461406,3.563999891281128,2.1538493280697653,3.539999961853028,-1.4444375764372646,3.5380001068115234,0.14189941559475971
1631,2006-12-27,3.711999893188477,3.75,3.5199999809265137,3.621999979019165,15426500.0,0.036871500641199706,1.7710824338783921,-44.997854333055415,52.45098096505884,35.19229952140111,-0.15067292810455335,-0.06954993351127481,-0.3177652537728761,-0.2861775711123635,27.690494071355243,0.23000001907348633,-0.031154570188067332,0.08489991426467958,-0.06836610457050929,0.23816593309986844,0.008266904847085144,0.161532923682274,-0.25,85.27127054974927,53.786115468018586,0.07663300941759454,12,-0.10599994659423873,-0.21699988842010542,-0.521499872207642,-0.40799987316131636,0.3159999847412114,2,0.09913794210847326,-1.1538475646100472,3.5799999237060547,1.6451602979461406,3.563999891281128,2.1538493280697653,3.539999961853028,0.09913794210847326
1632,2006-12-28,3.7000000476837163,3.763999938964844,3.6640000343322754,3.723999977111816,4980000.0,-0.003232717093225257,-1.0833322985300091,-0.2666661368470855,51.44231981605065,36.61181638101592,-0.13324616965523006,-0.056343384250832074,-0.29852969929498663,-0.2773444424723692,26.996769279938558,0.0999999046325688,-0.05168146816953012,0.07030006647110021,-0.08618914845372627,0.2267892813959267,-0.007944540991313254,0.14854467393351367,-0.23224015235900897,76.47061401586541,42.963661186403804,0.07824460746241334,12,-0.08700013160705566,-0.12400007247924849,-0.47000002861022994,-0.3960000276565556,0.29799985885620073,3,0.09513513339358193,1.7710824338783921,3.711999893188477,-1.1538475646100472,3.5799999237060547,1.6451602979461406,3.563999891281128,0.09513513339358193
1633,2006-12-29,3.73799991607666,3.74399995803833,3.651999950408936,3.651999950408936,4399500.0,0.010270234568438008,-1.1395359152782132,-3.5833424396253983,58.33335172986244,37.921768337873345,-0.1549310822612866,-0.09562299050234957,-0.32967024899016995,-0.31819447393901035,25.960626564549106,0.09200000762939409,-0.05517040696684239,0.10599993467330915,-0.05561295421293666,0.26761282355955496,0.025193490230186022,0.18680637911643228,-0.2583904190063473,90.15150420483758,51.77849372417009,0.08080644444312293,12,-0.12499999999999956,-0.1119999885559082,-0.3979998826980591,-0.3979998826980591,0.26399993896484375,4,0.09363293539073214,-1.0833322985300091,3.7000000476837163,1.7710824338783921,3.711999893188477,-1.1538475646100472,3.5799999237060547,0.09363293539073214
1634,2007-01-03,3.910000085830689,3.961999893188477,3.740000009536743,3.740000009536743,19668500.0,0.04601395762859117,-1.611762164951929,1.9767458623270926,72.85225451162461,40.96140747603196,-0.3036848248845825,-0.26647901802472873,-0.49338025541622743,-0.49172229112931154,25.148598389800437,0.22399997711181685,-0.04741801902740983,0.26860009431839016,0.06782222823739747,0.46937796039938284,0.16821116127789404,0.3689890273588863,-0.41901497108459473,88.23533536654438,44.003145875885394,0.10038893304049624,1,-0.19800019264221191,-0.19800019264221191,-0.5670000314712529,-0.5700000524520878,-0.018000125885009766,2,0.028644436746485313,-1.1395359152782132,3.73799991607666,-1.0833322985300091,3.7000000476837163,1.7710824338783921,3.711999893188477,0.028644436746485313
1635,2007-01-04,3.931999921798706,3.9500000476837163,3.767999887466431,3.936000108718872,6865000.0,0.005626556390047499,10.374986961510062,-0.02353050073488982,77.97205580835463,45.479891654545625,-0.2949337632572724,-0.2891259301266347,-0.5080818284695043,-0.5154566982090829,24.08278815756308,0.18200016021728516,-0.029031554678017102,0.2815999388694763,0.04670835819775565,0.516491519541197,0.16415414853361598,0.39904572920533665,-0.41275392034606906,93.21267480886046,44.07072739817134,0.11744579033586026,1,-0.2049999237060547,-0.22000002861022905,-0.5794999003410339,-0.591999888420105,-0.07200002670288086,3,0.03204480377550256,-1.611762164951929,3.910000085830689,-1.1395359152782132,3.73799991607666,-1.0833322985300091,3.7000000476837163,0.03204480377550256
1636,2007-01-05,3.8199999332427983,3.941999912261963,3.7999999523162837,3.941999912261963,4339000.0,-0.028484229599036515,1.3278685961638126,30.49856955537002,68.82717798187284,49.98862024422131,-0.15713052860603405,-0.18005685661630144,-0.3909661678457206,-0.40649885028287214,22.95938021600856,0.14199995994567916,-0.018192414856620154,0.165599954128266,-0.07826918190615473,0.40946909016268673,0.043665386111055415,0.2875345221454766,-0.2741886982860109,54.19355285279419,1.716945941461816,0.12193456801721043,1,-0.09299993515014693,-0.10800004005432129,-0.42749994993209883,-0.4449999332427983,0.058000087738036665,4,0.06596861200627324,10.374986961510062,3.931999921798706,-1.611762164951929,3.910000085830689,-1.1395359152782132,3.73799991607666,0.06596861200627324
1637,2007-01-08,3.746000051498413,3.8340001106262207,3.740000009536743,3.829999923706055,5484500.0,-0.019371697130257992,1.0434749933268892,0.6885236610938005,65.97635703014731,54.86533775407416,-0.056460452360694635,-0.10730560586647275,-0.3110576016998321,-0.33571489240285945,21.81881968132665,0.09400010108947754,-0.005581588696503381,0.0889000654220582,-0.15789998414267847,0.33570011498679486,-0.03449995936031014,0.21230009020442653,-0.17521749704772427,30.322618851683476,-26.928851107544038,0.12340002478236835,1,-0.015000104904174805,-0.03400015830993608,-0.3435000777244568,-0.3710000514984131,0.1759998798370357,0,0.07528025161624718,1.3278685961638126,3.8199999332427983,10.374986961510062,3.931999921798706,-1.611762164951929,3.910000085830689,0.07528025161624718
1638,2007-01-09,3.73799991607666,3.8199999332427983,3.7060000896453857,3.75,3190000.0,-0.0021356474404086168,-2.0000062741948756,0.14285835928031465,63.719516184134996,59.65362395283379,-0.019467601669942436,-0.10052131713112189,-0.2962172620211083,-0.32637937741651735,20.716453237246984,0.11399984359741255,0.01109961817031424,0.07839993238449106,-0.1707200963909412,0.3275199611599233,-0.04616008200322508,0.2029599467722072,-0.14374432130170423,12.499941792294395,-47.03578326325783,0.12456001438771608,1,0.003000020980834961,-0.02600002288818315,-0.3194999098777771,-0.36299991607666016,0.20200014114379883,1,0.06955591126287342,1.0434749933268892,3.746000051498413,1.3278685961638126,3.8199999332427983,10.374986961510062,3.931999921798706,0.06955591126287342
1639,2007-01-10,3.703999996185303,3.747999906539917,3.6440000534057617,3.711999893188477,4779000.0,-0.009095751914045658,1.5999988079059966,0.666653421282683,62.38806766826331,63.773564632818854,0.04076684213835646,-0.06696171863738742,-0.2562759475255052,-0.2911962930092602,19.299041088694214,0.10399985313415527,0.03313079285346454,0.04250000715255764,-0.20740395267869438,0.29240396698380966,-0.08245197276306815,0.16745198706818343,-0.08767974350553587,19.607824804415067,-43.939126950370245,0.124951979915626,1,0.03699994087219194,0.007999897003173828,-0.2854999899864201,-0.3289999961853032,0.30600023269653365,2,0.08045352569198339,-2.0000062741948756,3.73799991607666,1.0434749933268892,3.746000051498413,1.3278685961638126,3.8199999332427983,0.08045352569198339
1640,2007-01-11,3.6840000152587886,3.766000032424927,3.6579999923706055,3.736000061035156,5667500.0,-0.0053995628906891024,-1.0769220188534174,6.500089408118257,59.882021355717036,64.59923578733643,0.08612791975822232,-0.046179012904963734,-0.23005761707571404,-0.27088385945228,18.1961326637637,0.10800004005432173,0.058306370034267196,0.0205000281333918,-0.22945447383075068,0.2704545300975343,-0.10447722284867922,0.14547727911546282,-0.04693898414849862,13.422812348487973,-48.83017176936519,0.12497725098207119,1,0.11899995803833052,0.027999877929688388,-0.2584999799728389,-0.30599999427795366,0.5099997520446782,3,0.05646035391568249,1.5999988079059966,3.703999996185303,-2.0000062741948756,3.73799991607666,1.0434749933268892,3.746000051498413,0.05646035391568249
1641,2007-01-12,3.686000108718872,3.7000000476837163,3.6559998989105225,3.6800000667572017,3832000.0,0.000542913531975886,1.5882501437526757,-0.11538532076441452,61.07785264650171,65.66985054627543,0.08945953280957042,-0.044639647693889284,-0.22504315304813227,-0.2723012228578914,17.772264112536345,0.0440001487731938,0.08421211170501453,0.018800115585327237,-0.23013325395149176,0.26773348512214623,-0.10566656918308226,0.14326680035373673,0.27599978446960494,22.1052856128234,-40.05386329444517,0.12446668476840941,1,0.11699986457824707,0.025999784469604936,-0.19800013303756714,-0.28600013256073,0.5499999523162842,4,0.047205583625831604,-1.0769220188534174,3.6840000152587886,1.5999988079059966,3.703999996185303,-2.0000062741948756,3.73799991607666,0.047205583625831604
1642,2007-01-16,3.788000106811523,3.839999914169312,3.6800000667572017,3.6800000667572017,7659500.0,0.027672272133519416,-1.9629590383787707,17.999880791542815,66.14585014888745,66.5379059261671,0.0014025722099804128,-0.1369650507786342,-0.3180539619765681,-0.37225722163831954,18.243892939146377,0.15999984741211026,0.11188815543187003,0.11020010709762529,-0.14043075088901213,0.3608309650842627,-0.015115321895693423,0.235515536090944,0.1678797864913948,73.46946719491788,9.447334517612191,0.12531542899331866,1,0.014999866485596147,-0.07600021362304599,-0.27500015497207597,-0.3880001306533809,0.4559998512268071,1,0.023759216375806247,1.5882501437526757,3.686000108718872,-1.0769220188534174,3.6840000152587886,1.5999988079059966,3.703999996185303,0.023759216375806247
1643,2007-01-17,3.803999900817871,3.869999885559082,3.7799999713897705,3.7999999523162837,7302000.0,0.004223810336641209,-3.090913524321454,0.03703654646401506,65.78948441635563,65.75315369335944,-0.004750098179229223,-0.13848516029356261,-0.32308141568917614,-0.3856840809938715,18.87671462110287,0.08999991416931152,0.12053910636310672,0.11249990463256854,-0.1340352201122661,0.35903502937740317,-0.01076765773984878,0.23576746700498585,0.1458823925971986,70.79644523964251,8.3941781952905,0.12326756237241737,1,-0.006999850273132324,-0.09200000762939409,-0.2909999489784241,-0.403999924659729,0.4479999542236328,2,0.031019987800790183,-1.9629590383787707,3.788000106811523,1.5882501437526757,3.686000108718872,-1.0769220188534174,3.6840000152587886,0.031019987800790183
1644,2007-01-18,3.8120000362396236,3.8340001106262207,3.767999887466431,3.8320000171661377,6544000.0,0.002103085076325062,4.499980131923987,-5.000059605411727,65.42554726127611,64.35909718812849,-0.03141731459217256,-0.13331574607377306,-0.32056373048810416,-0.3905915622117715,19.404499272077167,0.0660002231597896,0.13174041804005698,0.10780004262924159,-0.1359319854314487,0.35153207068993186,-0.01406597140110355,0.22966605665958673,0.1320046092853553,72.8972649822131,11.219442890266897,0.12186601403034514,1,-0.019000053405761275,-0.10000014305114657,-0.29900008440017656,-0.4120000600814815,0.5519998073577885,3,0.03357817937145202,-3.090913524321454,3.803999900817871,-1.9629590383787707,3.788000106811523,1.5882501437526757,3.686000108718872,0.03357817937145202
1645,2007-01-19,3.8420000076293945,3.869999885559082,3.7699999809265137,3.7739999294281006,5996000.0,0.007869876994902825,-1.631577296269689,-3.4000071525641187,60.00001467192113,63.37830126480053,-0.08440212529218716,-0.14690496039402667,-0.33793300862705644,-0.41694175533164923,20.11917207733574,0.09999990463256836,0.1380270615046646,0.1226000189781189,-0.11533886156147322,0.360538899517711,0.0036305787083228402,0.24156945924791495,0.09624454296329521,86.91594407635634,27.056690749288393,0.11896944026979595,1,-0.08500003814697266,-0.13000011444091752,-0.3290000557899475,-0.44200003147125244,0.17799997329711914,4,0.043727282904432396,4.499980131923987,3.8120000362396236,-3.090913524321454,3.803999900817871,-1.9629590383787707,3.788000106811523,0.043727282904432396
1646,2007-01-22,3.808000087738037,3.885999917984009,3.757999897003174,3.880000114440918,11613500.0,-0.00884953665378474,2.047632833787466,-1.058822704434931,58.0357209380214,62.496008365675415,-0.05842768552179045,-0.09758869676243043,-0.2926620967502487,-0.3795804511281382,21.78248084615969,0.12800002098083496,0.11819005396365956,0.07570009231567365,-0.15129224625110238,0.3026924308824497,-0.03779607696771459,0.1891962615990619,0.12459956982100939,62.135977389569376,4.197100894865947,0.11349616928338808,1,-0.043000102043151855,-0.0960001945495601,-0.2650001049041748,-0.408000111579895,0.27199983596801847,0,0.1013654597352478,-1.631577296269689,3.8420000076293945,4.499980131923987,3.8120000362396236,-3.090913524321454,3.803999900817871,0.1013654597352478
1647,2007-01-23,3.884000062942505,3.910000085830689,3.7899999618530273,3.7899999618530273,6669000.0,0.019957976222004792,-1.5531913814312803,-1.3055564753799795,60.28170338369786,62.114029165626846,-0.12604917234601887,-0.15424644496752826,-0.34995694213189044,-0.45250940131980943,23.591051591224364,0.12000012397766158,0.09349155711470925,0.13440006971359253,-0.08276874344305263,0.3515688828702377,0.02581566313526995,0.2429844762919151,0.04306759944357097,82.89474303371556,27.831325338141596,0.1085844065783225,1,-0.10699999332427979,-0.17200016975402788,-0.3430001139640808,-0.4840000867843628,0.15599989891052157,1,0.09062821637185481,2.047632833787466,3.808000087738037,-1.631577296269689,3.8420000076293945,4.499980131923987,3.8120000362396236,0.09062821637185481
1648,2007-01-24,4.119999885559082,4.131999969482422,3.864000082015991,3.880000114440918,15175500.0,0.06076205427190051,1.0303026471693206,2.5531863087010005,63.56588812985748,62.24489810580397,-0.3376738599270128,-0.3631869869584534,-0.562963071521164,-0.6856952787446113,26.157794772248355,0.26799988746643066,0.08676383291346479,0.34139989614486677,0.08989294104679679,0.5929068512429367,0.21564641859583178,0.46715337369390175,-0.46399998664855957,96.79142203267736,44.026954568797095,0.1257534775490349,1,-0.22599995136260986,-0.3229999542236328,-0.5909999012947083,-0.7199999094009399,-0.13799977302551314,2,0.030097105806696334,-1.5531913814312803,3.884000062942505,2.047632833787466,3.808000087738037,-1.631577296269689,3.8420000076293945,0.030097105806696334
1649,2007-01-25,4.0339999198913565,4.170000076293944,4.013999938964844,4.136000156402588,6178000.0,-0.02087377865450002,-1.1971819634917737,-0.42500139077637483,56.085921774199214,61.82310926341311,-0.2234374982949454,-0.25314951604059654,-0.45507493854907466,-0.5973848177455454,28.828791521167073,0.15600013732910067,0.08575150724470326,0.23189992904663015,-0.02298734272253178,0.4867872008157921,0.10445629316204919,0.3593435649312111,-0.36848001956939624,66.9902676652465,18.543218979462722,0.12744363588458096,1,-0.12099993228912309,-0.2179999351501456,-0.5064999461174002,-0.6339999437332144,-0.20799994468688832,3,0.05404063943462312,1.0303026471693206,4.119999885559082,-1.5531913814312803,3.884000062942505,2.047632833787466,3.808000087738037,0.05404063943462312
1650,2007-01-26,4.0879998207092285,4.107999801635741,4.0380001068115225,4.0399999618530265,3206500.0,0.013386192833470867,-1.6923182731014843,-0.4705857603665139,67.1794910982697,62.50106909138732,-0.23926462413104188,-0.2815765589199972,-0.4869460885894634,-0.6486090242930045,31.164178750544412,0.07399988174438477,0.08991641876966483,0.26049983501434326,-0.0023200169747426003,0.5233196870034296,0.12908990901980033,0.3919097610088862,-0.4023007133483887,80.09703400472456,31.039423955954256,0.1314099259945431,1,-0.16299974918365567,-0.2719998359680176,-0.5639998316764832,-0.6879998445510864,-0.11999988555908203,4,0.06751468566363594,-1.1971819634917737,4.0339999198913565,1.0303026471693206,4.119999885559082,-1.5531913814312803,3.884000062942505,0.06751468566363594
1651,2007-01-29,4.079999923706056,4.257999897003174,4.073999881744385,4.099999904632568,10758500.0,-0.00195692205333442,-10.499977648303506,-0.41666749451136326,73.3893628509539,63.30590383606137,-0.18941768685054328,-0.25781157471533955,-0.45735681894834634,-0.6377240370885593,32.685684556143876,0.18400001525878906,0.09885488524109354,0.2340999364852916,-0.045654674238780224,0.5138545472093634,0.09422263112325568,0.3739772418473275,-0.37492877758789156,61.96581240123222,10.103023517147058,0.139877305362036,1,-0.07200002670288175,-0.22000002861023038,-0.5569999217987069,-0.6799999475479135,-0.2599999904632573,0,-0.014705868603311467,-1.6923182731014843,4.0879998207092285,-1.1971819634917737,4.0339999198913565,1.0303026471693206,4.119999885559082,-0.014705868603311467
1652,2007-01-30,4.052000045776366,4.079999923706056,4.01200008392334,4.058000087738037,3545500.0,-0.006862715307174749,1.7200091553257635,0.3000023841881225,71.38967640004452,63.92814738980458,-0.13413717738811926,-0.21300973863138228,-0.4086794111928742,-0.6071322682112115,33.90257952474538,0.06799983978271573,0.11261686276939598,0.18850005865096975,-0.09684102714244602,0.4738411444443855,0.04582951575426186,0.33117060154767763,-0.31375317460510166,47.71574924889013,-8.74918218347159,0.14267054289670786,1,-0.04400014877319247,-0.1770000457763663,-0.5390000939369193,-0.6520000696182242,-0.2699999809265128,1,0.006910137614355438,-10.499977648303506,4.079999923706056,-1.6923182731014843,4.0879998207092285,-1.1971819634917737,4.0339999198913565,0.006910137614355438
1653,2007-01-31,4.0879998207092285,4.102000236511231,4.0,4.0159997940063485,3638000.0,0.00888444583567738,1.039987220873826,-11.999920527694174,76.08697623974552,65.11275060963452,-0.14037717816596906,-0.23341106697396885,-0.42457548322256766,-0.6402086983102393,35.37749531118568,0.10200023651123136,0.12861535608107078,0.20699983835220337,-0.08867697781250605,0.5026766545169132,0.05916143026984866,0.3548382464345581,-0.3185677679880494,34.108471255764094,-25.902524291564028,0.1478384080823549,1,-0.07999992370605469,-0.21299982070922852,-0.5799998641014099,-0.6879998445510864,-0.39799976348876953,2,-0.01174164896315344,1.7200091553257635,4.052000045776366,-10.499977648303506,4.079999923706056,-1.6923182731014843,4.0879998207092285,-0.01174164896315344
1654,2007-02-01,4.0219998359680185,4.081999778747559,3.920000076293945,4.064000129699707,4585500.0,-0.01614481106551513,3.153860261528221,-0.5833371965959087,71.61126629678208,66.40288967906352,-0.046327945465350684,-0.1671605297106309,-0.33946898417052207,-0.571320134382681,35.11150254790126,0.16799974441528365,0.1311089192286179,0.1353998661041267,-0.16676093413221604,0.43756066634046986,-0.015680534014045122,0.28648026622229805,-0.22325371258991966,30.177459698069164,-34.250797562248856,0.15108040011817156,2,-0.013999938964844638,-0.14299988746643155,-0.5079998970031747,-0.6219998598098764,-0.26799988746643155,3,-0.009945232487763689,1.039987220873826,4.0879998207092285,1.7200091553257635,4.052000045776366,-10.499977648303506,4.079999923706056,-0.009945232487763689
1655,2007-02-02,4.058000087738037,4.0879998207092285,3.924000024795532,3.9500000476837163,6391500.0,0.008950833724078011,-1.0499963492174602,-2.5714115416492076,72.7941367676547,68.04271366013388,-0.05416215124645518,-0.2036799430888765,-0.3564531184790871,-0.6031712422429694,34.84159047755109,0.16399979591369673,0.13512077865918704,0.16510010957717913,-0.14616336026560894,0.47636357941996765,0.00946837465578465,0.32073184449857317,-0.231698737942434,40.8284274099688,-27.757365990428646,0.1556317349213942,2,-0.03400015830993652,-0.16900014877319336,-0.5340000987052917,-0.658000111579895,-0.3940000534057617,4,-0.05717104670219164,3.153860261528221,4.0219998359680185,1.039987220873826,4.0879998207092285,1.7200091553257635,4.052000045776366,-0.05717104670219164
1656,2007-02-05,4.072000026702882,4.0879998207092285,3.983999967575073,4.059999942779541,5169500.0,0.0034499602420285935,3.7273012983072356,0.11111184697065893,69.50551016063798,69.0675810797939,-0.02992213346096584,-0.2085237942216338,-0.35552445068048977,-0.6135052587644494,34.55709202352867,0.10399985313415572,0.1408760458264653,0.16650004386901962,-0.1526404827965271,0.4856405705345668,0.006929780536245822,0.326070307201793,-0.2197967640748244,83.51638274794212,14.906055299801338,0.15957026333277352,2,-0.011000037193299228,-0.183000087738038,-0.5565000772476205,-0.6720000505447397,-0.43199992179870694,0,-0.025540297365111875,-1.0499963492174602,4.058000087738037,3.153860261528221,4.0219998359680185,1.039987220873826,4.0879998207092285,-0.025540297365111875
1657,2007-02-06,4.027999877929688,4.053999900817871,3.971999883651733,4.0219998359680185,3338500.0,-0.010805537447115543,1.8275825214782948,0.499999999999963,64.81482182300753,69.2063514901439,0.04095986149890685,-0.15000450173145374,-0.30318229208666203,-0.5673990675500118,35.00420491266519,0.1000001430511488,0.15122036657624616,0.10839990377426245,-0.20595173003021383,0.42275153757873873,-0.04877591312797591,0.2655757206765008,-0.15144881723912418,59.340498110993224,-8.621796187077251,0.15717581690223825,2,0.06100010871887118,-0.07699990272522061,-0.47749990224838346,-0.6279999017715463,-0.38399982452392667,1,-0.0516385181207597,3.7273012983072356,4.072000026702882,-1.0499963492174602,4.058000087738037,3.153860261528221,4.0219998359680185,-0.0516385181207597
1658,2007-02-07,3.997999906539917,4.079999923706056,3.992000102996826,4.01200008392334,11040500.0,-0.007447858068255653,-5.769273092406373,-2.333346578717317,61.95372837299723,69.85833000112146,0.0579257194275451,-0.10490583395619435,-0.26585510567986503,-0.5355419246926276,35.954374381698074,0.0879998207092294,0.16657478818477678,0.06539993286132795,-0.2386667078643585,0.3694665735870144,-0.08663338750151528,0.21743325322417117,-0.09856191567059636,46.42854101799226,-20.045762278060522,0.1520333203628432,2,0.09100008010864258,-0.04699993133544922,-0.403499960899353,-0.5979999303817749,-0.36999988555908203,2,-0.05402697517244348,1.8275825214782948,4.027999877929688,3.7273012983072356,4.072000026702882,-1.0499963492174602,4.058000087738037,-0.05402697517244348
1659,2007-02-08,4.001999855041504,4.119999885559082,3.9600000381469727,4.01800012588501,7259000.0,0.0010004873924693847,-2.2,1.142862008480782,60.63829652320742,69.13153060389232,0.05465696742306836,-0.09005273816958592,-0.26349085370242964,-0.5361416780625041,37.76577396422393,0.15999984741210938,0.17571919743534448,0.05449988842010489,-0.23104176769472762,0.34004154453493696,-0.08827093963731159,0.19727071647752092,-0.0810481498041522,39.79586002873203,-23.097468057225917,0.14277082805741612,2,0.08700013160705566,-0.05099987983703613,-0.38249993324279785,-0.6019998788833618,-0.3559999465942383,3,-0.07796097179464023,-5.769273092406373,3.997999906539917,1.8275825214782948,4.027999877929688,3.7273012983072356,4.072000026702882,-0.07796097179464023
1660,2007-02-09,3.891999959945679,4.072000026702882,3.885999917984009,4.007999897003174,8088000.0,-0.027486231654219817,-1.9062512223606927,7.249873342273851,55.0724600123068,67.09631917737597,0.1496698546084354,0.03829223437168272,-0.14685528485351496,-0.4239534619562253,39.19614383965841,0.18600010871887296,0.160550918779645,-0.06590000391006434,-0.3249555781400466,0.19315557031991792,-0.19542779102505525,0.06362778320492701,0.3659999370574947,2.5641208517455873,-57.92891229418038,0.12952778711499124,2,0.11099994182586626,0.05900001525878862,-0.18000006675720215,-0.40600001811981246,-0.25199985504150435,4,-0.03545735171231046,-2.2,4.001999855041504,-5.769273092406373,3.997999906539917,1.8275825214782948,4.027999877929688,-0.03545735171231046
1661,2007-02-12,3.859999895095825,4.007999897003174,3.8320000171661377,3.900000095367432,4843500.0,-0.008222010580467898,-2.6666658388239997,0.3448294997934441,48.46937596325432,64.54961912884373,0.16447766685898646,0.08853556873506818,-0.10813219767827187,-0.38960959597491973,40.5063228641657,0.17599987983703613,0.15674955931692347,-0.10660005807876605,-0.33734831508079655,0.12414819892326401,-0.2219741865797813,0.008774070422249203,0.3905600023269651,9.722184279433325,-45.95694763530679,0.11537412850101504,2,0.11600005626678467,0.09100008010864258,-0.14049994945526123,-0.3739999532699585,-0.16599988937377885,0,-0.05077716738090332,-1.9062512223606927,3.891999959945679,-2.2,4.001999855041504,-5.769273092406373,3.997999906539917,-0.05077716738090332
1662,2007-02-13,3.878000020980835,3.990000009536743,3.8239998817443848,3.95199990272522,3557500.0,0.00466324517466421,1.213333630031821,1.849987781108989,28.621910508746012,59.27572293651045,0.1332082801223642,0.08181860562710774,-0.121318176370806,-0.4041474923431414,40.81242583570883,0.1660001277923584,0.13804954054178165,-0.09309992790222177,-0.3124096798424052,0.12620982403796166,-0.20275480387231326,0.016554948067870168,0.3558174812316892,18.243290047474297,-30.90380197700614,0.10965487597009173,2,0.09399986267089844,0.07299995422363281,-0.158500075340271,-0.39200007915496826,-0.2539999485015869,1,-0.06137181918231771,-2.6666658388239997,3.859999895095825,-1.9062512223606927,3.891999959945679,-2.2,4.001999855041504,-0.06137181918231771
1663,2007-02-14,3.9219999313354488,3.990000009536743,3.910000085830689,3.9500000476837163,2875000.0,0.011346031489573027,-2.0769315415194094,0.3783805553228741,39.31297188934104,55.68702355790589,0.07061043760353325,0.049658233058528456,-0.16131186508240036,-0.4430848601415551,40.942569769999146,0.1119999885559082,0.11538641724921828,-0.05500001907348695,-0.26134762051899285,0.1513475823720185,-0.1581738197962399,0.048173781649266,0.2872285136489867,33.1081244351653,-13.21260873177993,0.10317380072275276,2,0.049999952316284624,0.029000043869019,-0.20050001144409135,-0.4359999895095821,-0.2799999713897696,2,-0.07088217307414069,1.213333630031821,3.878000020980835,-2.6666658388239997,3.859999895095825,-1.9062512223606927,3.891999959945679,-0.07088217307414069
1664,2007-02-15,3.940000057220459,3.96399998664856,3.875999927520752,3.920000076293945,3417000.0,0.004589527333031196,1.5882431314250245,-0.7142820650369054,34.83608719867898,51.46946249468637,0.044427437856076946,0.04399486799010566,-0.17598114338786752,-0.45481254611250943,41.088336127401845,0.08800005912780806,0.09505926506735829,-0.04339989423751822,-0.23565884795825287,0.14885905948321643,-0.13952937109788532,0.052729582622849325,0.24611467396957387,46.774236964856186,4.5307533898232535,0.09612947686036744,2,0.031999826431274414,0.010999917984008789,-0.21350014209747314,-0.4540001153945923,-0.29800009727477983,3,-0.07918782530671586,-2.0769315415194094,3.9219999313354488,1.213333630031821,3.878000020980835,-2.6666658388239997,3.859999895095825,-0.07918782530671586
1665,2007-02-16,4.010000228881837,4.019999980926514,3.9260001182556152,3.9260001182556152,6288000.0,0.017766540772783834,-1.238089020838868,4.20000953675221,43.636393586455796,48.59511620866613,-0.03698714072353759,-0.013464129970432559,-0.24273552889432448,-0.5161215594185347,41.15895991126279,0.09399986267089844,0.06789116352483093,0.018200266361237283,-0.16237138556952146,0.19877191829199647,-0.07208555960414209,0.10848609232661666,0.1543876113414573,94.89808827321828,52.871184031598155,0.09028582596537957,2,-0.03800034523010343,-0.05300033092498868,-0.283500313758851,-0.5240002870559701,-0.37400031089782804,4,-0.09077314205941345,1.5882431314250245,3.940000057220459,-2.0769315415194094,3.9219999313354488,1.213333630031821,3.878000020980835,-0.09077314205941345
1666,2007-02-20,4.193999767303467,4.242000102996826,4.052000045776366,4.0879998207092285,9030000.0,0.045885169057193975,-1.1348381427943695,1.2619024642230554,60.05663962112381,48.06642929734571,-0.2255836227110648,-0.1760911001926182,-0.4208974116107247,-0.6897927427841166,41.60837204892026,0.23199987411498935,0.05190223949784212,0.18289982080459577,0.002530809294317038,0.36326883231487406,0.09271531504945685,0.27308432655973514,-0.36999988555908203,88.51667218033104,45.259198254122396,0.0901845057551392,2,-0.16099977493286133,-0.23699986934661865,-0.43649983406066895,-0.7079998254776001,-0.6099996566772461,1,-0.13209339369026385,-1.238089020838868,4.010000228881837,1.5882431314250245,3.940000057220459,-2.0769315415194094,3.9219999313354488,-0.13209339369026385
1667,2007-02-21,4.236000061035156,4.25600004196167,4.150000095367432,4.179999828338623,4313000.0,0.010014376743443076,1.2083277454092098,0.5283043482172579,60.39326990241586,47.893045022836674,-0.2625904566406754,-0.20065605603986114,-0.4549042193910986,-0.7210517285276028,41.94808380937087,0.10599994659423828,0.03158509883712668,0.20730011463165265,0.011146502607432218,0.4034537266558731,0.10922330861954244,0.3053769206437629,-0.40364017486572257,94.73684870965394,48.24333395100056,0.09807680601211016,2,-0.1960000991821289,-0.26700007915496826,-0.4785001277923584,-0.7500001192092896,-0.7020001411437988,2,-0.1279509082869703,-1.1348381427943695,4.193999767303467,-1.238089020838868,4.010000228881837,1.5882431314250245,3.940000057220459,-0.1279509082869703
1668,2007-02-22,4.24399995803833,4.276000022888184,4.196000099182129,4.236000061035156,3395500.0,0.0018885497846803379,1.2222192787840658,0.1428547100246081,66.97247907094072,48.59684308369593,-0.25929298860306327,-0.2096381182409761,-0.454523912552375,-0.7198472675634302,41.177256912294915,0.07999992370605469,0.015205265159805137,0.20910000801086426,-0.006116775180608158,0.4243167912023367,0.10149161641512805,0.31670839960660047,-0.3946944656372069,91.99998569488866,41.64803072130697,0.10760839159573622,2,-0.1940000057220459,-0.22699999809265137,-0.4865000247955322,-0.7580000162124634,-0.6959998607635498,3,-0.14608857014354437,1.2083277454092098,4.236000061035156,-1.1348381427943695,4.193999767303467,-1.238089020838868,4.010000228881837,-0.14608857014354437
1669,2007-02-23,4.251999855041504,4.2719998359680185,4.122000217437743,4.25,7349500.0,0.0018849898874342408,6.14287011807426,0.24998509864695714,65.49519087580367,49.754924290751134,-0.2549072518992257,-0.21130218685766167,-0.45316862789984746,-0.7188860535709525,39.900750086294025,0.1499996185302752,0.005730904841048545,0.20619990825653112,-0.02989423577177952,0.44229405228484175,0.0881528362423758,0.32424698027068644,-0.3770926908111569,93.14280731822622,39.86830753902461,0.1180470720141554,2,-0.20199990272521973,-0.2349998950958252,-0.49749988317489624,-0.7659999132156372,-0.7199997901916508,4,-0.1434618805013742,1.2222192787840658,4.24399995803833,1.2083277454092098,4.236000061035156,-1.1348381427943695,4.193999767303467,-0.1434618805013742
1670,2007-02-26,4.363999843597412,4.372000217437743,4.251999855041504,4.260000228881837,14698500.0,0.026340543832124697,1.0000000000000149,52.00357653791086,70.1657338484579,52.16563072244042,-0.32733590484855934,-0.3178616942388608,-0.553609872591672,-0.8218852386121425,38.74729838149552,0.12000036239623935,0.0039873193984654165,0.3043998956680296,0.02893716254937484,0.5798626287866844,0.16666852910870222,0.442131262227357,-0.46502710784759493,97.49988451606298,46.06585140610672,0.1377313665593275,2,-0.26599979400634766,-0.2989997863769531,-0.6114999055862427,-0.8779999017715454,-0.8539998531341553,0,-0.16544452555629807,6.14287011807426,4.251999855041504,1.2222192787840658,4.24399995803833,1.2083277454092098,4.236000061035156,-0.16544452555629807
1671,2007-02-27,4.019999980926514,4.248000144958496,3.936000108718872,4.139999866485597,17285500.0,-0.07882673579275978,-1.1666697020922914,-1.1538493280697837,49.609379911272825,54.49757176716562,0.04665279827496249,0.022569814334065796,-0.200778642690989,-0.47124061512633375,36.00023993462522,0.42799973487854004,-0.004404713990829201,-0.036599969863891246,-0.31243388483140766,0.2392339451036256,-0.1745169273476499,0.10131698761986696,0.3520002365112296,19.266020931614936,-29.880383833245933,0.13791695748375835,2,0.10400009155273438,0.04500007629394531,-0.28550004959106445,-0.534000039100647,-0.5539999008178711,1,-0.09552240417026125,1.0000000000000149,4.363999843597412,6.14287011807426,4.251999855041504,1.2222192787840658,4.24399995803833,-0.09552240417026125
1672,2007-02-28,4.079999923706056,4.142000198364259,4.019999980926514,4.078000068664552,6148000.0,0.014925358971199065,-1.067799760773268,-0.016665474572634165,53.889945134302806,56.11723546105026,0.02047279138271829,-0.037128490187711805,-0.2499073644123646,-0.5238600987566726,33.89010714413516,0.12200021743774503,0.0021780972166087764,0.021999979019166283,-0.25401979754844817,0.29801975558678073,-0.11600990926464139,0.1600098673029735,0.2920002937316877,33.027472266075335,-15.782665837915062,0.13800988828380728,2,0.04400014877319247,0.0010001659393301665,-0.34149998426437467,-0.5939999818801889,-0.6280000209808354,2,-0.12156858391048575,-1.1666697020922914,4.019999980926514,1.0000000000000149,4.363999843597412,6.14287011807426,4.251999855041504,-0.12156858391048575
1673,2007-03-01,4.0399999618530265,4.0960001945495605,3.911999940872192,4.007999897003174,3455000.0,-0.009803912402207904,1.5555496686987422,16.001192179303324,51.74312468420461,57.995795181664214,0.08825194852731943,-0.0009580570801874799,-0.19779389903091138,-0.4773399008146848,31.57926223456763,0.1840002536773686,0.01855754753012029,-0.01559998989105349,-0.2913560466613818,0.2601560668792753,-0.15347801827621765,0.12227803849411067,0.3232802534103394,27.82607478771682,-21.210376490522215,0.13787802838516433,3,0.10200011730194092,0.058000087738038,-0.2954999804496756,-0.5540000200271598,-0.57200002670288,3,-0.1252475363216543,-1.067799760773268,4.079999923706056,-1.1666697020922914,4.019999980926514,1.0000000000000149,4.363999843597412,-0.1252475363216543
1674,2007-03-02,3.982000112533569,4.0960001945495605,3.95199990272522,4.013999938964844,3476000.0,-0.014356398481958133,-2.1304327544787793,-0.9999925494345437,54.33526901113213,59.18455911773936,0.17079718693229173,0.05680382589777766,-0.1290074208394829,-0.41309088697602414,30.104878822752113,0.14400029182434038,0.047859219447909496,-0.07159985303878846,-0.34895754843329874,0.20575784235572137,-0.2102787007360436,0.06707899465846667,0.3632288917541504,15.217419472877586,-38.057607561250336,0.13867884769725497,3,0.15999996662139848,0.11599993705749556,-0.1365001797676082,-0.41100013256072954,-0.5700001716613765,4,-0.10899045780856442,1.5555496686987422,4.0399999618530265,-1.067799760773268,4.079999923706056,-1.1666697020922914,4.019999980926514,-0.10899045780856442
1675,2007-03-05,3.825999975204468,3.95199990272522,3.8120000362396236,3.9500000476837163,7058500.0,-0.039176326700263386,1.187501629817288,3.8750232831906,48.537008235907265,57.90460007493753,0.33296713053131866,0.20504467241564894,0.03683376486390655,-0.2524197644656474,28.819274848013208,0.1700000762939453,0.06387282335945699,-0.21599998474121085,-0.5114018787249983,0.07940190924257706,-0.363700931733105,-0.06829903774931712,0.5018998665466303,3.2109943747448986,-53.27750384977073,0.14770094699189387,3,0.266000151634215,0.266000151634215,0.038500010967254195,-0.2359999418258676,-0.41599988937377974,0,-0.07684263258232338,-2.1304327544787793,3.982000112533569,1.5555496686987422,4.0399999618530265,-1.067799760773268,4.079999923706056,-0.07684263258232338
1676,2007-03-06,3.9679999351501465,3.9779999256134033,3.875999927520752,3.881999969482422,5926500.0,0.037114469646092774,-1.08163156076508,-0.6935477048379716,53.499220319054594,57.13859456567516,0.1738164132251674,0.05781816302504872,-0.09385904373997356,-0.38839658162135215,27.39560935755465,0.1519999504089351,0.08568662963129281,-0.06880002021789533,-0.3656363294651932,0.22803628902940254,-0.21721817484154382,0.0796181344057536,0.3289459182702634,47.27267341511322,-13.473047270647754,0.14841815462364882,3,0.12400019168853671,0.12400019168853671,-0.0974999070167546,-0.37799990177154585,-0.4939999580383301,1,-0.11542337504336664,1.187501629817288,3.825999975204468,-2.1304327544787793,3.982000112533569,1.5555496686987422,4.0399999618530265,-0.11542337504336664
1677,2007-03-07,3.8199999332427983,3.992000102996826,3.809999942779541,3.973999977111816,7792000.0,-0.03729838818703202,-1.091955566456429,-1.7906988993928536,46.330934338648156,54.84508959542043,0.28675667736795996,0.19967372601433064,0.06434831559528309,-0.23494936247230003,26.180448862047484,0.18200016021728516,0.0949748253563012,-0.20640002489089904,-0.518706430844039,0.10590638106224137,-0.36255322786746946,-0.050246821914329054,0.4478491711467645,3.4964970839601013,-58.23587236374831,0.15615320297657012,3,0.2710001468658443,0.2710001468658443,0.11399996280670122,-0.17999994754791304,-0.3539998531341557,2,-0.09267012024098265,-1.08163156076508,3.9679999351501465,1.187501629817288,3.825999975204468,-2.1304327544787793,3.982000112533569,-0.09267012024098265
1678,2007-03-08,3.7820000648498535,3.891999959945679,3.76200008392334,3.845999956130981,6402000.0,-0.00994760970079045,-1.500001146244796,0.41558359123301025,44.397160890001736,52.50086404144245,0.28198360388448496,0.23258655130503758,0.1122599620546274,-0.19157213943092355,24.84353707676065,0.1299998760223393,0.07562506082017251,-0.23359990119934082,-0.564431256399863,0.09723145400118094,-0.3990155787996015,-0.06818422359907972,0.4492211066109073,5.988016258142991,-55.25555379067451,0.16541567760026096,3,0.2850000858306885,0.2850000858306885,0.1594998836517334,-0.1230001449584961,-0.23600006103515625,3,-0.08725546178374655,-1.091955566456429,3.8199999332427983,-1.08163156076508,3.9679999351501465,1.187501629817288,3.825999975204468,-0.08725546178374655
1679,2007-03-09,3.690000057220459,3.8059999942779537,3.608000040054321,3.763999938964844,10611500.0,-0.0243257551697178,1.5063286555002404,1.1562501164155345,38.826803457737256,49.018760664695705,0.3194767473872071,0.31622696735553557,0.21253335118466055,-0.09432388609009834,23.477178633129675,0.1979999542236328,0.04794003431707772,-0.3099999189376832,-0.6715310853720027,0.051531247496636734,-0.4907655021548427,-0.12923433572052323,0.4942990054865595,21.35416763679428,-34.16039730920125,0.18076558321715988,3,0.2380000352859497,0.30000007152557284,0.25149989128112793,-0.021000146865844727,-0.06200003623962402,4,-0.060162633774465846,-1.500001146244796,3.7820000648498535,-1.091955566456429,3.8199999332427983,-1.08163156076508,3.9679999351501465,-0.060162633774465846
1680,2007-03-12,3.753999948501587,3.7999999523162837,3.70199990272522,3.70199990272522,5454000.0,0.017344143709671522,-2.769229358471218,-0.7027044442582813,33.231708591340066,47.1990194069254,0.17863402361931957,0.25440167444742023,0.15720529715374143,-0.15322491175434028,22.991486698592773,0.10999989509582475,0.01333964317095937,-0.2391000270843504,-0.6143185698278577,0.1361185156591569,-0.42670929845610406,-0.05149075571259676,0.3611432314871079,38.0208032593802,-12.769013955582082,0.18760927137175357,3,0.12100017070770264,0.2360001802444449,0.18949997425079346,-0.06500005722045898,0.0,0,-0.09110282693687943,1.5063286555002404,3.690000057220459,-1.500001146244796,3.7820000648498535,-1.091955566456429,3.8199999332427983,-0.09110282693687943
1681,2007-03-13,3.6640000343322754,3.7820000648498535,3.660000085830689,3.740000009536743,4131000.0,-0.023974404742662547,-1.904765824347703,-1.4615366980889974,28.97057457159137,44.43020045551302,0.23783571128658698,0.3467425566739415,0.250754631604706,-0.05808676259308365,23.183233353290603,0.1219999790191646,-0.02609468503735668,-0.3192999482154848,-0.7186198642896153,0.08001996785864529,-0.5189599062525501,-0.11963999017841953,0.3902859688642941,14.58332945282334,-29.381467895556717,0.19965995803706513,3,0.18800008296966553,0.32600009441375644,0.2924998998641968,0.056999921798706055,0.049999952316284624,1,-0.06932312939999075,-2.769229358471218,3.753999948501587,1.5063286555002404,3.690000057220459,-1.500001146244796,3.7820000648498535,-0.06932312939999075
1682,2007-03-14,3.640000104904175,3.70199990272522,3.5840001106262207,3.6659998893737793,5974500.0,-0.006550199018345304,1.408163662505674,0.3421025388449871,28.05231835344155,41.797888640983786,0.21552249843869298,0.37102031583403683,0.2784851314674395,-0.028684713755738223,23.596717348773343,0.11799979209899947,-0.08565773324322112,-0.3313998818397521,-0.7572371139281522,0.09443735024864752,-0.5443184978839524,-0.11848126579555229,0.36073158271532524,18.181825218969742,-18.892774467632513,0.2129186160441999,3,0.20000004768371582,0.3380000591278072,0.33499985933303833,0.08099985122680664,0.061999797821045366,2,-0.04560442939787457,-1.904765824347703,3.6640000343322754,-2.769229358471218,3.753999948501587,1.5063286555002404,3.690000057220459,-0.04560442939787457
1683,2007-03-15,3.6440000534057617,3.711999893188477,3.631999969482422,3.6659998893737793,4345500.0,0.0010988869193155892,-2.4782572639915608,0.8461545515401051,27.842560936658842,38.85425441048675,0.16700502985042043,0.363776453674987,0.2771141126734591,-0.027683453964329807,24.000061952911633,0.07999992370605513,-0.10495563079709225,-0.3134999394416811,-0.7635849743019145,0.1365850954185519,-0.5385424568717978,-0.08845742201156437,0.29838921343467906,27.02701541666896,-2.8332513243790416,0.22504251743011652,3,0.14400005340576172,0.33400011062622026,0.37599992752075195,0.0849999189376831,0.016000032424927202,3,-0.04884741237332213,1.408163662505674,3.640000104904175,-1.904765824347703,3.6640000343322754,-2.769229358471218,3.753999948501587,-0.04884741237332213
1684,2007-03-16,3.628000020980835,3.686000108718872,3.595999956130981,3.640000104904175,4114500.0,-0.004390788197155104,-1.3684184108818793,0.5454624271192319,21.15986591002985,35.812349707611496,0.1424941658278449,0.37439940697128193,0.290066427965352,-0.007075757859683396,24.896354700130313,0.09000015258789107,-0.13755807612368143,-0.31389997005462655,-0.7875499276253102,0.15974998751605707,-0.5507249488399681,-0.07707499126928496,0.2642147639896151,20.370343797635503,-0.8953850181124459,0.23682497878534178,3,0.16000008583068848,0.350000143051147,0.3919999599456787,0.18199992179870605,0.002000093460083008,4,-0.022601989165360825,-2.4782572639915608,3.6440000534057617,1.408163662505674,3.640000104904175,-1.904765824347703,3.6640000343322754,-0.022601989165360825
1685,2007-03-19,3.6459999084472656,3.721999883651733,3.624000072479248,3.670000076293945,2990000.0,0.00496138019910064,-1.8823541786460467,1.999999999999963,30.315771826734334,33.236410986242575,0.10759041413546244,0.34544231823826177,0.26845591732964813,-0.021019088379570228,25.268323077011157,0.09799981117248491,-0.16731559346928382,-0.2777000665664673,-0.7680124794913441,0.21261234635840953,-0.5228562730289061,-0.03254386010402888,0.20306482211499244,31.313036441927,9.389763200638672,0.24515620646243852,3,0.1420001983642578,0.33200025558471635,0.37400007247924805,0.21399998664855957,0.07000017166137695,0,-0.004936886428528853,-1.3684184108818793,3.628000020980835,-2.4782572639915608,3.6440000534057617,1.408163662505674,3.640000104904175,-0.004936886428528853
1686,2007-03-20,3.640000104904175,3.6679999828338623,3.5999999046325684,3.6679999828338623,3595500.0,-0.001645585214961276,3.8571696185286104,1.1666534212827047,25.44641657351211,30.915909012338567,0.06947675416495347,0.32444422770252856,0.27431158302809155,-0.011467383282109722,24.325168624442835,0.06800007820129395,-0.1992059715701151,-0.2559998869895934,-0.7446085675823682,0.23260879360318087,-0.500304227285981,-0.011695546693206271,0.17195557886703794,40.57977274180102,19.232402401693594,0.2443043402963872,3,0.0979999303817749,0.3380000591278072,0.3369998335838318,0.2199997901916504,0.18999981880188033,1,0.031318637448339626,-1.8823541786460467,3.6459999084472656,-1.3684184108818793,3.628000020980835,-2.4782572639915608,3.6440000534057617,0.031318637448339626
1687,2007-03-21,3.6940000057220463,3.71399998664856,3.640000104904175,3.661999940872192,6560500.0,0.014835137159781242,1.0555515083280773,-1.1428644414169256,30.988995269089727,29.426112832237234,-0.004778321494042448,0.24006535829454556,0.22317765846990056,-0.06079889145871453,23.100871977265665,0.07399988174438521,-0.21256564225469798,-0.17489998340606627,-0.6438345759643727,0.2940346091522401,-0.409367279685219,0.05956731287308692,0.0860418978088675,77.7778618760911,54.885065462923066,0.23446729627915308,3,0.0010000467300410598,0.28400015830993564,0.2694999575614925,0.16599988937377885,0.12800002098083496,2,0.005414179993376678,3.8571696185286104,3.640000104904175,-1.8823541786460467,3.6459999084472656,-1.3684184108818793,3.628000020980835,0.005414179993376678
1688,2007-03-22,3.624000072479248,3.74399995803833,3.618000030517578,3.7160000801086426,6904500.0,-0.018949629976818483,-1.4230733961779702,-2.8749944120757966,30.5856646182132,28.510430738956785,0.045206284706488464,0.2753523358678267,0.29554716058876807,0.013956860887674782,21.605688793347934,0.12599992752075195,-0.24821500800667406,-0.21389992237091082,-0.65983580094733,0.23203595620550832,-0.4368678616591204,0.009068016917298749,0.12859598004500894,18.918997288794408,-4.740422946072137,0.22296793928820946,3,0.0679999589920044,0.35400009155273393,0.33749985694885254,0.23599982261657715,-0.00800013542175293,3,0.02152313153586971,1.0555515083280773,3.6940000057220463,3.8571696185286104,3.640000104904175,-1.8823541786460467,3.6459999084472656,0.02152313153586971
1689,2007-03-23,3.641999959945679,3.690000057220459,3.614000082015991,3.641999959945679,4752000.0,0.0049668562655731385,-1.7142966621252975,-0.0,38.26528967591453,29.069717526131726,0.02199450288258653,0.22062097405478376,0.2812709443753305,0.0005464003372890325,20.918512718576036,0.07599997520446777,-0.2629484729269964,-0.16540004014968845,-0.5739591186380362,0.24315903833865882,-0.36967957939386187,0.038879499094485404,0.10199999809265092,29.166694261399694,2.800035166419061,0.20427953924417366,3,0.041000127792357954,0.3360002040863028,0.31949996948242143,0.21799993515014604,-0.0439999103546147,4,0.004942373993128246,-1.4230733961779702,3.624000072479248,1.0555515083280773,3.6940000057220463,3.8571696185286104,3.640000104904175,0.004942373993128246
1690,2007-03-26,3.641999959945679,3.6679999828338623,3.5999999046325684,3.630000114440918,2501500.0,0.0,1.1250060536070186,100.0,24.610554532021197,28.58527085506837,0.004957933555942429,0.17260680997031796,0.28571614747017415,0.005374027146512805,19.674225269442573,0.06800007820129395,-0.27278044389603995,-0.12930004596710143,-0.448628970207261,0.19002887827305814,-0.2889645080871812,0.030364416152978357,0.10199999809265092,29.166694261399694,5.219598475622782,0.1596644621200798,3,0.022000074386596236,0.3360002040863028,0.31949996948242143,0.21799993515014604,-0.06800007820129439,0,-0.0032948505317776933,-1.7142966621252975,3.641999959945679,-1.4230733961779702,3.624000072479248,1.0555515083280773,3.6940000057220463,-0.0032948505317776933
1691,2007-03-27,3.635999917984009,3.6719999313354488,3.621999979019165,3.6459999084472656,2305500.0,-0.0016474579977096004,-1.6315855517840439,-0.8333432675686644,31.59996337883645,28.979453635667806,0.007340390005683428,0.1563812360453234,0.2961188431180233,0.016535159656861254,21.1196515855079,0.049999952316283736,-0.26645155965874334,-0.1161000847816469,-0.418178395514583,0.1859782259512892,-0.26713924014811496,0.03493907058482115,0.0856000614166259,25.0,-1.470592719819301,0.15103915536646811,3,0.03400003910064697,0.3420002460479732,0.328499972820282,0.2239999771118164,-0.0559999942779541,1,0.022002245305052126,1.1250060536070186,3.641999959945679,-1.7142966621252975,3.641999959945679,-1.4230733961779702,3.624000072479248,0.022002245305052126
1692,2007-03-28,3.5840001106262207,3.618000030517578,3.5439999103546143,3.618000030517578,4382000.0,-0.014301377483699085,3.352958501044837,3.3999952316238704,30.739266040407003,29.301309758306488,0.05650313068516244,0.17846680639108836,0.3487195671483727,0.07376542030080557,22.813293923647088,0.09200000762939453,-0.25903398175505377,-0.14329990148544303,-0.4115818142792005,0.12498201130831443,-0.277440857882322,-0.009158945088564074,0.11833588714599586,20.000095367408903,-8.687088206241398,0.13414095639687876,3,0.059999823570251465,0.37399995326995805,0.4109998345375061,0.2759997844696045,-0.004000186920166016,2,0.06863833858444046,-1.6315855517840439,3.635999917984009,1.1250060536070186,3.641999959945679,-1.7142966621252975,3.641999959945679,0.06863833858444046
1693,2007-03-29,3.5339999198913574,3.5980000495910645,3.502000093460083,3.594000101089477,3218000.0,-0.013950945644956136,1.823524874392121,1.7647153696197786,33.47453260783921,30.66960605806308,0.0997485055106524,0.19880806135292328,0.3982362574742475,0.12955677292147438,24.67646536336567,0.09599995613098145,-0.23798560819148262,-0.16800009012222272,-0.4058253211502052,0.06982514090575975,-0.28691270563621396,-0.049087474608231485,0.1430023038940429,17.021187553025953,-12.073345700027602,0.11891261551399113,3,0.08900010585784912,0.4030002355575557,0.47050005197525024,0.3259999752044678,0.024000167846679688,3,0.08149408979623796,3.352958501044837,3.5840001106262207,-1.6315855517840439,3.635999917984009,1.1250060536070186,3.641999959945679,0.08149408979623796
1694,2007-03-30,3.5480000972747803,3.611999988555908,3.5339999198913574,3.5520000457763667,3966500.0,0.003961566978148978,-3.874958090881321,0.06666560703173048,25.592403138089836,30.144787314880364,0.08181015885536391,0.15876663522690038,0.383647386500666,0.12110475034910673,26.58264559710751,0.07800006866455078,-0.21221980687300146,-0.13229991197586077,-0.3398226982906536,0.07522287433893204,-0.23606130513325718,-0.028538518818464365,0.09750174305206283,27.058851578683186,-0.8691191395970286,0.10376139315739644,3,0.07499992847442627,0.38900005817413286,0.48549985885620117,0.3209998607635498,0.015999794006347656,4,0.019165681487705033,1.823524874392121,3.5339999198913574,3.352958501044837,3.5840001106262207,-1.6315855517840439,3.635999917984009,0.019165681487705033
1695,2007-04-02,3.532000064849853,3.5899999141693115,3.446000099182129,3.588000059127808,6269500.0,-0.004509591878877561,3.800017484115284,14.000178816238291,31.03446385898762,30.765681457710972,0.0893330552878937,0.15980488302586027,0.3978935292635506,0.14338264502553555,27.911455455343813,0.14399981498718262,-0.18615051916636016,-0.13359994888305726,-0.33931037568693956,0.07211047792082503,-0.2364551622849982,-0.030744735481116336,0.08767146104097323,38.05311041531269,8.088603091739806,0.10285521340194109,4,0.06299996376037642,0.377000093460083,0.5014998912811284,0.336999893188477,0.06799983978271529,0,0.018686292052493725,-3.874958090881321,3.5480000972747803,1.823524874392121,3.5339999198913574,3.352958501044837,3.5840001106262207,0.018686292052493725
1696,2007-04-03,3.509999990463257,3.588000059127808,3.492000102996826,3.5499999523162837,5687500.0,-0.00622878651830705,-1.526323384551689,0.7142851060749719,31.213840967787377,30.790664313121823,0.10164210009849528,0.1536090734661193,0.4189439965310031,0.17098963685176427,29.508586818850112,0.09599995613098189,-0.15058794081074423,-0.13270002603530884,-0.29380290970836453,0.02840285763774686,-0.21325146787183646,-0.05214858419878121,-0.06399989128112793,37.20925397133431,5.51661172153711,0.08055144183652779,4,0.08500003814697266,0.33700013160705566,0.5715000629425049,0.4070000648498535,0.05200004577636674,1,0.018233587309121724,3.800017484115284,3.532000064849853,-3.874958090881321,3.5480000972747803,1.823524874392121,3.5339999198913574,0.018233587309121724
1697,2007-04-04,3.4660000801086426,3.5299999713897705,3.4539999961853027,3.5299999713897705,5521000.0,-0.012535587029676054,1.3750032596345485,1.5999988079059855,26.942989499691265,30.385922633286054,0.12281428495232083,0.1789007331450967,0.45901335691805656,0.22352708877342797,30.884867393281223,0.07599997520446777,-0.13933628609929682,-0.15899994373321524,-0.31581292191434596,-0.00218696555208453,-0.23740643282378038,-0.08059345464265011,-0.019999980926513672,12.048189310222995,-19.398751937379135,0.07840648909056534,4,0.10199999809265137,0.3280000686645512,0.6284999847412109,0.4509999752044678,0.1399998664855957,2,0.03289089468048667,-1.526323384551689,3.509999990463257,3.800017484115284,3.532000064849853,-3.874958090881321,3.5480000972747803,0.03289089468048667
1698,2007-04-05,3.45199990272522,3.503999948501587,3.431999921798706,3.4600000381469727,3559000.0,-0.004039289399838553,-1.9999950329563347,0.12500232831038477,27.083307463250136,29.14348016521223,0.12275996124366229,0.17593056325083012,0.46123111796293914,0.24664488975080134,32.11193703469521,0.07200002670288086,-0.12395952561389212,-0.15650011301040623,-0.31320230913139335,0.00020208311058089734,-0.2348512110708998,-0.07814901494991267,0.1360001564025879,11.111096393920574,-20.839028543714257,0.07835109806049365,4,0.10000002384185747,0.31200015544891313,0.6505001783370967,0.4650001525878902,0.13800001144409135,3,0.037079960772821385,1.3750032596345485,3.4660000801086426,-1.526323384551689,3.509999990463257,3.800017484115284,3.532000064849853,0.037079960772821385
1699,2007-04-09,3.4679999351501465,3.5,3.4479999542236333,3.4560000896453857,3670000.0,0.004635003729952292,-2.7142735501231265,-1.4999552972732169,26.70157231448293,29.375815474374644,0.08882309117398934,0.15014404289415095,0.43616412318087194,0.2396606773631822,32.64312598111982,0.05200004577636674,-0.1184738933195848,-0.1294000744819641,-0.2930896458637351,0.03428949689980687,-0.2112448601728496,-0.04755528879107862,0.11688012123107949,22.78481967707862,-8.863954381702602,0.08184478569088559,4,0.08399999141693115,0.2960001230239868,0.6520001292228699,0.44900012016296387,0.08800005912780717,0,0.02595160157752252,-1.9999950329563347,3.45199990272522,1.3750032596345485,3.4660000801086426,-1.526323384551689,3.509999990463257,0.02595160157752252
1700,2007-04-10,3.4119999408721924,3.5,3.378000020980835,3.4579999446868896,7055500.0,-0.01614763417679521,-1.1403534455714734,-3.833383004510143,23.61110191286693,28.488164200378034,0.12154872311668408,0.18889319814960004,0.4805186446112657,0.30402723859708924,33.33485565061599,0.12199997901916504,-0.10895107658459846,-0.16830006837844858,-0.3345429182174322,-0.0020572185394649445,-0.2514214932979404,-0.08517864345895676,0.16982251281738314,16.190435102474524,-13.7367268579616,0.08312142491949184,4,0.08600008487701416,0.2730001211166382,0.708000123500824,0.505000114440918,0.1280000209808354,1,0.04454863805480613,-2.7142735501231265,3.4679999351501465,-1.9999950329563347,3.45199990272522,1.3750032596345485,3.4660000801086426,0.04454863805480613
1701,2007-04-11,3.4100000858306885,3.441999912261963,3.385999917984009,3.4119999408721924,4173000.0,-0.0005861239965299081,-1.2399912262297583,0.043475105992598656,12.631600741857994,26.476201389428144,0.09847485059975325,0.18012335394426904,0.4708675839404144,0.31401988855325236,33.86696339024164,0.0559999942779541,-0.11233554301723547,-0.15759992599487305,-0.3353311395900236,0.020131287600277492,-0.2464655327924481,-0.068734319197298,0.16366947055053727,21.052681111909326,-2.7051280572032788,0.08886560679757523,4,0.0849999189376831,0.2749999761581421,0.6820000410079947,0.5069999694824219,0.13199996948242188,2,0.05571842053358633,-1.1403534455714734,3.4119999408721924,-2.7142735501231265,3.4679999351501465,-1.9999950329563347,3.45199990272522,0.05571842053358633
1702,2007-04-12,3.4739999771118164,3.486000061035156,3.4019999504089355,3.4019999504089355,3224500.0,0.018768296090977188,-1.3333355409119383,-36.00262279446829,29.94651520077518,26.084199455309918,0.019255437372093898,0.10861842394453625,0.39662290248775456,0.25795514687728716,33.86474596556038,0.08400011062622026,-0.10628298734606911,-0.0853000283241272,-0.26429500988141363,0.09369495323315924,-0.17479751910277042,0.004197462454516021,0.09184279785339378,76.19048520100968,49.67994338663854,0.08949749077864311,4,0.021000027656555176,0.21100008487701416,0.6180001497268668,0.44300007820129395,0.09200000762939498,3,0.025331047699363562,-1.2399912262297583,3.4100000858306885,-1.1403534455714734,3.4119999408721924,-2.7142735501231265,3.4679999351501465,0.025331047699363562
1703,2007-04-13,3.4660000801086426,3.4820001125335693,3.440000057220459,3.4500000476837163,1691500.0,-0.002302791322936204,-1.3333355409119507,0.22222259015198562,25.82419777733665,26.109954415226234,0.018545424598155336,0.10814385822127326,0.3929132665330517,0.2732216767615854,33.95548291569902,0.04200005531311035,-0.10964483259079039,-0.08439992666244489,-0.2633634893596688,0.09456363603477902,-0.17388170801105707,0.005081854686167286,0.09232898469719242,72.13120841109624,44.05823012801092,0.08948178134861201,4,0.017999887466430664,0.16899991035461426,0.625,0.4509999752044678,0.1919999122619629,4,0.040392343695851096,-1.3333355409119383,3.4739999771118164,-1.2399912262297583,3.4100000858306885,-1.1403534455714734,3.4119999408721924,0.040392343695851096
1704,2007-04-16,3.5460000038146973,3.611999988555908,3.4660000801086426,3.4660000801086426,4091500.0,0.02308133925477196,-2.6500011920940323,4.999985098869143,39.189194268718076,27.01603557186295,-0.0690269721440222,0.022857639085465564,0.3040196930691548,0.20070801121259585,33.29765444411936,0.14599990844726562,-0.1070636690221205,-0.00030000209808367373,-0.17549564753363178,0.17489564333746443,-0.08789782481585773,0.08729782061969038,-0.1679999828338623,71.7948744073922,42.04842240964148,0.08759782271777398,4,-0.050999999046325684,0.046000003814697266,0.5210001468658447,0.38600015640258745,0.049999952316283736,0,0.012408322139672912,-1.3333355409119507,3.4660000801086426,-1.3333355409119383,3.4739999771118164,-1.2399912262297583,3.4100000858306885,0.012408322139672912
1705,2007-04-17,3.628000020980835,3.740000009536743,3.619999885559082,3.696000099182129,8368000.0,0.02312465230623917,-1.8571339367568964,-0.8500017881410485,49.230779106095355,29.0179175872305,-0.1519572525675792,-0.06383276572479568,0.21273493244084918,0.12630000205932745,32.50248224598343,0.1940000057220459,-0.10142492154756777,0.08260000944137591,-0.09061285895883753,0.25581287784158935,-0.004006424758730809,0.16920644364148263,-0.24532000064849857,68.36159333613509,36.44439709350689,0.08660643420010675,4,-0.0690000057220459,-0.03900003433227539,0.3310000896453853,0.30400013923644975,-0.09800004959106445,1,-0.019845652228914767,-2.6500011920940323,3.5460000038146973,-1.3333355409119507,3.4660000801086426,-1.3333355409119383,3.4739999771118164,-0.019845652228914767
1706,2007-04-18,3.753999948501587,3.7799999713897705,3.615999937057495,3.6540000438690186,9760500.0,0.03472985854247268,1.1578958926112175,-1.4705851416309916,64.30974822761507,33.16977966811092,-0.26787595516184837,-0.1906277947532331,0.0782716313995584,0.006402571279235492,31.474427429415375,0.1640000343322754,-0.09023801773150009,0.20289994478225726,0.010175558937562723,0.3956243306269518,0.10653775185991021,0.2992621377046043,-0.3570271286010742,93.12168744839784,57.23103420132519,0.0963621929223472,4,-0.17499995231628418,-0.17399990558624268,0.17850017547607377,0.1820001602172847,-0.31399989128112793,2,-0.05700585764098842,-1.8571339367568964,3.628000020980835,-2.6500011920940323,3.5460000038146973,-1.3333355409119507,3.4660000801086426,-0.05700585764098842
1707,2007-04-19,3.71399998664856,3.7739999294281006,3.6800000667572017,3.6800000667572017,5201000.0,-0.010655290996738787,-4.529416714584121,0.33999952316239596,65.41096799189057,37.42840861573764,-0.21120852065728224,-0.15710765042600672,0.11058739357700809,0.049172891082187586,30.84776854212383,0.09399986267089888,-0.08276188758944691,0.1618999838829045,-0.03412566759394409,0.3579256353597531,0.06388715814448043,0.25991280962132857,-0.2940455376586919,80.58823488162878,40.56290888354201,0.09801282573842421,4,-0.13499999046325728,-0.13499999046325728,0.20700013637542636,0.23200011253356845,-0.25799989700317427,3,-0.04631123639035306,1.1578958926112175,3.753999948501587,-1.8571339367568964,3.628000020980835,-2.6500011920940323,3.5460000038146973,-0.04631123639035306
1708,2007-04-20,3.70199990272522,3.783999919891357,3.661999940872192,3.7300000190734863,3163500.0,-0.0032310403786964814,-1.2592580328266754,-0.8235347741328911,63.23022886553685,41.487148232521406,-0.1788215819996557,-0.14647420646402098,0.11557254096052327,0.06348653204168242,30.48558966612288,0.12199997901916504,-0.07335479847292392,0.14599990844726607,-0.0589493420014251,0.35094915889595724,0.043525283222920486,0.24847453367161165,-0.26044272239135813,74.21381808803223,31.203782744115586,0.10247462522434547,4,-0.12099993228912398,-0.12099993228912398,0.20700025558471635,0.2440001964569083,-0.13800001144409224,4,-0.03673687778432755,-4.529416714584121,3.71399998664856,1.1578958926112175,3.753999948501587,-1.8571339367568964,3.628000020980835,-0.03673687778432755
1709,2007-04-23,3.660000085830689,3.7200000286102295,3.6440000534057617,3.7000000476837163,3503000.0,-0.011345169637528407,-1.1111096393920068,1.428564130073847,60.526325076907796,45.58883969519261,-0.11926431399281334,-0.10862603556572514,0.14979579695402867,0.10700434920683488,30.139635722812102,0.07599997520446777,-0.057624310076900276,0.10310008525848424,-0.10358999659765589,0.30979016711462437,-0.00024495566958560033,0.20644512618655408,-0.19104748633222712,26.190567422084992,-16.725789264780413,0.10334504092806995,4,-0.07500016689300582,-0.07900011539459273,0.223000049591064,0.31800007820129306,-0.07400012016296431,0,-0.000546473610158249,-1.2592580328266754,3.70199990272522,-4.529416714584121,3.71399998664856,1.1578958926112175,3.753999948501587,-0.000546473610158249
1710,2007-04-24,3.630000114440918,3.6979999542236333,3.609999895095825,3.6480000019073486,2583000.0,-0.008196713302251801,-2.034467733515313,0.44999761581193526,59.74027833845329,50.82313720592542,-0.06156302842743022,-0.08387128114856202,0.17505643725350772,0.13906583664808458,29.79999943160947,0.08800005912780806,-0.040286828365682315,0.0737001061439515,-0.1320172144438727,0.2794174267317757,-0.02915855414996038,0.1765587664378634,-0.1358437293110244,11.49437729597747,-30.8160585836428,0.10285866029391205,4,-0.037000179290771484,-0.04900014400482178,0.25300002098083496,0.348000049591064,-0.020000219345092773,1,-0.00936643450083574,-1.1111096393920068,3.660000085830689,-1.2592580328266754,3.70199990272522,-4.529416714584121,3.71399998664856,-0.00936643450083574
1711,2007-04-25,3.7160000801086426,3.736000061035156,3.630000114440918,3.630000114440918,5393500.0,0.023691449850262725,-1.4651160211804393,-4.777805740625455,68.99697447325039,55.16207712508933,-0.11129614362577334,-0.1724100893503966,0.0862503684356768,0.055808072889829585,29.346978239949507,0.10599994659423784,-0.020332533438139677,0.15570006370544442,-0.0594376948475559,0.37083782225844475,0.04813118442894426,0.2632689429819446,-0.19865621219783192,60.91963787785587,14.170633913714624,0.10756887927650008,4,-0.10400009155273438,-0.1350001096725464,0.16700005531311035,0.2620000839233394,-0.07599997520446777,2,-0.050053849491153435,-2.034467733515313,3.630000114440918,-1.1111096393920068,3.660000085830689,-1.2592580328266754,3.70199990272522,-0.050053849491153435
1712,2007-04-26,3.829999923706055,3.8440001010894775,3.7079999446868896,3.7200000286102295,9501000.0,0.03067810579650998,-1.029852127173122,1.2790690582462418,74.93406523931998,60.61872906530971,-0.1894047251295099,-0.2814662155401195,-0.02986903257540341,-0.05587652523823694,28.60155489043738,0.1360001564025879,0.012052663218051318,0.2573999166488652,0.010737666377059973,0.5040621669206704,0.1340687915129628,0.3807310417847676,-0.2913235716368008,94.01702347911515,40.99368975529512,0.12333112513590253,4,-0.17499983310699507,-0.21899986267089888,0.028000175952910933,0.14800024032592685,-0.1859998703002934,3,-0.10182764340846706,-1.4651160211804393,3.7160000801086426,-2.034467733515313,3.630000114440918,-1.1111096393920068,3.660000085830689,-0.10182764340846706
1713,2007-04-27,3.8220000267028813,3.9079999923706055,3.813999891281128,3.845999956130981,6159000.0,-0.0020887459954392895,-3.699981522652632,-0.2181813846930702,73.60003611251338,64.44215593684252,-0.14035551788959744,-0.2643364591742512,-0.025543818808731356,-0.046286950059645005,27.751530131526508,0.09400010108947754,0.05110578015692724,0.2350000143051152,-0.03472263549116539,0.5047226641013958,0.1001386894069749,0.3698613392032555,-0.25279129973160464,71.14096053853794,13.7022431887535,0.1348613248981402,4,-0.06300008296966597,-0.1790000200271611,0.014500081539153609,0.15600013732910067,-0.16600012779235884,4,-0.0957613643381453,-1.029852127173122,3.829999923706055,-1.4651160211804393,3.7160000801086426,-2.034467733515313,3.630000114440918,-0.0957613643381453
1714,2007-04-30,3.615999937057495,3.75,3.5920000076293945,3.73799991607666,9499500.0,-0.05389850554844078,1.1643812799145614,5.083347406693809,61.33334392972472,65.78688536169022,0.08562238951859369,-0.05584393505109553,0.17373179791438886,0.15964206201136788,26.766396889756784,0.23000001907348677,0.07487103876864998,0.02559993267059335,-0.24376687474518333,0.29496674008637,-0.10908347103729499,0.1602833363784817,0.29200005531311035,7.594914742719179,-52.78690190409347,0.13468340370788837,4,0.13400006294250488,0.027000069618225098,0.21900016069412231,0.36200022697448686,0.0680000782012935,0,-0.014380543883162233,-3.699981522652632,3.8220000267028813,-1.029852127173122,3.829999923706055,-1.4651160211804393,3.7160000801086426,-0.014380543883162233
1715,2007-05-01,3.5980000495910645,3.641999959945679,3.5239999294281006,3.601999998092652,6163500.0,-0.004977845071833187,1.8095288103746108,0.03278646876618728,60.26201600789592,65.33713733727699,0.11054415812488472,-0.0344102004633573,0.18240274811798685,0.17698646403063067,25.390751526344914,0.11800003051757857,0.10260858320875155,0.004300045967101873,-0.2636678127899086,0.27226790472411233,-0.12968388341140313,0.13828397534560688,0.309999942779541,19.270861467031498,-44.18206837398279,0.13398392937850515,5,0.11799991130828857,0.04499995708465576,0.2325000762939453,0.3800001144409175,-0.00800013542175293,1,-0.003335209493591784,1.1643812799145614,3.615999937057495,-3.699981522652632,3.8220000267028813,-1.029852127173122,3.829999923706055,-0.003335209493591784
1716,2007-05-02,3.5739998817443848,3.6040000915527344,3.5480000972747803,3.5799999237060547,3337500.0,-0.006670418987183568,1.0740593569807588,1.5000298027059191,55.70776069291667,64.25900319294655,0.11882153398156747,-0.005659654927445246,0.19067098957532203,0.2003765391319039,23.940764578128615,0.0559999942779541,0.12070623551995219,-0.02290011644363421,-0.28817446364594135,0.24237423075867293,-0.155537290044788,0.10973705715751958,0.3186401081085206,13.02081878142049,-46.80415511891822,0.1326371736011536,5,0.14200007915496826,0.06900012493133545,0.24700021743774414,0.4040002822875972,0.09400010108947754,2,0.010072751690710646,1.8095288103746108,3.5980000495910645,1.1643812799145614,3.615999937057495,-3.699981522652632,3.8220000267028813,0.010072751690710646
1717,2007-05-03,3.5799999237060547,3.621999979019165,3.5480000972747803,3.5720000267028813,2967000.0,0.0016788030666474718,-1.6428644414168938,-1.3333068425652919,56.52173320021168,63.5136147856882,0.10260462010744753,-0.0028261082773952673,0.16733038183811555,0.19456152528595583,22.14615198365415,0.07399988174438477,0.1283189968511449,-0.022600066661834894,-0.2808373310217518,0.235637197698082,-0.15171869884179356,0.10651856551812378,0.2978944637298584,14.583329452823241,-41.880406731410226,0.1291186321799585,5,0.13600003719329834,0.06300008296966553,0.2440001368522644,0.3980002403259273,0.039999961853027344,3,0.016759827507484282,1.0740593569807588,3.5739998817443848,1.8095288103746108,3.5980000495910645,1.1643812799145614,3.615999937057495,0.016759827507484282
1718,2007-05-04,3.5799999237060547,3.625999927520752,3.575999975204468,3.5999999046325684,2133000.0,0.0,-2.5714407356949045,-2.5000298027062247,52.14105377452199,62.581917974312,0.09328937257079772,0.007647082686422113,0.14937439111224782,0.19481229961625957,20.122232840958528,0.049999952316283736,0.11510332800399503,-0.029000067710876376,-0.277690100394147,0.21968996497239424,-0.15334508405251146,0.09534494863075871,0.28373868540954605,24.778750792530538,-28.516935350892602,0.12434501634163528,5,0.13600003719329834,0.06300008296966553,0.221000075340271,0.37800014019012407,-0.029999971389770952,4,0.01787713158201787,-1.6428644414168938,3.5799999237060547,1.0740593569807588,3.5739998817443848,1.8095288103746108,3.5980000495910645,0.01787713158201787
1719,2007-05-07,3.558000087738037,3.618000030517578,3.5420000553131104,3.618000030517578,2020000.0,-0.006145205708619983,1.5333349227920432,3.0,45.23160886852767,60.96984358876471,0.11096845025688218,0.03872043456852259,0.15253448265871183,0.217288806311835,18.080177762455264,0.07599997520446777,0.10259384927316706,-0.055499911308288574,-0.2965882120682326,0.18558838945165546,-0.1760440616882608,0.06504423907168366,0.2921489741900638,28.813686031099365,-21.643661991459076,0.12054415037997201,5,0.15799987316131592,0.0849999189376831,0.22200000286102295,0.379000067710876,-0.02200007438659668,0,0.027543510049429898,-2.5714407356949045,3.5799999237060547,-1.6428644414168938,3.5799999237060547,1.0740593569807588,3.5739998817443848,0.027543510049429898
1720,2007-05-08,3.563999891281128,3.5980000495910645,3.5380001068115234,3.558000087738037,1685000.0,0.0016862853836816516,-1.6087064689510047,-0.09999682108258033,34.527666679610164,57.13992050058246,0.10574184702513412,0.0471071652724433,0.12376557142327904,0.2121566759693514,15.560891796996646,0.059999942779541016,0.091751202704633,-0.057100105285644354,-0.28036758216583824,0.16616737159454953,-0.1687338437257413,0.05453363315445259,0.2731032053469731,29.545269819939417,-14.874404079069354,0.11163373844009687,5,0.1520000696182251,0.07900011539459229,0.21600019931793213,0.3730002641677852,-0.053999900817871094,1,0.03367006948323037,1.5333349227920432,3.558000087738037,-2.5714407356949045,3.5799999237060547,-1.6428644414168938,3.5799999237060547,0.03367006948323037
1721,2007-05-09,3.5999999046325684,3.651999950408936,3.509999990463257,3.5380001068115234,3789500.0,0.010101014155334154,-1.4067783596806076,10.333637989270812,40.65572207089792,53.33121570409112,0.05761569113460219,0.027480224676327047,0.07603516443421876,0.17775343272421473,12.713871911436659,0.14199995994567916,0.08587770982991483,-0.030600082874298273,-0.2310505149221127,0.16985034917351616,-0.1308252988982055,0.06962513314960894,0.22457906530753258,63.38023912382806,22.563411726085462,0.10022521602390719,5,0.10900008678436279,0.043000102043151855,0.15200018882751465,0.3090002536773677,-0.10399985313415527,2,-0.0027777752022684066,-1.6087064689510047,3.563999891281128,1.5333349227920432,3.558000087738037,-2.5714407356949045,3.5799999237060547,-0.0027777752022684066
1722,2007-05-10,3.5620000362396236,3.618000030517578,3.5420000553131104,3.588000059127808,2074000.0,-0.010555519277665959,-1.3030300840967546,-0.41935657537514026,38.99370739106015,49.486068068374095,0.05990115563175058,0.07632404056451358,0.09968694867192118,0.217720132135232,10.349725225325098,0.07599997520446777,0.08153768274130435,-0.07299995422363326,-0.26254343577951955,0.11654352733225304,-0.1677716950015764,0.02177178655430989,0.2437041949318668,36.619760876171306,0.0262951622834251,0.09477174077794318,5,0.06799995899200484,0.08099997043609664,0.15900003910064742,0.3470001220703125,-0.08200001716613725,3,0.029758547309320704,-1.4067783596806076,3.5999999046325684,-1.6087064689510047,3.563999891281128,1.5333349227920432,3.558000087738037,0.029758547309320704
1723,2007-05-11,3.6059999465942383,3.6559998989105225,3.5520000457763667,3.5699999332427983,3982000.0,0.01235258559993313,-1.8888933040607205,-1.3846146792355296,45.76800949788915,47.756586464836815,-0.020071234245270908,0.04569305050340411,0.042843926165345714,0.1766973666900018,7.7231903985646095,0.10399985313415572,0.06301863627078763,-0.03600003719329825,-0.20887176260067664,0.13687168821408013,-0.12243589989698744,0.05043582551039094,0.1819620301347582,65.75343584249993,26.693863505545167,0.0864358627036892,5,-0.023000001907348633,0.037000060081481934,0.07500016689300537,0.3030002117156978,-0.11800003051757812,4,0.003882401323401563,-1.3030300840967546,3.5620000362396236,-1.4067783596806076,3.5999999046325684,-1.6087064689510047,3.563999891281128,0.003882401323401563
1724,2007-05-14,3.5899999141693115,3.635999917984009,3.5699999332427983,3.635999917984009,3008000.0,-0.004437058419825668,1.869564315997866,-1.277777409848024,46.7948524458753,46.260234957945634,-0.009104604726021925,0.06867970484331742,0.04741992207881918,0.19516464715745752,6.6421550713381725,0.0659999847412105,0.025514944496815684,-0.05420006513595599,-0.2229996787207238,0.11459954844881182,-0.1385998719283399,0.030199741656427914,0.18128434338374078,54.79450265200011,11.742161387075491,0.08439980679238396,5,-0.006999969482421875,0.05300009250640869,0.06800007820129395,0.31200015544891313,-0.13999986648559526,0,-0.01114205092182663,-1.8888933040607205,3.6059999465942383,-1.3030300840967546,3.5620000362396236,-1.4067783596806076,3.5999999046325684,-0.01114205092182663
1725,2007-05-15,3.5559999942779537,3.608000040054321,3.553999900817871,3.6040000915527344,2141000.0,-0.009470730001180261,-1.0769170812223299,1.0434802890047676,36.01396167541773,44.07203506711242,0.020462975418860996,0.1022514794883378,0.07439430465238006,0.2317784978751578,6.856047237433666,0.05400013923644975,-0.013822392846781995,-0.08459998369216981,-0.2578663249809421,0.08866635759660246,-0.17123315433655595,0.002033186952216326,0.19960720724971104,31.506871684999567,-8.901807388739897,0.0866331706443862,5,0.02699995040893599,0.08700001239776656,0.10199999809265181,0.346000075340271,-0.14400005340576127,1,-0.005624291608182119,1.869564315997866,3.5899999141693115,-1.8888933040607205,3.6059999465942383,-1.3030300840967546,3.5620000362396236,-0.005624291608182119
1726,2007-05-16,3.539999961853028,3.5799999237060547,3.5299999713897705,3.5699999332427983,2548000.0,-0.004499446695914511,1.0000000000000355,0.6249981373586198,19.409254473371078,39.94842631968568,0.034791640923545586,0.10687676897806542,0.07846024311974453,0.2501343555426194,7.367762110090556,0.04999995231628418,-0.030950117644119146,-0.08990001678466752,-0.2600837126294082,0.08028367906007317,-0.17499186470703787,-0.00480816886229718,0.20087080701077253,7.936504932997124,-24.62980713384546,0.08509184792237029,5,0.04299998283386186,0.10699999332427934,0.05150008201599077,0.3350001573562613,-0.14800000190734908,2,-0.00847456828052262,-1.0769170812223299,3.5559999942779537,1.869564315997866,3.5899999141693115,-1.8888933040607205,3.6059999465942383,-0.00847456828052262
1727,2007-05-17,3.5420000553131104,3.5499999523162837,3.50600004196167,3.5299999713897705,2260000.0,0.0005649981586541841,2.1428644414169615,-0.40000317891741966,20.08545375720921,36.386692984428706,0.029987960645163625,0.09626577296082495,0.0690744541820667,0.2507172378919442,7.989980784547981,0.043999910354613814,-0.04663481926607416,-0.0792999267578125,-0.24897219005453453,0.09037233653890953,-0.16413605840617373,0.005536204890548735,0.18501846684665724,24.000031789174198,-3.53454684281915,0.08483613164836111,5,0.03899991512298584,0.11299991607666016,0.04799997806549072,0.33300006389617876,-0.17200016975402832,3,-0.012987013861192831,1.0000000000000355,3.539999961853028,-1.0769170812223299,3.5559999942779537,1.869564315997866,3.5899999141693115,-0.012987013861192831
1728,2007-05-18,3.5659999847412114,3.611999988555908,3.5420000553131104,3.5920000076293945,4981000.0,0.006775812832667816,1.1212105886772823,-2.166653421282646,41.25873542914172,35.94526260227472,0.004239081658605759,0.06488115097105984,0.039040470270867544,0.22943413358975961,8.381185033121952,0.06999993324279785,-0.05511259660258139,-0.04850000143051103,-0.21543335028225563,0.11843334742123357,-0.1319666758563831,0.03496667299536105,0.14333705900270832,46.153846153846494,15.432082266102451,0.0834666744258723,5,0.01499998569488481,0.10800004005432084,0.024000048637389693,0.3090001344680777,-0.2060000896453862,4,-0.024116647794648283,2.1428644414169615,3.5420000553131104,1.0000000000000355,3.539999961853028,-1.0769170812223299,3.5559999942779537,-0.024116647794648283
1729,2007-05-21,3.6579999923706055,3.6800000667572017,3.5999999046325684,3.5999999046325684,13137500.0,0.025799217056382107,-1.7586221071237567,-2.23077064152885,58.33333333333334,38.590336674910624,-0.0805554670883617,-0.02875043106004771,-0.055083063859990844,0.14033029794526897,8.75976669832685,0.11400008201599032,-0.06295122089201932,0.04360001087188703,-0.12322092717165933,0.2104209489154334,-0.03981045814988615,0.1270104798936602,0.035070091230734235,87.3562808899317,52.90637585728621,0.08341046902177311,5,-0.06499993801116943,0.029000043869018555,-0.09850001335144043,0.21700012683868364,-0.29600000381469727,0,-0.04647350373114001,1.1212105886772823,3.5659999847412114,2.1428644414169615,3.5420000553131104,1.0000000000000355,3.539999961853028,-0.04647350373114001
1730,2007-05-22,3.595999956130981,3.609999895095825,3.5220000743865967,3.563999891281128,10956000.0,-0.016949162484673708,1.9333301544159136,0.5517244214247468,52.763831738582645,39.935682193542256,-0.01512993791888917,0.03222393317915584,0.0019659940783776086,0.2046399065963942,8.737640245486155,0.1359999179840088,-0.06749614611771948,-0.016700017452240257,-0.18354455066784103,0.15014451576336052,-0.10012228406004064,0.06672224915556013,0.0840001106262207,51.72408123221269,13.961936055660956,0.0834222666078003,5,-0.002999901771544966,0.1110000610351567,-0.052499949932097945,0.2790001630783081,-0.2100000381469722,1,-0.0406006424439308,-1.7586221071237567,3.6579999923706055,1.1212105886772823,3.5659999847412114,2.1428644414169615,3.5420000553131104,-0.0406006424439308
1731,2007-05-23,3.5299999713897705,3.5999999046325684,3.507999897003174,3.5799999237060547,4367500.0,-0.018353722343262047,1.0444465637227243,-1.5624953433965856,44.54148357955199,40.552101770041354,0.04458491852962876,0.08809126782899668,0.06504740661377273,0.270481461148786,9.159019277450911,0.09200000762939453,-0.065583771063225,-0.07339999675750741,-0.2366981052237742,0.08989811170875939,-0.1550490509906406,0.008249057475625765,0.1500000953674312,13.793060924159645,-25.78979398785156,0.0816490542331333,5,0.06300008296966553,0.1770000457763672,0.04400002956390381,0.3450001478195186,-0.12599992752075195,2,-0.03342777095579441,1.9333301544159136,3.595999956130981,-1.7586221071237567,3.6579999923706055,1.1212105886772823,3.5659999847412114,-0.03342777095579441
1732,2007-05-24,3.440000057220459,3.5199999809265137,3.3940000534057617,3.50600004196167,5381000.0,-0.025495726600212487,1.680853438305298,1.320000953675226,37.22627514927282,39.60302017575065,0.12902786996420978,0.15533962518159772,0.1517964749062246,0.35998959492220584,9.321421225430024,0.1359999179840088,-0.058805236778756154,-0.14389991760253906,-0.2848827753323109,-0.002917059872767247,-0.21439134646742497,-0.07340848873765315,0.22608000755309998,16.0839166668751,-24.323484969137294,0.07049142886488599,5,0.09700000286102295,0.2109999656677246,0.1394999623298645,0.4350000619888301,0.18400001525878906,3,-0.01395351641754472,1.0444465637227243,3.5299999713897705,1.9333301544159136,3.595999956130981,-1.7586221071237567,3.6579999923706055,-0.01395351641754472
1733,2007-05-25,3.4560000896453857,3.5199999809265137,3.4219999313354488,3.4219999313354488,3142500.0,0.004651172139181536,-4.764681958108524,-0.5151540328873286,40.59039876198197,38.91363643309583,0.10003220198715113,0.11648620522611708,0.1325355429551589,0.3429790793076193,8.979108689106996,0.0980000495910649,-0.05928197739162089,-0.10959988832473755,-0.20947427000576146,-0.009725506643713633,-0.15953707916524928,-0.05966269748422581,0.18287197399139332,21.678333337501524,-19.361336138431287,0.049937190840511875,5,0.08099997043609619,0.19499993324279785,0.12299990653991699,0.41900002956390336,0.17799997329711914,4,-0.02488431766653343,1.680853438305298,3.440000057220459,1.0444465637227243,3.5299999713897705,1.9333301544159136,3.595999956130981,-0.02488431766653343
1734,2007-05-29,3.563999891281128,3.595999956130981,3.5220000743865967,3.5220000743865967,10546000.0,0.03124994179234064,-2.5238192552225036,1.2352829804988374,50.0,40.467640691382755,-0.013458903598493333,0.004628237362712895,0.022978384022792397,0.2318401971443942,9.060161405238249,0.13999986648559526,-0.052825139374353736,0.0009999155998228204,-0.09601656885422694,0.09801640005387258,-0.04750832662720228,0.04950815782684792,0.050384971332549267,78.70368632922319,34.71425267973054,0.04850824222702497,5,-0.026999831199645996,0.08700013160705566,0.01700007915496826,0.3110002279281612,0.24600005149841309,1,-0.0572390579147779,-4.764681958108524,3.4560000896453857,1.680853438305298,3.440000057220459,1.0444465637227243,3.5299999713897705,-0.0572390579147779
1735,2007-05-30,3.5859999656677246,3.5980000495910645,3.4779999256134038,3.4779999256134038,10506000.0,0.006172860566134419,-1.2222236939413105,2.571440735694812,48.88889309380452,43.743156093653134,-0.03437037170410484,-0.019306819239503614,-0.0009357931596629676,0.2064458283713435,8.811373060988718,0.12000012397766069,-0.0544891524042832,0.023599994182586848,-0.07265048604056235,0.11985047440573604,-0.024525245928987527,0.07172523429416122,-0.1919999122619629,93.20390821572498,49.53295896363403,0.048125240111574506,5,-0.048999905586242676,0.06500005722045898,-0.003000020980834961,0.2890001535415645,0.192000150680542,2,-0.06246513643513296,-2.5238192552225036,3.563999891281128,-4.764681958108524,3.4560000896453857,1.680853438305298,3.440000057220459,-0.06246513643513296
1736,2007-05-31,3.609999895095825,3.619999885559082,3.558000087738037,3.5620000362396236,7523500.0,0.006692674193495618,-1.2142881471389646,0.44444297272537214,53.89609434568392,47.49989393681699,-0.05296659574133766,-0.04265855930028284,-0.026416987566769023,0.1809450239027699,8.467679764939376,0.06199979782104492,-0.055482655911166745,0.04579992294311541,-0.0526845195811978,0.14428436546742862,-0.0034422983190411927,0.09504214420527202,-0.21191984176635748,95.57522217252234,48.9050776607821,0.04924222126215666,5,-0.07299983501434326,0.0410001277923584,-0.022999942302703857,0.2650002241134639,0.2380001544952397,3,-0.06204985695875498,-1.2222236939413105,3.5859999656677246,-2.5238192552225036,3.563999891281128,-4.764681958108524,3.4560000896453857,-0.06204985695875498
1737,2007-06-01,3.640000104904175,3.6640000343322754,3.619999885559082,3.619999885559082,9546000.0,0.008310307667627637,-3.3999666217649933,0.41667246157972254,52.823933423393775,48.78491593617833,-0.07554830186221251,-0.07160442628503061,-0.05932124231202884,0.15078471874785748,8.110459230481714,0.054000139236450195,-0.04556098722854918,0.07280012369155875,-0.031211162447725815,0.1768114098308433,0.020794480621916467,0.12480576676120103,-0.23304325828552264,90.08267801091998,43.93339848194086,0.05200564306964237,6,-0.10300004482269287,0.010999917984008789,-0.04350012540817261,0.2350000143051143,0.11599993705749512,4,-0.06483517973452613,-1.2142881471389646,3.609999895095825,-1.2222236939413105,3.5859999656677246,-2.5238192552225036,3.563999891281128,-0.06483517973452613
1738,2007-06-04,3.6440000534057617,3.651999950408936,3.5999999046325684,3.608000040054321,4983000.0,0.0010988869193155892,1.0000091699793046,1.7999809267228755,54.57628365187812,48.367465971572194,-0.07523180948932362,-0.07437716056589405,-0.06398197879029954,0.146774048437611,7.837657303046967,0.05200004577636763,-0.02543043572651804,0.07360006570816058,-0.035864432782505506,0.18306456419882666,0.018867816462827758,0.1283323149534934,-0.22162061552429213,89.24732836756431,42.366101537853126,0.05473224924533294,6,-0.11500000953674316,0.006999969482421875,-0.010999977588653564,0.2310000658035274,0.15799999237060502,0,-0.005488468889516374,-3.3999666217649933,3.640000104904175,-1.2142881471389646,3.609999895095825,-1.2222236939413105,3.5859999656677246,-0.005488468889516374
1739,2007-06-05,3.6559998989105225,3.6760001182556152,3.5899999141693115,3.601999998092652,6484500.0,0.0032930420770838076,-1.205131496900561,1.499996688632043,58.80281098942065,49.038463666109756,-0.09783343538476519,-0.08290947583511254,-0.07709707598713056,0.13537603256793407,7.200410200040706,0.08600020408630371,-0.004592817974481633,0.08069992065429688,-0.035022207669293426,0.19642204897788718,0.022838856492501947,0.1385609848160918,-0.21912322524200434,89.89888894641966,39.37623006203104,0.05786106416179512,6,-0.12099981307983398,-0.0839998722076416,0.04500007629394531,0.21900022029876665,0.11199998855590865,1,-0.006017460770328054,1.0000091699793046,3.6440000534057617,-3.3999666217649933,3.640000104904175,-1.2142881471389646,3.609999895095825,-0.006017460770328054
1740,2007-06-06,3.6840000152587886,3.7000000476837163,3.595999956130981,3.595999956130981,5595000.0,0.00765867536172804,-1.363636856236423,1.6296337177472187,62.41379934032031,51.024276528417346,-0.1252046122544601,-0.10694147816978328,-0.10591007430310784,0.10846601772857545,6.452220702856606,0.10400009155273526,0.0017939604693575362,0.10270003080368006,-0.022602261999934203,0.22800232360729433,0.04004888440187271,0.16535117720548742,-0.22799346602330273,88.73236835345001,31.46696943437827,0.06265114640180719,6,-0.13699996471404985,-0.13699996471404985,0.012499988079071489,0.1910001039505005,0.036000013351440874,2,0.03420193458166998,-1.205131496900561,3.6559998989105225,1.0000091699793046,3.6440000534057617,-3.3999666217649933,3.640000104904175,0.03420193458166998
1741,2007-06-07,3.5899999141693115,3.696000099182129,3.5840001106262207,3.628000020980835,3772500.0,-0.02551577109124248,-3.480025177146018,-0.4318191054432551,53.57141843458319,52.840403560118496,-0.02436021155297441,-0.014470894045094163,-0.013638475554611063,0.20298874546092271,6.215053769500168,0.1119999885559082,-0.007962981589828999,0.0091999292373659,-0.11586776488375561,0.1342676233584874,-0.05333391782319463,0.07173377629792643,-0.10959401508900246,5.1722472402006625,-53.97526079173393,0.06253384706056071,6,-0.028999924659729004,-0.042999863624572754,0.0895000696182251,0.2850002050399776,0.0280001163482666,3,0.0523677455915641,-1.363636856236423,3.6840000152587886,-1.205131496900561,3.6559998989105225,1.0000091699793046,3.6440000534057617,0.0523677455915641
1742,2007-06-08,3.6679999828338623,3.6779999732971187,3.5899999141693115,3.5999999046325684,4104500.0,0.021727039144678884,1.00000000000001,-1.7894707122421323,57.024792574214324,54.6664473170332,-0.07444612608591461,-0.08866862649457286,-0.09081995123456288,0.12434152670303167,5.965070040363459,0.08800005912780717,-0.00931919610439147,0.08190000057220459,-0.04867585813395259,0.21247585927836177,0.016612071219126,0.14718792992528318,-0.16563466889321266,72.41372222987236,11.142485602181708,0.0652879293530787,6,-0.07899999618530229,-0.12099993228912354,0.011500000953674316,0.2070001363754268,0.00399994850158647,4,0.049073082769792276,-3.480025177146018,3.5899999141693115,-1.363636856236423,3.6840000152587886,-1.205131496900561,3.6559998989105225,0.049073082769792276
1743,2007-06-11,3.619999885559082,3.6940000057220463,3.608000040054321,3.650000095367432,2730000.0,-0.013086177071815586,-2.1851897638768505,-0.4411790486408469,47.214069070055885,54.35689943592829,-0.0008227223165988562,-0.041704102618546735,-0.04093024648134769,0.1711533145744717,6.104717839891155,0.0859999656677255,-0.0020880036495545262,0.03319990634918213,-0.09797386799825603,0.16437368069662028,-0.03238698082453695,0.0987867935229012,-0.09787109824412576,31.034305574681458,-25.82459431081141,0.06558688717371912,6,-0.030999898910522017,-0.07299983501434326,0.05950009822845459,0.2550002336502071,-0.009999990463256836,0,0.03756910516630674,1.00000000000001,3.6679999828338623,-3.480025177146018,3.5899999141693115,-1.363636856236423,3.6840000152587886,0.03756910516630674
1744,2007-06-12,3.5499999523162837,3.609999895095825,3.509999990463257,3.5999999046325684,6289000.0,-0.0193369987446802,1.8571428571428572,1.6666534212826731,46.66666666666666,54.10998538846853,0.07485419492172207,0.02650437700527819,0.029733511898716092,0.23941808891316851,6.536684790913101,0.1099998950958252,0.016966356617957423,-0.03480002880096489,-0.16698423692045505,0.09738417931852528,-0.10089213286070997,0.031292075258780194,0.15000009536743253,21.05260516138395,-34.94986264766901,0.06609210405974512,6,0.05500006675720259,-0.002999901771544966,0.12950003147125289,0.32500016689300537,0.09400010108947798,1,0.07098594277322712,-2.1851897638768505,3.619999885559082,1.00000000000001,3.6679999828338623,-3.480025177146018,3.5899999141693115,0.07098594277322712
1745,2007-06-13,3.5360000133514404,3.5799999237060547,3.5,3.5499999523162837,4028000.0,-0.003943644831800319,1.1621635554066332,0.27999904632476275,50.470222715834204,53.7293329851519,0.09053666836756058,0.041032921802440114,0.04476408990609393,0.251104830331057,6.866116569150033,0.07999992370605469,0.03375310007481103,-0.04779996871948233,-0.18119858451912396,0.0855986470801593,-0.11449927661930293,0.01889933918033826,0.1602000331878668,18.367344456284272,-41.19910422798259,0.06669930789982076,6,0.06400001049041748,0.01100003719329834,0.1434999704360962,0.3390001058578487,0.037999868392944336,2,0.06561082387980544,1.8571428571428572,3.5499999523162837,-2.1851897638768505,3.619999885559082,1.00000000000001,3.6679999828338623,0.06561082387980544
1746,2007-06-14,3.509999990463257,3.559999942779541,3.4800000190734863,3.5239999294281006,7205000.0,-0.00735294762160954,-1.1621635554066332,1.0000000000000318,56.09755388404138,54.09306859189052,0.11271293351194034,0.06816504171673632,0.07222311550591343,0.27515986454666574,7.0421390308207,0.07999992370605469,0.03638648729733385,-0.07229999303817758,-0.20841925412779494,0.06381926805143978,-0.14035962358298626,-0.004240362493368899,0.17835205421447808,14.018679094143009,-48.939276509045825,0.06805963054480861,6,0.08000004291534424,0.037000060081481934,0.16949999332427979,0.36500012874603227,0.023999929428100586,3,0.05982907085970002,1.1621635554066332,3.5360000133514404,1.8571428571428572,3.5499999523162837,-2.1851897638768505,3.619999885559082,0.05982907085970002
1747,2007-06-15,3.496000051498413,3.5460000038146973,3.48799991607666,3.5239999294281006,3565000.0,-0.003988586610507605,-1.6363587103765918,2.0,53.496499998749556,53.97309263043179,0.11637659854172133,0.08278658959069585,0.08896792378215679,0.2859001570606896,6.99029343626986,0.05800008773803711,0.03799627879448808,-0.08399993181228638,-0.22447127889789442,0.05647141527332167,-0.1542356053550904,-0.013764258269482355,0.17985087164306712,7.47665113232119,-58.19532492144888,0.07023567354280409,6,0.09399998188018799,0.050999999046325684,0.1799999475479126,0.379000067710876,-0.024000167846679688,4,0.03489701865618544,-1.1621635554066332,3.509999990463257,1.1621635554066332,3.5360000133514404,1.8571428571428572,3.5499999523162837,0.03489701865618544
1748,2007-06-18,3.4800000190734863,3.502000093460083,3.446000099182129,3.492000102996826,4389500.0,-0.004576668246348836,2.499992549434502,0.42857629427792915,41.2500180055601,52.02278229889173,0.1192021484200052,0.09698588961026999,0.10803483361672894,0.29474616678604404,7.792673384797921,0.0559999942779541,0.033334021399129554,-0.0956999659538269,-0.24307141938106724,0.051671487473413436,-0.16938569266744707,-0.022014239240206734,0.18409984982391414,20.731684269442404,-41.50352566413677,0.07368572671362006,6,0.09300005435943604,0.06700003147125244,0.156499981880188,0.3330000638961792,-0.03200006484985307,0,0.055172388278630136,-1.6363587103765918,3.496000051498413,-1.1621635554066332,3.509999990463257,1.1621635554066332,3.5360000133514404,0.055172388278630136
1749,2007-06-19,3.48799991607666,3.497999906539917,3.4660000801086426,3.4660000801086426,2094500.0,0.0022988209653238556,-1.9090968203394239,-1.833306842565366,39.48497502744882,49.47513515301711,0.09483862221106776,0.07968235569771931,0.102742198110926,0.28093931128462923,8.244668701472733,0.031999826431274414,0.026842606122176704,-0.0792000651359559,-0.2261946226386553,0.06779449236674351,-0.1526973438873056,-0.0057027863846061955,0.15865197124351837,31.343187980841087,-25.86039328225923,0.07349727875134962,6,0.08300018310546875,0.05900013446807861,0.12500005960464478,0.2720001935958867,-0.12399983406066895,1,0.03497705904660453,2.499992549434502,3.4800000190734863,-1.6363587103765918,3.496000051498413,-1.1621635554066332,3.509999990463257,0.03497705904660453
1750,2007-06-20,3.4500000476837163,3.48799991607666,3.4040000438690186,3.48799991607666,4365500.0,-0.010894457943590341,3.4210612173192874,-1.7272796237293078,33.33334989017844,47.22646087030548,0.10745495654973558,0.11192174030185287,0.14486890747499492,0.3119900759614773,9.216319769144173,0.0839998722076416,0.01695450351839778,-0.10989993810653642,-0.2651421847262312,0.04534230851315835,-0.1875210614163838,-0.03227881479668904,0.1805996965854182,29.48720104048409,-21.91819422732608,0.07762112330984747,6,0.09899997711181596,0.0970000028610225,0.16299992799758867,0.2870000600814815,-0.12800002098083496,2,0.05623188493933329,-1.9090968203394239,3.48799991607666,2.499992549434502,3.4800000190734863,-1.6363587103765918,3.496000051498413,0.05623188493933329
1751,2007-06-21,3.4119999408721924,3.4479999542236333,3.400000095367432,3.440000057220459,4715000.0,-0.011014523561249434,1.1818162114126431,0.7368477190164658,26.639323438309134,43.85029763298268,0.1313648885995513,0.14822804152273417,0.18670384838646736,0.3428772971613938,10.118177591930126,0.04999995231628418,0.0010638890156524639,-0.1420000433921813,-0.3104355371883938,0.02643545040403117,-0.22621779029028755,-0.05778229649407507,0.19593983335693066,8.219077417500309,-36.712020125113106,0.08421774689810632,6,0.13500010967254683,0.1350001096725464,0.20100003480911255,0.32500016689300537,0.0,3,0.047479467666925235,3.4210612173192874,3.4500000476837163,-1.9090968203394239,3.48799991607666,2.499992549434502,3.4800000190734863,0.047479467666925235
1752,2007-06-22,3.3919999599456787,3.4500000476837163,3.390000104904175,3.3919999599456787,4398000.0,-0.005861659224238203,-29.002145922747005,-0.0,24.99998817368035,41.3820664222743,0.12080052426912768,0.1733345473864909,0.20832210441356835,0.35602296035843484,10.107007772963064,0.05999994277954146,-0.022030541817047222,-0.15960001945495605,-0.33605205439011154,0.016852015480199434,-0.2478260369225338,-0.07137400198737831,0.19098705282004147,1.7855850409356226,-35.9890766283248,0.08822601746757766,6,0.10800004005432129,0.1530001163482666,0.22299998998641968,0.29300010204315186,0.009999990463256836,4,0.04186319623304269,1.1818162114126431,3.4119999408721924,3.4210612173192874,3.4500000476837163,-1.9090968203394239,3.48799991607666,0.04186319623304269
1753,2007-06-25,3.369999885559082,3.4340000152587886,3.351999998092652,3.400000095367432,2873000.0,-0.006485871063202753,-1.4848495795162335,-100.0,22.178996629207717,38.66121419588997,0.11578474732074451,0.19875144345207119,0.23197607648959373,0.37039638750856874,10.215954531772162,0.08200001716613681,-0.03442177561239124,-0.17730008363723737,-0.3672375949195139,0.012637427645039168,-0.27226883927837564,-0.0823313279960991,0.1859689601060217,12.328697776500139,-18.07381825179561,0.09496875564113816,6,0.096000075340271,0.156000137329102,0.24800008535385132,0.31500017642974854,-0.0559999942779541,0,0.03026706277639213,-29.002145922747005,3.3919999599456787,1.1818162114126431,3.4119999408721924,3.4210612173192874,3.4500000476837163,0.03026706277639213
1754,2007-06-26,3.359999895095825,3.4040000438690186,3.3340001106262207,3.380000114440918,2278500.0,-0.002967356321318615,1.058819198283388,0.6666693157434536,17.33870095535663,34.97993400028135,0.10728062303019659,0.20309756808610135,0.24096883243860745,0.37368798562164063,11.208565950373764,0.06999993324279785,-0.058080404645343364,-0.17710007429122943,-0.38438013241282176,0.03017998383036291,-0.28074010335202537,-0.07346004523043348,0.1633339349576861,16.88299825675546,-5.887497778296893,0.10364002906079607,6,0.08700013160705566,0.15700018405914307,0.267500102519989,0.32500016689300537,-0.017999887466430664,1,0.026190494605744075,-1.4848495795162335,3.369999885559082,-29.002145922747005,3.3919999599456787,1.1818162114126431,3.4119999408721924,0.026190494605744075
1755,2007-06-27,3.361999988555908,3.375999927520752,3.303999900817871,3.3299999237060547,3907000.0,0.0005952659293240181,1.4000031789174197,-1.59998569504214,21.782190488161987,31.16711584518363,0.08716983430337155,0.19336968159301327,0.23532046864777012,0.3643482039591248,11.96331475068457,0.07200002670288086,-0.07152096108254602,-0.16389998197555533,-0.3838731147915735,0.056073150840462826,-0.2738865483835644,-0.05391341556754625,0.127253772000691,39.726047530165516,14.12103128279523,0.1099865664080091,6,0.06299996376037598,0.13999998569488525,0.2780000567436218,0.281000018119812,-0.06399989128112793,2,0.0005949117985994956,1.058819198283388,3.359999895095825,-1.4848495795162335,3.369999885559082,-29.002145922747005,3.3919999599456787,0.0005949117985994956
1756,2007-06-28,3.385999917984009,3.3940000534057617,3.3199999332427983,3.359999895095825,4506500.0,0.007138587004698271,2.523790601832383,0.8124990686793128,9.7142654730294,26.30242312010361,0.04886992879747121,0.15992735358550147,0.20381395501274246,0.3328500916755761,12.876809937487598,0.07400012016296342,-0.0800948816037188,-0.1287000536918641,-0.3534030290629735,0.09600292167924529,-0.24105154137741902,-0.016348566006309184,0.06620307062484487,56.164338821853974,34.97334513637092,0.11235148768555474,6,0.01700007915496826,0.11600005626678467,0.2640001177787781,0.2570000886917114,-0.14999985694885298,3,-0.018901326884624536,1.4000031789174197,3.361999988555908,1.058819198283388,3.359999895095825,-1.4848495795162335,3.369999885559082,-0.018901326884624536
1757,2007-06-29,3.4040000438690186,3.4300000667572017,3.365999937057495,3.374000072479248,4072000.0,0.005316044394864328,-1.7825996817646834,1.153844037706782,16.250017695132613,23.524645307833893,0.01838005881502136,0.13000561444242065,0.17965115406536913,0.30808288667499983,14.072018450418394,0.06400012969970659,-0.09155404558803415,-0.09889992475509635,-0.3206650105681672,0.12286516105797451,-0.20978246766163178,0.011982618151439084,-0.10000014305114746,76.92311924586463,54.623567372639116,0.11088254290653536,6,-0.0030001401901245117,0.0979999303817749,0.2459999918937683,0.23899996280670166,-0.18000006675720215,4,0.002350145975345219,2.523790601832383,3.385999917984009,1.4000031789174197,3.361999988555908,1.058819198283388,3.359999895095825,0.002350145975345219
1758,2007-07-02,3.624000072479248,3.6640000343322754,3.497999906539917,3.497999906539917,13773500.0,0.06462985481051153,-1.6349191932380038,4.200009536752259,57.872352729613624,25.567687274741097,-0.20008670817916308,-0.0965181218687956,-0.043695333304623496,0.0830053816641847,14.665842177653404,0.25999999046325684,-0.10051791546461386,0.12210010290145856,-0.09715213317833804,0.34135233898125517,0.012473984861560261,0.23172622094135686,-0.3174801683425903,88.88890360607967,63.68739960727956,0.10962611803989829,7,-0.1400001049041748,-0.12200009822845459,-0.030000030994415283,0.018999934196472168,-0.3640000820159912,0,-0.0612583106044029,-1.7825996817646834,3.4040000438690186,2.523790601832383,3.385999917984009,1.4000031789174197,3.361999988555908,-0.0612583106044029
1759,2007-07-03,3.634000062942505,3.651999950408936,3.5980000495910645,3.619999885559082,4796500.0,0.0027593792117159843,1.1599980926495277,0.11111237258341328,60.515024972551174,28.587873395004735,-0.20919804158482513,-0.11410079911196558,-0.055640591711842546,0.06787064894118533,15.544711891154844,0.05399990081787154,-0.10663197540040592,0.13320008516311654,-0.08299635386541748,0.34939652419165057,0.02510186564884931,0.24129830467738378,-0.31318095359802234,91.66667770455975,62.89080130015354,0.10809821951426711,7,-0.15000009536743164,-0.13200008869171143,-0.04000002145767212,0.008999943733215332,-0.5480000972747803,1,-0.08805728291657433,-1.6349191932380038,3.624000072479248,-1.7825996817646834,3.4040000438690186,2.523790601832383,3.385999917984009,-0.08805728291657433
1760,2007-07-05,3.809999942779541,3.848000049591065,3.711999893188477,3.7820000648498535,17076000.0,0.04843144655713805,1.6153853207643836,1.999965940634526,74.35064796835225,33.889131676120634,-0.3673974324319964,-0.2953182004395325,-0.23061357601256738,-0.11053628667346604,17.144937559519313,0.21399998664856001,-0.09926903091342298,0.30289996862411517,0.0586964979311535,0.5471034393170768,0.18079823327763433,0.425001703970596,-0.47545359643554663,92.80301165947866,59.59266501323207,0.1221017353464808,7,-0.23399996757507324,-0.23399996757507324,-0.21599990129470825,-0.1669999361038208,-0.812000036239624,3,-0.12283463049312349,1.1599980926495277,3.634000062942505,-1.6349191932380038,3.624000072479248,-1.7825996817646834,3.4040000438690186,-0.12283463049312349
1761,2007-07-06,3.7780001163482666,3.869999885559082,3.759999990463257,3.839999914169312,7683000.0,-0.008398904701276577,-1.2448946822952398,-2.2142881471389804,72.23975890384584,39.137995090583466,-0.31069343772662084,-0.2619415957786675,-0.2007099825702019,-0.08064308056050029,18.874119321058323,0.1099998950958252,-0.09152723461367485,0.261500132083893,-0.009177429019290972,0.532177693187077,0.12616135153230124,0.39683891263548476,-0.4126465478094481,81.74607567236175,43.410095163985275,0.13533878055159196,7,-0.19100022315979004,-0.19100022315979004,-0.18400007486343384,-0.1350001096725464,-0.6780002117156982,4,-0.1270513510564536,1.6153853207643836,3.809999942779541,1.1599980926495277,3.634000062942505,-1.6349191932380038,3.624000072479248,-0.1270513510564536
1762,2007-07-09,3.848000049591065,3.858000040054321,3.8020000457763667,3.8359999656677246,8718000.0,0.018528303622832754,2.4999925494345994,-0.19355037185729257,76.74419894097753,45.20079534744677,-0.3455451817553965,-0.334937362327961,-0.2757110812082151,-0.1526513854372582,20.69674821365799,0.07999992370605424,-0.07412125708644668,0.3225000619888312,0.02045957413259325,0.6245405498450691,0.17147981806071222,0.47352030591695016,-0.44227477569062534,94.08606526644891,51.31226903279878,0.1510202439281189,7,-0.26100015640258833,-0.26100015640258833,-0.25400000810623213,-0.20500004291534468,-0.9980001449584965,0,-0.15904365401994935,-1.2448946822952398,3.7780001163482666,1.6153853207643836,3.809999942779541,1.1599980926495277,3.634000062942505,-0.15904365401994935
1763,2007-07-10,3.75600004196167,3.839999914169312,3.7260000705718994,3.839999914169312,4128000.0,-0.023908525583093976,1.714286119760087,-6.999940395771851,67.35752479461098,50.75844244069726,-0.21571797604883836,-0.24477594288301407,-0.18962650024883576,-0.06391766749594474,22.251836931159527,0.12199997901916548,-0.04992774041072323,0.22370004653930664,-0.09306332510212734,0.5404634181807406,0.06531836071858965,0.38208173236002363,-0.31313279912853886,58.0882675198317,13.295679639798124,0.15838168582071696,7,-0.16900014877319336,-0.16900014877319336,-0.16200000047683716,-0.11300003528594971,-0.8960001468658447,1,-0.14164005828178916,2.4999925494345994,3.848000049591065,-1.2448946822952398,3.7780001163482666,1.6153853207643836,3.809999942779541,-0.14164005828178916
1764,2007-07-11,3.8020000457763667,3.818000078201294,3.733999967575073,3.742000102996826,3526500.0,0.012247072231307055,-1.210523013602355,-0.714286119760096,72.56410326948293,56.40087719417737,-0.21504057089423378,-0.28557006102755533,-0.23448835531738021,-0.11323704392566603,23.07504002983362,0.08400011062622115,-0.019164810352199968,0.2571000456809993,-0.08189538543137109,0.5960954767933697,0.08760233012481411,0.4265977612371845,-0.3249621915251595,56.962124641617216,9.81077259104132,0.16949771555618517,7,-0.2070001363754268,-0.21500015258789018,-0.21200001239776567,-0.15900003910064653,-1.0099999904632564,2,-0.14255656201667244,1.714286119760087,3.75600004196167,2.4999925494345994,3.848000049591065,-1.2448946822952398,3.7780001163482666,-0.14255656201667244
1765,2007-07-12,3.767999887466431,3.8239998817443848,3.75600004196167,3.803999900817871,6158500.0,-0.008942703287893483,-1.2666724947050947,-0.600000794729352,72.93814021224173,63.425752165200954,-0.13118875598520452,-0.24590559123901867,-0.19914138795787517,-0.08390536957055517,23.862317760793335,0.06799983978271484,0.017558503759634192,0.21149989366531408,-0.14178936873293324,0.5647891560635614,0.03485526246619042,0.38814452486443773,-0.25952507071059383,29.166576983637153,-21.963080391345454,0.1766446311991236,7,-0.14999997615814253,-0.18099999427795455,-0.21449983119964644,-0.1249998807907109,-0.8339998722076425,3,-0.18099786150929986,-1.210523013602355,3.8020000457763667,1.714286119760087,3.75600004196167,2.4999925494345994,3.848000049591065,-0.18099786150929986
1766,2007-07-13,3.7200000286102295,3.783999919891357,3.6719999313354488,3.7720000743865967,6381000.0,-0.012738816425091892,1.9473783276761354,1.4444451803040015,70.39801673674908,69.44219650315834,-0.03445150614300507,-0.19116765808762093,-0.1495509988032655,-0.04383845487279103,24.158755968536642,0.1119999885559082,0.059655723718831766,0.153000032901764,-0.20689123698521206,0.5128913027887401,-0.026945602041724026,0.33294566784525204,-0.18260320635013283,25.80648882701997,-30.26094995683146,0.17994563494348803,7,-0.03600013256072998,-0.13300013542175293,-0.17299997806549072,-0.07700002193450928,-0.8320000171661377,4,-0.19408605282727576,-1.2666724947050947,3.767999887466431,-1.210523013602355,3.8020000457763667,1.714286119760087,3.75600004196167,-0.19408605282727576
1767,2007-07-16,3.618000030517578,3.6679999828338623,3.5820000171661377,3.660000085830689,8364000.0,-0.027419354115101435,1.9655237617616712,0.8076926603822115,64.02716030470117,70.1260640115014,0.11297750934673179,-0.08385856705164763,-0.0473063548918109,0.04888431229619217,24.31030049354757,0.1380000114440918,0.09666540386348998,0.044900035858154386,-0.3140586953566138,0.40385876707292256,-0.1345793297492297,0.22437940146553847,-0.05399496319356256,13.953499117481241,-45.678364500945136,0.17947936560738412,7,0.10799992084503174,-0.031000137329101562,-0.06400001049041748,0.02499997615814209,-0.818000078201294,0,-0.1431730573564718,1.9473783276761354,3.7200000286102295,-1.2666724947050947,3.767999887466431,-1.210523013602355,3.8020000457763667,-0.1431730573564718
1768,2007-07-17,3.6719999313354488,3.691999912261963,3.6040000915527344,3.619999885559082,4322000.0,0.014925345594910322,-1.0952429609445957,-1.2380946974642277,66.81035158272213,70.82554474596485,0.07431772521605007,-0.12936964462090428,-0.10042908225863467,-0.014300732482293466,23.982587794163756,0.08799982070922852,0.14002575286993224,0.08929994106292671,-0.2694447723337321,0.4480446544595855,-0.09007241563540269,0.2686722977612561,-0.08999991416931108,37.190067988740935,-26.698816234145824,0.17937235669832932,7,0.05400002002716109,-0.08500003814697221,-0.1039999127387996,-0.02899992465972856,-0.6059999465942374,1,-0.22385622060835164,1.9655237617616712,3.618000030517578,1.9473783276761354,3.7200000286102295,-1.2666724947050947,3.767999887466431,-0.22385622060835164
1769,2007-07-18,3.609999895095825,3.650000095367432,3.5659999847412114,3.640000104904175,3085500.0,-0.016884541775324946,2.35999160769797,-0.5769266038220348,62.55060665241143,69.51442904419365,0.14813309453810364,-0.06088252164267516,-0.037545004013463945,0.03793264766977256,23.749728282211514,0.1059999465942374,0.1800474100666669,0.021199905872344882,-0.33490397773152925,0.377303789476219,-0.15685203592959196,0.19925184767428172,0.25999999046325684,17.054235627881905,-47.83013567707779,0.17805194180193695,7,0.10800004005432129,-0.023000001907348633,-0.041999876499176025,0.03300011157989502,-0.39999985694885254,2,-0.20775623872423732,-1.0952429609445957,3.6719999313354488,1.9655237617616712,3.618000030517578,1.9473783276761354,3.7200000286102295,-0.20775623872423732
1770,2007-07-19,3.6440000534057617,3.650000095367432,3.5999999046325684,3.640000104904175,4045500.0,0.00941832667533471,5.2500111758479555,-0.1333306842565366,62.925859698536655,68.47955135471484,0.09846411590317228,-0.08390535403337829,-0.07044122966987842,-0.0075239309615762195,22.915791557979027,0.050000190734863725,0.18863436243143417,0.04550006389617911,-0.30521265669092656,0.3962127844832848,-0.1298562963973735,0.22085642418973173,0.21991983413696303,35.77985865492504,-28.95969587369718,0.17535636029355284,7,0.0679999589920044,-0.057000160217285156,-0.06800001859664917,-0.001000046730041504,-0.3580000400543213,3,-0.2338089971476135,2.35999160769797,3.609999895095825,-1.0952429609445957,3.6719999313354488,1.9655237617616712,3.618000030517578,-0.2338089971476135
1771,2007-07-20,3.5739998817443848,3.634000062942505,3.5559999942779537,3.619999885559082,2565000.0,-0.0192097065410175,1.1080997486951598,-11.500149013530429,58.09523074264667,66.40744377712252,0.15252313457590372,-0.0012082161513218281,-0.0012883383556285821,0.05598916192100534,22.145703830250966,0.08800005912780806,0.1940126251384453,-0.03260010480880737,-0.37249265653323294,0.3072924469156182,-0.20254638067101993,0.13734617105340519,0.2839616077423095,13.235219353990729,-47.899268081271856,0.16994627586221273,7,0.12400007247924805,0.013000011444091797,-0.0004998445510864258,0.06900012493133545,-0.29399991035461426,4,-0.17907103739836372,5.2500111758479555,3.6440000534057617,2.35999160769797,3.609999895095825,-1.0952429609445957,3.6719999313354488,-0.17907103739836372
1772,2007-07-23,3.5339999198913574,3.5999999046325684,3.503999948501587,3.5799999237060547,3736500.0,-0.011191931498750973,1.2325580105902247,1.0,44.82757675709034,63.904116217398006,0.16013836696118622,0.0526762216632215,0.03860710777248322,0.08824556105372672,21.401410183413866,0.09599995613098145,0.172072244588231,-0.07970006465911883,-0.4063939969847743,0.24699386766653664,-0.24304703082194656,0.0836469015037089,0.3118831097869874,15.95743466632172,-39.94511367067986,0.16334696616282765,7,0.12999999523162842,0.05299997329711914,0.0345001220703125,0.10900008678436279,-0.3259999752044678,0,-0.1827956771620768,1.1080997486951598,3.5739998817443848,5.2500111758479555,3.6440000534057617,2.35999160769797,3.609999895095825,-0.1827956771620768
1773,2007-07-24,3.4719998836517334,3.532000064849853,3.4539999961853027,3.50600004196167,3138000.0,-0.017543870301369502,-1.2285755157509555,0.73913381500793,41.214740165103585,60.42085365024475,0.19848974935773178,0.12934103173110945,0.09836156192298162,0.14270157854858656,20.414831735752475,0.07999992370605469,0.15025402749297934,-0.14680010080337524,-0.46039768944312165,0.16679748783637116,-0.30359889512324845,0.009998693516497958,0.35337016115600584,9.183611407106795,-40.451982544546496,0.15679879431987323,7,0.16700005531311035,0.11500000953674316,0.09650015830993652,0.17100012302398682,-0.2239999771118164,1,-0.1935483738060101,1.2325580105902247,3.5339999198913574,1.1080997486951598,3.5739998817443848,5.2500111758479555,3.6440000534057617,-0.1935483738060101
1774,2007-07-25,3.4479999542236333,3.503999948501587,3.4019999504089355,3.46399998664856,3339500.0,-0.006912422301943666,1.1250009313230198,0.47058699783320596,26.493506654355585,55.260338810479624,0.18661897770027158,0.16893301914122594,0.12030653672990477,0.15986743466478437,19.35652526308862,0.10199999809265137,0.11478473253869304,-0.1752000331878656,-0.47570464026614134,0.12530457389041016,-0.32545233672700347,-0.024947729648727712,0.34766048669431093,18.548377793245212,-24.56821030082305,0.15025230353913782,7,0.14499998092651323,0.1389999389648433,0.11200010776519731,0.19500005245208696,-0.19599986076355025,2,-0.11078885572909891,-1.2285755157509555,3.4719998836517334,1.2325580105902247,3.5339999198913574,1.1080997486951598,3.5739998817443848,-0.11078885572909891
1775,2007-07-26,3.364000082015991,3.461999893188477,3.3359999656677246,3.4560000896453857,6317500.0,-0.024361912216601445,1.423084505944427,5.749988824151753,24.817516977896645,50.1958388372738,0.23164476537340795,0.2667677367799257,0.20232908648445003,0.23896627493290934,18.146796243045767,0.1259999275207524,0.08757566592811639,-0.25929991006851205,-0.5594396288289989,0.04083980869197479,-0.40936976944875525,-0.10923005068826885,0.39229430985105207,9.396009130308512,-27.643097170367,0.1500698593802433,7,0.14999985694885254,0.22299981117248535,0.19499999284744263,0.278999924659729,-0.0559999942779541,3,-0.04577884664519061,1.1250009313230198,3.4479999542236333,-1.2285755157509555,3.4719998836517334,1.2325580105902247,3.5339999198913574,-0.04577884664519061
1776,2007-07-27,3.3220000267028813,3.4119999408721924,3.276000022888184,3.400000095367432,4428000.0,-0.012485152880240102,1.666671341551796,0.847826763001586,16.876579072377666,44.95688536701564,0.23607745447546735,0.3201410384628125,0.24233881470954488,0.2735039793105303,17.33661312430992,0.13599991798400834,0.04769304255115969,-0.29809997081756556,-0.6100256825740944,0.013825740938963271,-0.45406282669583,-0.14213711493930115,0.3838590340202437,14.197537223482199,-14.980038631142191,0.15596285587826433,7,0.16199994087219194,0.2509999275207515,0.2260000109672542,0.3209999799728389,0.003999948501586914,4,-0.010836849205919874,1.423084505944427,3.364000082015991,1.1250009313230198,3.4479999542236333,-1.2285755157509555,3.4719998836517334,-0.010836849205919874
1777,2007-07-30,3.4119999408721924,3.45199990272522,3.26200008392334,3.3220000267028813,6515000.0,0.027092087130004217,1.2352941176470524,-1.1538440377067765,28.28282341763972,40.67604890422871,0.1271551618652711,0.24324234779808762,0.15128886522995533,0.17885243809686635,16.94684931050732,0.18999981880188033,0.008883831810436504,-0.208500051498413,-0.5192773722016812,0.10227726920485525,-0.3638887118500471,-0.053111391146778875,0.2336788545540407,55.55550649823138,28.794226367138847,0.15538866035163418,7,0.04400014877319336,0.15400004386901855,0.1350001096725464,0.23100006580352783,-0.08999991416931108,0,-0.03868697883056804,1.666671341551796,3.3220000267028813,1.423084505944427,3.364000082015991,1.1250009313230198,3.4479999542236333,-0.03868697883056804
1778,2007-07-31,3.4019999504089355,3.4579999446868896,3.390000104904175,3.4579999446868896,3406000.0,-0.0029308296121191013,1.4285659546749205,-0.6222227520417952,23.544968705986335,36.342089132403686,0.10597204516365588,0.24849853635188968,0.15932726233533678,0.18470217737264738,17.87446776066285,0.06799983978271484,-0.027947758666632794,-0.20740003585815447,-0.5331486940912544,0.11834862237494548,-0.37027436497470445,-0.0445257067416045,0.1822902511768345,57.85121687137508,33.46803856633672,0.16287432911654998,7,0.054000139236450195,0.1640000343322754,0.12050008773803711,0.24500000476837158,0.02600002288818315,1,-0.05702528176072619,1.2352941176470524,3.4119999408721924,1.666671341551796,3.3220000267028813,1.423084505944427,3.364000082015991,-0.05702528176072619
1779,2007-08-01,3.313999891281128,3.4500000476837163,3.282000064849853,3.388000011444092,6061000.0,-0.0258671547356224,-1.4347863645080507,1.3214308522187832,21.975306897714816,31.79202771009015,0.164911113350934,0.32811859439659496,0.24133682693694736,0.2694671128966819,19.095942569447782,0.1679999828338632,-0.05694644193558185,-0.27940008640289316,-0.6305092886298906,0.07170911582410433,-0.4549546875163917,-0.10384548528939463,0.21872389147865334,25.999928474357997,2.1300369249790663,0.17555460111349866,8,0.13400018215179443,0.252000093460083,0.18200010061264038,0.3160001039505005,0.15799999237060547,2,-0.019915506006759842,1.4285659546749205,3.4019999504089355,1.2352941176470524,3.4119999408721924,1.666671341551796,3.3220000267028813,-0.019915506006759842
1780,2007-08-02,3.3420000076293945,3.375999927520752,3.2920000553131104,3.3159999847412114,4947000.0,0.008449039609787823,-1.2702704444258293,-0.3513510901188487,26.075954104133302,28.23433030581089,0.1000930870479757,0.27748625490604617,0.20954682111712764,0.2373399528591591,18.825436523363322,0.0839998722076416,-0.09598492647765022,-0.22799997329711896,-0.5807050519973163,0.12470510540307833,-0.4043525126472174,-0.05164743394702054,0.14740798331655602,40.81631660063522,16.481232929502628,0.17635253935009856,8,0.08899998664855957,0.2239999771118164,0.14000004529953003,0.27900004386901855,0.14199995994567827,3,-0.02692995630276851,-1.4347863645080507,3.313999891281128,1.4285659546749205,3.4019999504089355,1.2352941176470524,3.4119999408721924,-0.02692995630276851
1781,2007-08-03,3.2980000972747803,3.369999885559082,3.2880001068115234,3.351999998092652,2720000.0,-0.01316574214666899,-1.216213778038392,-2.076917433884805,28.142084422963563,26.380386713130136,0.11267411027438179,0.299012491929898,0.2512951221872788,0.278352105644196,18.40671533069436,0.0819997787475586,-0.13041389116685798,-0.24799988269805917,-0.6063892692963426,0.11038950390022428,-0.4271945759972011,-0.06880518939891722,0.15502262854755244,18.367366798729567,-6.980150306705411,0.17919469329914176,8,0.0989999771118164,0.26799988746643066,0.16549986600875854,0.307999849319458,0.17399978637695312,4,0.003032137710220262,-1.2702704444258293,3.3420000076293945,-1.4347863645080507,3.313999891281128,1.4285659546749205,3.4019999504089355,0.003032137710220262
1782,2007-08-06,3.236000061035156,3.3359999656677246,3.1700000762939453,3.3159999847412114,5105500.0,-0.018799282720111665,1.7666674613960216,1.4814827896791098,20.540559175149284,24.083255492024097,0.14299492178457518,0.32971693565051785,0.31317809013050546,0.337356735265685,18.20219011954111,0.1659998893737793,-0.1726703908253988,-0.27939991950988796,-0.6337036050136131,0.07490376599383719,-0.45655176226175076,-0.10224807675802516,0.18645904208333786,22.916671840683183,-0.8943074738828578,0.17715184275186263,8,0.10099995136261031,0.28399991989135787,0.21649992465972945,0.3699998855590825,0.2679998874664311,0,0.02781208667237256,-1.216213778038392,3.2980000972747803,-1.2702704444258293,3.3420000076293945,-1.4347863645080507,3.313999891281128,0.02781208667237256
1783,2007-08-07,3.2239999771118164,3.259999990463257,3.190000057220459,3.2000000476837163,5627500.0,-0.003708307693758406,-2.1818216300277973,-0.2999994039529749,22.029003434953708,23.58719957875722,0.12976262726453003,0.31601986472605237,0.3244034422562536,0.34619735493608284,18.892443575604403,0.06999993324279785,-0.20782345216434495,-0.2648000001907347,-0.6229082171232916,0.09330821674182221,-0.44385410865701314,-0.08574589172445624,0.1530165011782585,19.285680834124484,-5.157739644707895,0.17905410846627837,8,0.09200000762939453,0.29600000381469727,0.22749996185302734,0.3819999694824219,0.26399993896484375,1,0.03039703793014814,1.7666674613960216,3.236000061035156,-1.216213778038392,3.2980000972747803,-1.2702704444258293,3.3420000076293945,0.03039703793014814
1784,2007-08-08,3.259999990463257,3.2980000972747803,3.2060000896453857,3.2699999809265137,7612000.0,0.011166257322275275,1.7878695927029713,-0.4166674945113972,22.25433675376634,23.302401776076078,0.07184568651380374,0.2501583560264051,0.28454935803242254,0.3074706150452906,19.435937578104458,0.09200000762939453,-0.2255714814300891,-0.2016999840736391,-0.5415804737514112,0.13818050560413297,-0.37164022891252513,-0.03175973923475306,0.07975353546751496,43.68931027538523,19.825608762520275,0.16994024483888603,8,0.054000020027160645,0.25999999046325684,0.2329999804496765,0.34599995613098145,0.20600008964538574,2,0.05153373721635757,-2.1818216300277973,3.2239999771118164,1.7666674613960216,3.236000061035156,-1.216213778038392,3.2980000972747803,0.05153373721635757
1785,2007-08-09,3.0859999656677246,3.247999906539917,3.0620000362396236,3.247999906539917,8327000.0,-0.053374240890965874,1.2962955331821442,16.20000953675226,19.346739086808896,23.57686399990177,0.22603426906175184,0.3904642265791569,0.4518847172105289,0.4774170224991896,20.226261492442582,0.19799995422363326,-0.24048764719692217,-0.341600012779236,-0.6888565431150409,0.005656517556568819,-0.5152282779471387,-0.16797174761133338,0.22319793932841847,7.7921886913679055,-16.696509638290735,0.17362826516790247,8,0.17400002479553223,0.3799999952316284,0.40700000524520874,0.5199999809265137,0.3819999694824219,3,0.12508098583225014,1.7878695927029713,3.259999990463257,-2.1818216300277973,3.2239999771118164,1.7666674613960216,3.236000061035156,0.12508098583225014
1786,2007-08-10,2.997999906539917,3.135999917984009,2.9500000476837163,3.0280001163482666,12442500.0,-0.02851589763668938,-1.9523805919596264,0.18518654788903818,18.246448509926395,22.46171123237807,0.29417758140255623,0.4443842747858575,0.5312864235465042,0.5609063948661515,22.188408710827627,0.18599987030029252,-0.24531460261174942,-0.3935000658035279,-0.7622198819734103,-0.024780249633645557,-0.5778599738884691,-0.20914015771858674,0.3000001907348633,12.435199237060283,-12.590150486655324,0.18435990808494127,8,0.20600008964538574,0.41200006008148193,0.5780000686645508,0.6080000400543213,0.5060000419616699,4,0.16210809746023758,1.2962955331821442,3.0859999656677246,1.7878695927029713,3.259999990463257,-2.1818216300277973,3.2239999771118164,0.16210809746023758
1787,2007-08-13,3.0999999046325684,3.196000099182129,3.007999897003174,3.059999942779541,14263000.0,0.034022682212279554,-1.6111129507599589,-1.3333227370261465,28.959278702938278,23.0633012320394,0.16010264699313792,0.31788538570392255,0.42072889774653977,0.4540808171953419,24.461105747210603,0.19800019264221191,-0.23945742383790858,-0.26560006141662607,-0.6400573515325001,0.10885722869924797,-0.4528287064745631,-0.07837141635868905,0.14800000190734863,43.10340102684393,15.410170237927332,0.18722864505793702,8,0.1000001430511479,0.3040001392364502,0.4869999885559082,0.5060000419616699,0.4220001697540283,0,0.11999999692363117,-1.9523805919596264,2.997999906539917,1.2962955331821442,3.0859999656677246,1.7878695927029713,3.259999990463257,0.11999999692363117
1788,2007-08-14,2.8499999046325684,3.124000072479248,2.8239998817443848,3.121999979019165,17010000.0,-0.08064516377126518,1.1739123674337806,-6.8000083446582265,23.063064069293418,23.184163139992577,0.3615923206285965,0.5303363134753898,0.6589609604893392,0.6988702089209027,27.304479547225124,0.3000001907348633,-0.23039951687760585,-0.47450006008148193,-0.8859711123304952,-0.06302900783246868,-0.6802355862059883,-0.2687645339569755,0.34600019454956055,5.485234402075146,-22.399584703716176,0.20573552612450655,8,0.25,0.4819999933242798,0.7369999885559082,0.7560000419616699,0.630000114440918,1,0.22947370728187244,-1.6111129507599589,3.0999999046325684,-1.9523805919596264,2.997999906539917,1.2962955331821442,3.0859999656677246,0.22947370728187244
1789,2007-08-15,2.859999895095825,2.970000028610229,2.825999975204468,2.861999988555908,13647000.0,0.0035087687010102453,-3.1142911638584607,0.0073532827687401775,25.675672565760692,23.139687413506728,0.3133746112675677,0.48619472010751874,0.636679754085459,0.6833774536354151,29.978998872773637,0.14400005340576083,-0.2408611846741584,-0.427000069618225,-0.8647791852539197,0.010779046017469707,-0.6458896274360724,-0.20811051180037765,0.3360002040863037,8.490568690131777,-20.835194351314538,0.21888955781784727,8,0.2369999885559082,0.46399998664855957,0.7269999980926514,0.7460000514984131,0.6119999885559082,2,0.21958043497053814,1.1739123674337806,2.8499999046325684,-1.6111129507599589,3.0999999046325684,-1.9523805919596264,2.997999906539917,0.21958043497053814
1790,2007-08-16,2.7920000553131104,2.9100000858306885,2.690000057220459,2.799999952316284,11708500.0,-0.023776168628298677,-1.0754730137023274,3.999761592561688,25.047083177773786,22.79579838626342,0.3298384113828674,0.5134151718230644,0.690452336238323,0.7454333492115444,32.95301303513788,0.2200000286102295,-0.2514243185553666,-0.4523999094963074,-0.9093050082584986,0.0045051892658838355,-0.680852458877403,-0.22394736011521177,0.3320000171661377,20.158100718177014,-10.623524852314294,0.22845254938109558,8,0.22099995613098145,0.4649999141693115,0.7989998459815979,0.8139998912811279,0.7079999446868896,3,0.24140401555971525,-3.1142911638584607,2.859999895095825,1.1739123674337806,2.8499999046325684,-1.6111129507599589,3.0999999046325684,0.24140401555971525
1791,2007-08-17,2.9340000152587886,2.95199990272522,2.763999938964844,2.825999975204468,6592000.0,0.05085958350017061,1.6111139625715303,-13.500178816236403,28.545785887718523,23.685268020993338,0.14614366626540898,0.3383573844029155,0.5386122032137579,0.598350627365809,35.50776969624909,0.18799996376037598,-0.25085541323242655,-0.2783999562263495,-0.7276924552648252,0.17089254281212618,-0.5030462057455876,-0.05375370670711144,0.1032000541687017,48.22133158178926,19.723567942672787,0.22464624951923787,8,0.06000006198883101,0.3029999732971196,0.668499886989594,0.6529998779296879,0.5639998912811284,4,0.18200406172944672,-1.0754730137023274,2.7920000553131104,-3.1142911638584607,2.859999895095825,1.1739123674337806,2.8499999046325684,0.18200406172944672
1792,2007-08-20,2.888000011444092,2.9739999771118164,2.8199999332427983,2.9440000057220463,3977000.0,-0.015678256160690407,1.6551746108739407,-0.5185182732320138,27.652178420010557,24.310065241555208,0.15375788513562005,0.35150087875603653,0.5715200667745179,0.639779068957266,37.654637394247395,0.1540000438690181,-0.26025077591934886,-0.29209996461868304,-0.7369052618732508,0.1527053326358847,-0.5145026132459667,-0.06969731599139939,-0.1979999542236328,45.62210766411328,19.976588661974162,0.22240264862728382,8,0.10600006580352783,0.30299997329711914,0.7474998831748962,0.6989998817443848,0.5160000324249268,0,0.21329637625225484,1.6111139625715303,2.9340000152587886,-1.0754730137023274,2.7920000553131104,-3.1142911638584607,2.859999895095825,0.21329637625225484
1793,2007-08-21,2.799999952316284,2.880000114440918,2.7720000743865967,2.880000114440918,6995000.0,-0.030470934480296252,1.6999955296607012,1.4285744696250329,27.652178420010557,24.909825426693455,0.1958883029709595,0.4074660633557432,0.6466829090506012,0.723447798890021,39.567230621832856,0.11599993705749512,-0.2746979048819669,-0.34650002717971784,-0.799905179061875,0.10690512470243929,-0.5732026031207962,-0.1197974512386395,-0.1043198966979979,38.73236835345061,12.589223620477139,0.2267025759410785,8,0.1690000295639038,0.39100003242492676,0.856499969959259,0.7869999408721924,0.5900001525878906,1,0.2578571908449647,1.6551746108739407,2.888000011444092,1.6111139625715303,2.9340000152587886,-1.0754730137023274,2.7920000553131104,0.2578571908449647
1794,2007-08-22,3.0659999847412114,3.0999999046325684,2.865999937057495,2.900000095367432,11445500.0,0.09500001319817164,1.0000020377679995,-2.0749944120758768,40.057636145080814,27.211036210945892,-0.11233816790063988,0.11739931661659586,0.37292858011313745,0.4543956990581348,40.43429699233598,0.2999999523162842,-0.27293611018185526,-0.06139999628066972,-0.492986766574131,0.37018677401279154,-0.27719338142740035,0.1543933888660609,-0.3647535306930547,91.70733352561906,64.6351855196246,0.21579338514673072,8,-0.12299990653991744,0.10400009155273393,0.5904999375343318,0.5209999084472652,0.3140001296997066,2,0.1350293660771884,1.6999955296607012,2.799999952316284,1.6551746108739407,2.888000011444092,1.6111139625715303,2.9340000152587886,0.1350293660771884
1795,2007-08-23,3.2100000381469727,3.369999885559082,3.2000000476837163,3.2000000476837163,17389000.0,0.04696674955069047,-33.000000000002935,0.06024094655111229,47.0430090728835,30.41065405127446,-0.2647392058860212,-0.04082258203734668,0.22313897552812811,0.30840542123722336,40.22506050512129,0.30399990081787065,-0.27098849538834857,0.09030005931854257,-0.3288284292985635,0.5094285479356486,-0.11926418499001024,0.2998643036270954,-0.4928034460754396,73.59738258867517,43.5477140057682,0.20956424430855294,8,-0.18000006675720215,-0.039999961853027344,0.44249987602233887,0.3769998550415039,0.14199995994567916,3,0.08161988859539226,1.0000020377679995,3.0659999847412114,1.6999955296607012,2.799999952316284,1.6551746108739407,2.888000011444092,0.08161988859539226
1796,2007-08-24,3.2860000133514404,3.289999961853028,3.1700000762939453,3.2279999256134038,4473000.0,0.023676004455233546,2.63636100916102,5.8000143051286015,51.66444571255327,32.933450385676124,-0.33032762692382756,-0.12612433327584416,0.1429513941791991,0.23118823107411623,39.677903025504335,0.11999988555908248,-0.2710869987827147,0.16810003519058236,-0.24766606034213323,0.583866130723298,-0.039783012575775434,0.37598308295694016,-0.5296352236706543,85.953194191994,52.72920461184469,0.20788304776635785,8,-0.2560000419616699,-0.1239999532699585,0.3634999394416809,0.30099987983703613,0.05200004577636763,4,0.06512476743123852,-33.000000000002935,3.2100000381469727,1.0000020377679995,3.0659999847412114,1.6999955296607012,2.799999952316284,0.06512476743123852
1797,2007-08-27,3.2799999713897705,3.3580000400543213,3.2239999771118164,3.26200008392334,4457000.0,-0.0018259409425718243,-1.8510621029003336,0.31034241788959005,51.87165749833577,36.13440521112528,-0.3309079448315315,-0.13757393023722342,0.14505909854512122,0.23662636383158286,39.45388116604474,0.13400006294250488,-0.25208687160975973,0.16869999170303362,-0.23130061081356645,0.5687005942196337,-0.03130030955526619,0.36870029296133344,-0.4868170759562864,84.94984237656352,47.898840796031934,0.20000030125829996,8,-0.25,-0.13499999046325684,0.3624999523162842,0.30699992179870605,0.03200006484985307,0,0.06646339544258528,2.63636100916102,3.2860000133514404,-33.000000000002935,3.2100000381469727,1.0000020377679995,3.0659999847412114,0.06646339544258528
1798,2007-08-28,3.2079999446868896,3.253999948501587,3.1760001182556152,3.240000009536743,3362000.0,-0.021951227844789756,1.5999968210825803,-1.777792495066029,48.30287064049624,38.64853833054034,-0.22661630132263655,-0.08522250260724595,0.21276569726491523,0.3078636429886421,39.38932877091927,0.10399985313415527,-0.2241243049173005,0.10639996528625506,-0.2727861158781639,0.48558604645067405,-0.08319307529595443,0.29599300586846455,-0.3802080298458699,67.857151304514,30.338593661850737,0.1895930405822096,8,-0.17799997329711914,-0.0969998836517334,0.41749995946884155,0.3789999485015869,0.15000009536743164,1,0.06109728882843202,-1.8510621029003336,3.2799999713897705,2.63636100916102,3.2860000133514404,-33.000000000002935,3.2100000381469727,0.06109728882843202
1799,2007-08-29,3.247999906539917,3.2739999294281006,3.20199990272522,3.20199990272522,4018000.0,0.0124688162539639,-2.1304356840021557,-1.4374972060379243,55.79398929367559,42.06486123230721,-0.22997481154878407,-0.1374686285175999,0.16859068924761855,0.2670703129555796,38.57915901528513,0.07200002670288042,-0.21206466806733237,0.14969992637634277,-0.2227927626108146,0.5221926153635001,-0.03654641811723591,0.33594627086992146,-0.38767551345581364,38.999952316238705,-2.1846565682700145,0.18624634449357858,8,-0.1809999942779541,-0.15099990367889404,0.36500000953674316,0.33899998664855957,0.16000008583068803,2,0.043719274153406706,1.5999968210825803,3.2079999446868896,-1.8510621029003336,3.2799999713897705,2.63636100916102,3.2860000133514404,0.043719274153406706
1800,2007-08-30,3.252000093460083,3.257999897003174,3.20199990272522,3.20199990272522,3553000.0,0.001231584678346609,-1.2399912262297803,1.0869605780095168,59.66515075528242,45.52256843981431,-0.18088384945811065,-0.1565853058106823,0.1616008950360852,0.2631861245538043,37.72520667934622,0.05599999427795366,-0.16529039611404617,0.15820010900497428,-0.20392674812782907,0.5203269661377776,-0.022863319561427176,0.33926353757137573,-0.36109517082748077,43.617038815313066,-1.1544337269988745,0.18106342856640165,8,-0.18100011348724365,-0.17600011825561523,0.3379998207092285,0.33499979972839355,0.18999981880187988,3,0.03936039892441845,-2.1304356840021557,3.247999906539917,1.5999968210825803,3.2079999446868896,-1.8510621029003336,3.2799999713897705,0.03936039892441845
1801,2007-08-31,3.308000087738037,3.309999942779541,3.2279999256134038,3.24399995803833,4055000.0,0.01722016994728026,1.4117708932302857,1.279997711190383,58.201899150455276,48.91698185430816,-0.1992009232758849,-0.22324352499565858,0.10442542351203876,0.2076608756517957,36.78775263281045,0.08200001716613725,-0.12014949956860121,0.21370010375976545,-0.14963947534976363,0.5770396828692945,0.03203031420500091,0.39536989331453,-0.3883494673298462,72.52748692299733,26.407158414538685,0.18166978955476443,8,-0.23700010776519775,-0.2340000867843628,0.24249982833862305,0.27899980545043945,0.14999985694885254,4,0.013301060818502242,-1.2399912262297803,3.252000093460083,-2.1304356840021557,3.247999906539917,1.5999968210825803,3.2079999446868896,0.013301060818502242
1802,2007-09-04,3.325999975204468,3.359999895095825,3.240000009536743,3.240000009536743,3952000.0,0.0054413201296916736,-1.790696127082698,1.3437467403776016,72.97297608288869,53.9526260390724,-0.165992580576793,-0.24680916643995898,0.0860797410771883,0.18922332595533753,35.23249176595187,0.11999988555908203,-0.06362615176679931,0.22719999551773107,-0.1456341883592711,0.6000341793947332,0.04078290357922976,0.4136170874562324,-0.3793283988872238,81.52176025687066,29.01129983223891,0.1864170919385011,9,-0.20800006389617964,-0.2519999742507939,0.2024999856948848,0.2469999790191646,0.16400003433227495,1,0.003607962721828395,1.4117708932302857,3.308000087738037,-1.2399912262297803,3.252000093460083,-2.1304356840021557,3.247999906539917,0.003607962721828395
1803,2007-09-05,3.3220000267028813,3.3399999141693115,3.282000064849853,3.282000064849853,2479500.0,-0.0012026303461836196,-1.8999952316238282,0.4651160211804576,72.42719147766982,57.549243298248946,-0.08958036016431103,-0.24779545902123523,0.09038952197838013,0.19288564503330718,33.59318266929384,0.05799984931945845,-0.016821342920835924,0.21830004453659102,-0.16392015441632157,0.6005202434895036,0.0271899450601345,0.40941014401304754,-0.3499287518311265,75.94944922287632,17.132545530689413,0.19111009947645638,9,-0.05200004577636763,-0.248000025749207,0.18900001049041704,0.24399995803832963,0.40199995040893466,2,-0.0030102319033340486,-1.790696127082698,3.325999975204468,1.4117708932302857,3.308000087738037,-1.2399912262297803,3.252000093460083,-0.0030102319033340486
1804,2007-09-06,3.4279999732971187,3.483999967575073,3.3220000267028813,3.3220000267028813,7227500.0,0.031908472529256215,-2.0566041979685017,2.6500011920939515,79.77527487896576,61.18616172114697,-0.15514573474543258,-0.3589684361253016,-0.013740096599257345,0.08588365517359486,32.69626303143793,0.1619999408721915,0.04248400535795094,0.3158999919891352,-0.0875764598792248,0.7193764438574952,0.1141617660549552,0.5176382179233152,-0.4320529817841243,80.14185056738529,15.755960838557172,0.20173822593417998,9,-0.10099995136260942,-0.3409999608993526,0.08300006389617964,0.13800001144409224,0.29600000381469727,3,-0.020420050696636993,-1.8999952316238282,3.3220000267028813,-1.790696127082698,3.325999975204468,1.4117708932302857,3.308000087738037,-0.020420050696636993
1805,2007-09-07,3.4719998836517334,3.5360000133514404,3.3199999332427983,3.359999895095825,6847000.0,0.012835446527817318,-1.250001862646006,1.0566041979685017,77.73195116106162,64.08255121542568,-0.1766491512717021,-0.3927014866504579,-0.055384312877808206,0.03981807947524718,31.086073351549317,0.21600008010864213,0.11510992824391497,0.34059990644454974,-0.0933937525716475,0.774593565460747,0.12360307693645112,0.5575967359526484,-0.43700865405377254,79.2207430297419,12.26179769491982,0.21699682950809865,9,-0.11599981784820557,-0.3589998483657837,0.03500014543533325,0.09400010108947754,0.3780000209808345,4,-0.018433149028166285,-2.0566041979685017,3.4279999732971187,-1.8999952316238282,3.3220000267028813,-1.790696127082698,3.325999975204468,-0.018433149028166285
1806,2007-09-10,3.483999967575073,3.5179998874664307,3.4140000343322754,3.4760000705718994,3367000.0,0.0034562454854456526,1.7368477190164573,0.07142765911248278,81.83760079615493,67.41210047073892,-0.1761313910474276,-0.38622686787056404,-0.06561439922396417,0.023789279486488457,28.914970611203284,0.10399985313415527,0.15842281329963637,0.32829998731613097,-0.12809001850226842,0.7846899931345304,0.10010498440693105,0.5564949902253309,-0.3989078596017639,82.43241719384542,12.24680375186135,0.22819500290919972,9,-0.12799990177154497,-0.3709999322891231,0.014500021934509721,0.08200001716613814,0.27399992942810103,0,-0.01205512505855233,-1.250001862646006,3.4719998836517334,-2.0566041979685017,3.4279999732971187,-1.8999952316238282,3.3220000267028813,-0.01205512505855233
1807,2007-09-11,3.4719998836517334,3.575999975204468,3.461999893188477,3.4660000801086426,3927500.0,-0.0034443409974230788,-15.285519660769753,0.7499850986469988,89.06975738418268,71.94175455337074,-0.1497832897263005,-0.3635688988191337,-0.05252755286937294,0.03228865246041179,27.472701295967422,0.11400008201599121,0.18186298733499306,0.2976999044418336,-0.1790015157240603,0.7744013246077275,0.059349194358886415,0.5360506145247808,-0.34181698514061143,64.62580841358333,-9.144406333695443,0.23835071008294698,9,-0.0829999446868892,-0.33899986743927,0.00950014591217041,0.09400010108947754,0.5280001163482666,1,-0.0040322406203882055,1.7368477190164573,3.483999967575073,-1.250001862646006,3.4719998836517334,-2.0566041979685017,3.4279999732971187,-0.0040322406203882055
1808,2007-09-12,3.503999948501587,3.532000064849853,3.380000114440918,3.4260001182556152,3397500.0,0.009216608848557017,1.268654910619772,13.000397377309756,84.98401339104639,75.18509056418972,-0.15128995311995475,-0.3626542107076145,-0.09013894861561367,-0.0028699773071383383,24.989442519034235,0.1519999504089351,0.19340976092763018,0.2969999670982362,-0.17574251035698962,0.769742444553462,0.060628728370623275,0.5333712058258491,-0.3203190007872636,71.87499417923469,0.35826698301285376,0.23637123872761284,9,-0.11500000953674272,-0.37099993228912354,-0.07549995183944702,0.016000032424926758,0.5980002880096444,2,-0.003995416429966148,-15.285519660769753,3.4719998836517334,1.7368477190164573,3.483999967575073,-1.250001862646006,3.4719998836517334,-0.003995416429966148
1809,2007-09-13,3.48799991607666,3.50600004196167,3.440000057220459,3.503999948501587,2349000.0,-0.004566219366461177,5.599926091051056,-0.20512906726169552,77.91162620573704,77.21247672535135,-0.1091433255979295,-0.3132544005493383,-0.0803742412527324,0.010517001739875909,22.371985352118585,0.06599998474121094,0.20584442022241412,0.24959993362426758,-0.20932067400933407,0.7085205412578692,0.020139629807466974,0.4790602374410682,-0.2572406850635196,65.62498253770441,-5.396045912777822,0.22946030381680083,9,-0.08599996566772417,-0.3549998998641968,-0.06999993324279785,0.032000064849853516,0.502000093460083,3,0.0676605695852801,1.268654910619772,3.503999948501587,-15.285519660769753,3.4719998836517334,1.7368477190164573,3.483999967575073,0.0676605695852801
1810,2007-09-14,3.4660000801086426,3.5280001163482666,3.4159998893737797,3.4300000667572017,2148500.0,-0.0063072925737805985,-2.499986961558985,-2.2499962747172786,70.27027752674024,78.55340765604967,-0.05989372984988828,-0.2510422341399954,-0.07066779949782376,0.030228342127929686,19.098838739909823,0.11200022697448686,0.23161051582394654,0.1939000964164732,-0.22416655587670764,0.6119667487096541,-0.015133229730117215,0.40293342256306364,-0.1938119597925425,43.87756467412648,-24.21140189089862,0.20903332614659037,9,-0.05800008773803711,-0.3330000638961792,-0.049000084400177,0.053999900817871094,0.5139999389648438,4,0.07443736036933002,5.599926091051056,3.48799991607666,1.268654910619772,3.503999948501587,-15.285519660769753,3.4719998836517334,0.07443736036933002
1811,2007-09-17,3.4679999351501465,3.5179998874664307,3.440000057220459,3.45199990272522,1425500.0,0.0005769922086791279,-2.9000184775676368,0.44444518030396574,71.36364104334186,78.37459265165558,-0.04113679546982496,-0.22238681301063234,-0.08415966554031673,0.024555213064909154,16.11914484516848,0.07799983024597168,0.24314559385925794,0.1691999554634096,-0.2255047586717911,0.5639046695986103,-0.028152401604190747,0.36655231253100995,-0.15935439224744208,44.89789960381119,-20.188383760334865,0.1973523570676003,9,-0.03899991512298584,-0.3349999189376831,-0.10499995946884155,-0.001999974250793457,0.5500001907348633,0,0.1101499355898583,-2.499986961558985,3.4660000801086426,5.599926091051056,3.48799991607666,1.268654910619772,3.503999948501587,0.1101499355898583
1812,2007-09-18,3.503999948501587,3.5659999847412114,3.4600000381469727,3.4820001125335693,2966500.0,0.010380626881379085,-2.212120336387032,1.3749869615104169,86.63368147970675,79.9530915407708,-0.05501793640794794,-0.2212131578073917,-0.1337269592891719,-0.016766280247050958,13.336209933191872,0.10599994659423873,0.2511596176959765,0.1743999719619751,-0.17934353343001996,0.5281434773539702,-0.002471780734022211,0.3512717246579724,-0.16327187372267105,66.66662393929279,1.8510758606089865,0.1768717526959975,9,-0.05599999427795366,-0.37099993228912354,-0.19699996709823608,-0.09399998188018799,0.4760000705718994,1,0.07248857084321725,-2.9000184775676368,3.4679999351501465,-2.499986961558985,3.4660000801086426,5.599926091051056,3.48799991607666,0.07248857084321725
1813,2007-09-19,3.5220000743865967,3.5559999942779537,3.49399995803833,3.5,3368000.0,0.005137022302956096,-2.647043973998445,1.0000108372889438,85.8638991801397,80.62960535201235,-0.04656095285739781,-0.19220385133109374,-0.1623990414804899,-0.03990950540905214,10.225856148654353,0.06200003623962358,0.2597628762026072,0.15630009174346915,-0.10522021010064675,0.41782039358758505,0.0255399408214112,0.2870602426655271,-0.1530393715566145,70.6667450798381,2.478885250257406,0.13076015092205803,9,-0.07400012016296342,-0.3890000581741333,-0.2200000286102295,-0.11200010776519775,0.3959999084472656,2,0.13571831786421917,-2.212120336387032,3.503999948501587,-2.9000184775676368,3.4679999351501465,-2.499986961558985,3.4660000801086426,0.13571831786421917
1814,2007-09-20,3.4800000190734863,3.5380001068115234,3.461999893188477,3.5199999809265137,3125500.0,-0.011925058042602465,-1.0000000000000118,-1.8181739366025467,77.14285876475292,80.56415064131139,0.004013028141863995,-0.12395279709676554,-0.13326196390016598,-5.97573371030613e-05,8.986964911772432,0.07600021362304643,0.2503993376585467,0.09360003471374512,-0.13096538535389657,0.3181654547813868,-0.018682675320075948,0.20588274474756618,-0.08619460355856567,42.66672600636389,-27.44653564477703,0.11228271003382094,9,-0.001999974250793457,-0.34700000286102295,-0.2640001177787781,-0.13300013542175293,0.5039999485015865,3,0.17873569368638864,-2.647043973998445,3.5220000743865967,-2.212120336387032,3.503999948501587,-2.9000184775676368,3.4679999351501465,0.17873569368638864
1815,2007-09-21,3.4719998836517334,3.526000022888184,3.46399998664856,3.509999990463257,2564500.0,-0.002298889476409549,-1.296301856136237,0.9500035762820971,72.04298456495982,79.47585994895638,0.013424939358256172,-0.10046897937404076,-0.13738688079897976,0.006009126982641888,9.568075804013896,0.06200003623962402,0.2426353235267089,0.07249990701675424,-0.13892082007595574,0.2839206341094642,-0.03321045652960075,0.17821027056310923,-0.056331120974066895,25.39670225286756,-42.57659626283235,0.10571036354635495,9,0.006000161170959473,-0.33899986743927,-0.2615000009536743,-0.125,0.6480000019073486,4,0.14919358964384366,-1.0000000000000118,3.4800000190734863,-2.647043973998445,3.5220000743865967,-2.212120336387032,3.503999948501587,0.14919358964384366
1816,2007-09-24,3.5,3.5859999656677246,3.492000102996826,3.50600004196167,5972500.0,0.008064549909724272,-7.545505776275007,0.15789539727952617,72.77485996036764,77.66531579075469,-0.013484983274975715,-0.11764652371243578,-0.17588926231964042,-0.02339581335028207,10.171535653869133,0.11400008201599121,0.21688245164292264,0.08980002403259268,-0.11908027489363482,0.2986803229588202,-0.014640125430521067,0.19424017349570644,-0.06509149181911722,31.746019731987086,-33.087772842757346,0.10444014946311378,9,-0.01699995994567871,-0.3250000476837158,-0.36500000953674316,-0.2200000286102295,0.5380001068115225,0,0.1371428625924247,-1.296301856136237,3.4719998836517334,-1.0000000000000118,3.4800000190734863,-2.647043973998445,3.5220000743865967,0.1371428625924247
1817,2007-09-25,3.497999906539917,3.559999942779541,3.4679999351501465,3.470000028610229,5698000.0,-0.0005714552743094625,-4.749988824151753,-4.666613685130806,73.15785742205762,76.35129846086706,-0.008279624311450018,-0.10379884987900123,-0.18134294135920292,-0.02292223993364928,11.130912259198881,0.09200000762939453,0.19312334532546815,0.07689993381500226,-0.12604042019542572,0.27984028782543025,-0.024570243190211727,0.17837011082021625,-0.04193859431087654,29.032251862163122,-32.9746429021324,0.10147017700521405,9,0.003000020980834961,-0.31899988651275635,-0.3824998736381531,-0.21799993515014648,0.6640002727508554,1,0.1486564417491527,-7.545505776275007,3.5,-1.296301856136237,3.4719998836517334,-1.0000000000000118,3.4800000190734863,0.1486564417491527
1818,2007-09-26,3.4040000438690186,3.497999906539917,3.3020000457763667,3.49399995803833,10732500.0,-0.026872460029274126,3.000004865694672,-3.2142966621252897,46.73914240640626,72.88768914983031,0.07827495976934351,0.005942404881571051,-0.09778366298885377,0.06898900054509038,11.496477528601798,0.19599986076355025,0.1614759735160618,-0.02689993381500244,-0.2037660581969729,0.14996619056696803,-0.11533299600598745,0.06153312837598257,0.18199992179870605,35.915502416927154,-22.81439460500895,0.08843306219098523,9,0.039999961853027344,-0.2250000238418579,-0.31150001287460327,-0.12400007247924805,1.0779998302459717,2,0.16921268148686064,-4.749988824151753,3.497999906539917,-7.545505776275007,3.5,-1.296301856136237,3.4719998836517334,0.16921268148686064
1819,2007-09-27,3.390000104904175,3.4500000476837163,3.3499999046325684,3.4500000476837163,4193000.0,-0.004112790477209027,2.333341280626848,0.6666666666666716,37.86986589319419,69.28764341276964,0.08595031525820662,0.032808194501869004,-0.09260349879321428,0.08114897890342831,12.007315414955416,0.1000001430511479,0.12414615115623251,-0.04799988269805899,-0.20413739566129196,0.10813763026517398,-0.12606863917967548,0.030068873783557493,0.19031986236572251,30.985945052897147,-24.112994675621596,0.07806875648161657,9,0.053999900817871094,-0.16400015354156494,-0.31000012159347534,-0.1100001335144043,1.1899998188018799,3,0.15575217156065913,3.000004865694672,3.4040000438690186,-4.749988824151753,3.497999906539917,-7.545505776275007,3.5,0.15575217156065913
1820,2007-09-28,3.380000114440918,3.4279999732971187,3.3559999465942383,3.4119999408721924,3696000.0,-0.0029498496028924626,1.2500046566208007,0.5333309491452646,34.52384077906066,65.19433227229393,0.09215991253159217,0.055747509840567755,-0.09281742293271211,0.0891363799045175,12.545759615450558,0.07200002670288042,0.09708299438375567,-0.06439987421035775,-0.1971828062384695,0.068383057817754,-0.13079134022441385,0.001991591803698345,0.19475345439910896,27.464820657128914,-23.177906849690903,0.06639146601405595,9,0.06399989128112793,-0.002000093460083008,-0.32350003719329834,-0.10000014305114746,1.25,4,0.17869817535022836,2.333341280626848,3.390000104904175,3.000004865694672,3.4040000438690186,-4.749988824151753,3.497999906539917,0.17869817535022836
1821,2007-10-01,3.351999998092652,3.440000057220459,3.3120000362396236,3.378000020980835,8282500.0,-0.00828405781071917,-1.4150959522802606,0.81250512230193,32.954573163297695,59.22998690380405,0.11395902745773023,0.09192610302641269,-0.07331051376758602,0.11436583770710174,13.278205358398715,0.1280000209808354,0.07912830088204359,-0.09459998607635445,-0.21906493283135742,0.029864960678648522,-0.15683245945385593,-0.03236751269885296,0.21729850028610187,19.37983421585238,-28.275755610822532,0.06223247337750138,10,0.09200000762939409,0.02600002288818315,-0.2519999742507939,-0.0720000267028813,1.226000070571899,0,0.2291169116657028,1.2500046566208007,3.380000114440918,2.333341280626848,3.390000104904175,3.000004865694672,3.4040000438690186,0.2291169116657028
1822,2007-10-02,3.338000059127808,3.371999979019165,3.309999942779541,3.3559999465942383,5540000.0,-0.004176592772317966,1.4800038147009036,0.6923027546491529,25.149725390428173,52.483967593836105,0.11391496829042147,0.11264660348004218,-0.06685205841916941,0.12609233044144075,13.736980237391666,0.06200003623962402,0.06759186291637231,-0.1091999292373651,-0.23131041895182136,0.01291056047709116,-0.17025517409459345,-0.04814468438013675,0.22595247019889797,18.367366798729982,-25.141318796342723,0.06105524485722822,10,0.10599994659423784,0.04299998283386186,-0.24200004339218184,-0.05800008773803755,1.1179997920989986,1,0.20970642159503705,-1.4150959522802606,3.351999998092652,1.2500046566208007,3.380000114440918,2.333341280626848,3.390000104904175,0.20970642159503705
1823,2007-10-03,3.3120000362396236,3.390000104904175,3.2999999523162837,3.3540000915527344,3894500.0,-0.007789101985509861,-1.7272681296847956,2.3333509940793173,24.4186296341731,46.625719912660564,0.119567642409935,0.14530911347180764,-0.04685237846382195,0.148942084646857,14.156949406858393,0.09000015258789107,0.05390349202150535,-0.1346999526023871,-0.25903067644301947,-0.010369228761754723,-0.19686531452270328,-0.07253459068207091,0.2467134434160756,8.000050862597824,-31.35981127173809,0.0621653619203162,10,0.13099992275238082,0.06900000572204634,-0.2245000600814815,-0.03200006484985307,0.5699999332427983,2,0.2566425524609055,1.4800038147009036,3.338000059127808,-1.4150959522802606,3.351999998092652,1.2500046566208007,3.380000114440918,0.2566425524609055
1824,2007-10-04,3.3580000400543213,3.4159998893737797,3.2980000972747803,3.3020000457763667,4774500.0,0.01388888988869863,-2.687499767168975,-1.3333314411248764,35.326092238120424,42.54606520967842,0.06083999203219914,0.0988648552780349,-0.09766820738967485,0.10028279267493012,13.637850618569193,0.11799979209899947,0.03068011920210445,-0.08519995212554932,-0.2155429030235987,0.045142998772500054,-0.15037142757457422,-0.02002847667652441,0.19036489850780125,42.25349274921884,3.3219503256317253,0.06517147544902478,10,0.08399999141693115,0.03599989414215088,-0.2875000238418579,-0.07800006866455078,0.4779999256134033,3,0.3347229960254814,-1.7272681296847956,3.3120000362396236,1.4800038147009036,3.338000059127808,-1.4150959522802606,3.351999998092652,0.3347229960254814
1825,2007-10-05,3.407999992370605,3.4300000667572017,3.359999895095825,3.364000082015991,3988000.0,0.014889800988648894,-1.692299580477276,0.7857127651874638,42.78847476433257,39.214244632341185,0.0009017730905518384,0.04619267424967388,-0.14929429163160002,0.048430183643786595,12.759036189193623,0.07200002670288042,0.007081132453340189,-0.032000005245209184,-0.16250825057088347,0.0985082400804651,-0.09725412790804633,0.03325411741762796,0.12534305571427717,77.46473670690091,37.6649557863371,0.06525412266283721,10,0.02100002765655562,-0.014000058174132857,-0.3260000348091121,-0.12800002098083452,0.3819999694824223,4,0.34389669423684666,-2.687499767168975,3.3580000400543213,-1.7272681296847956,3.3120000362396236,1.4800038147009036,3.338000059127808,0.34389669423684666
1826,2007-10-08,3.441999912261963,3.461999893188477,3.400000095367432,3.400000095367432,3069500.0,0.009976502337873505,-1.9523841961853485,0.9545432378392725,42.51207785110139,35.80915801334605,-0.04714887913230603,0.009365032798152484,-0.18320479425724345,0.013011981273491902,11.927941147247283,0.06199979782104492,-0.011068510157003608,0.004099917411804377,-0.1247686096636178,0.13296844448722656,-0.06033434612590671,0.06853418094951547,0.07722255877431339,87.8048745029909,49.280140141770694,0.06443426353771098,10,-0.04399991035461426,-0.034999966621398926,-0.3684999346733093,-0.16199994087219238,0.40000009536743164,0,0.3451482372055734,-1.692299580477276,3.407999992370605,-2.687499767168975,3.3580000400543213,-1.7272681296847956,3.3120000362396236,0.3451482372055734
1827,2007-10-09,3.4579999446868896,3.5840001106262207,3.4379999637603764,3.4600000381469727,7384500.0,0.004648469736424854,-5.952378789857132,-0.047621480472298416,42.23299734846251,35.30847522913008,-0.07757772930527551,-0.00815576770586457,-0.2018290541833636,-0.004359628695950413,11.110211009042628,0.14600014686584428,-0.02525550204714122,0.020799946784973322,-0.10743923573852765,0.1490391293084743,-0.043319644476777164,0.08491953804672381,-0.15999984741210938,55.94399997999284,20.597490048691043,0.06411959126175047,10,-0.01699984073638916,-0.04499995708465576,-0.3854999542236328,-0.17799997329711914,0.4000000953674312,1,0.32388668070932347,-1.9523841961853485,3.441999912261963,-1.692299580477276,3.407999992370605,-2.687499767168975,3.3580000400543213,0.32388668070932347
1828,2007-10-10,3.490000009536743,3.532000064849853,3.4500000476837163,3.4500000476837163,4388000.0,0.009253922892341393,-3.1000047683761762,-19.99904637024653,51.24377932413702,36.79446561034595,-0.1073888907152738,-0.043488108099002165,-0.2358132299677802,-0.03794232724294666,10.927266406231551,0.08200001716613681,-0.042395658405186776,0.053500008583069025,-0.07334919787618244,0.1803492150423205,-0.009924594646556706,0.11692461181269476,-0.1862799119949341,67.13283332124568,31.360970887039983,0.06342460322962572,10,-0.048999905586242676,-0.0559999942779541,-0.3940000534057617,-0.21000003814697266,0.30599999427795366,2,0.2767907848281894,-5.952378789857132,3.4579999446868896,-1.9523841961853485,3.441999912261963,-1.692299580477276,3.407999992370605,0.2767907848281894
1829,2007-10-11,3.723999977111816,3.9260001182556152,3.532000064849853,3.5499999523162837,26016000.0,0.06704870112769235,-2.752385039560496,4.350004768376178,70.06370103829764,40.743338972483386,-0.3229949280579043,-0.2728923390872944,-0.4662821775162942,-0.27364927513335324,11.521076490681692,0.43600010871887207,-0.0546468071777122,0.27569997310638383,0.09584616159638637,0.4555537846163813,0.1857730673513851,0.36562687886138256,-0.41467427930831846,64.31094319784893,26.10198618407216,0.08992690575499881,10,-0.11199986934661821,-0.11199986934661821,-0.551999986171722,-0.44400000572204545,0.07599997520446777,3,0.04242749552677072,-3.1000047683761762,3.490000009536743,-5.952378789857132,3.4579999446868896,-1.9523841961853485,3.441999912261963,0.04242749552677072
1830,2007-10-12,3.723999977111816,3.796000003814697,3.691999912261963,3.759999990463257,7124500.0,0.0,-1.0799988555924485,-0.20689659897315854,68.66666772630491,44.711349479484184,-0.3006874561565982,-0.26622192755378515,-0.4635810210475304,-0.2743836212505566,12.348252732360974,0.10400009155273393,-0.04714426274178418,0.26279997825622514,0.04466476942376074,0.48093518708868954,0.15373237383999294,0.37186758267245734,-0.39000730249023396,61.59693301254088,21.638095564581867,0.10906760441623223,10,-0.11199986934661821,-0.11199986934661821,-0.5169999599456783,-0.44400000572204545,0.009999990463256836,4,0.03007518508170648,-2.752385039560496,3.723999977111816,-3.1000047683761762,3.490000009536743,-5.952378789857132,3.4579999446868896,0.03007518508170648
1831,2007-10-15,3.849999904632568,4.073999881744385,3.641999959945679,3.7160000801086426,17011000.0,0.03383456721137579,-2.0638285280446196,-3.7222159674160813,74.30940090724225,50.17353564801908,-0.38958639577241483,-0.3817062970841749,-0.5839415042998932,-0.39933883511155654,13.55078933665825,0.4319999217987056,-0.030464663581570406,0.3696999073028562,0.09066320604083078,0.6487366085648816,0.2301815566718437,0.5092182579338687,-0.4923269322656245,64.7798732707621,22.470659606244375,0.13951835063101262,10,-0.1639999151229854,-0.1639999151229854,-0.6154998540878291,-0.5699999332427974,-0.037999868392944336,0,-0.015584401107996082,-1.0799988555924485,3.723999977111816,-2.752385039560496,3.723999977111816,-3.1000047683761762,3.490000009536743,-0.015584401107996082
1832,2007-10-16,3.757999897003174,3.9059998989105225,3.742000102996826,3.878000020980835,5535000.0,-0.023896106469689427,-1.1578961402782286,-0.8955244859759903,74.51522923685899,55.73982449276196,-0.25897844864651853,-0.2842765802801521,-0.4852560751280399,-0.3053814412246796,14.49581828581763,0.1639997959136963,-0.011939115553430746,0.26499990224838266,-0.04044947541442223,0.5704492799111875,0.11227521341697999,0.4177245910797853,-0.357347310073584,49.358963337402464,5.983179415487726,0.15272468883140253,10,-0.07199990749359131,-0.07199990749359131,-0.5234998464584351,-0.4779999256134033,0.03600001335144043,1,0.02235234511134676,-2.0638285280446196,3.849999904632568,-1.0799988555924485,3.723999977111816,-2.752385039560496,3.723999977111816,0.02235234511134676
1833,2007-10-17,4.0,4.027999877929688,3.8159999847412114,3.8199999332427983,12012500.0,0.0643959844676445,-1.2553184473874925,-1.4999990065902764,82.1052560251509,60.937509357987565,-0.43932197261339745,-0.5150361817010651,-0.7172339975737629,-0.5442525422962712,15.60857784340719,0.26999998092651456,0.018164739789825468,0.48310000896453875,0.10253102075153109,0.8636689971775464,0.2928155148580349,0.6733845030710426,-0.5589465753815226,86.34688067454006,39.693514489043075,0.1902844941065039,10,-0.283000111579895,-0.3140000104904175,-0.7390000224113464,-0.7200000286102295,-0.154000043869019,2,-0.03549998998641979,-1.1578961402782286,3.757999897003174,-2.0638285280446196,3.849999904632568,-1.0799988555924485,3.723999977111816,-0.03549998998641979
1834,2007-10-18,4.102000236511231,4.245999813079834,3.901999950408936,3.9679999351501465,14972000.0,0.02550005912780784,-1.5864624993053653,0.7444458425775755,84.64490971900938,65.58822435295166,-0.47459606597141146,-0.5987465061855612,-0.8089807318117321,-0.6442233331321123,17.260979084000404,0.343999862670898,0.0584511498487319,0.5540002346038828,0.09297344897940718,1.015027020228359,0.3234868417916448,0.7845136274161209,-0.6229700244651997,76.15900470482089,25.959835104477108,0.23051339281223798,10,-0.27900028228759854,-0.33000028133392423,-0.8410002589225778,-0.8220002651214608,-0.24200034141540616,3,-0.07459780961806795,-1.2553184473874925,4.0,-1.1578961402782286,3.757999897003174,-2.0638285280446196,3.849999904632568,-0.07459780961806795
1835,2007-10-19,3.990000009536743,4.1479997634887695,3.941999912261963,4.111999988555908,5553500.0,-0.027303808024580878,1.1237149637516852,-0.9104455570619719,78.33036333623268,69.56803385129959,-0.30324684444543815,-0.47004889022089635,-0.6822076509111792,-0.5311756114645663,19.002678140895508,0.20599985122680664,0.10309251037407252,0.41610000133514413,-0.08353435829809275,0.915734360968381,0.16628282151852547,0.6659171811517628,-0.4496122294080074,57.61591625979576,3.3729703311686876,0.24981717981661847,10,-0.14800012111663818,-0.21800005435943604,-0.7225000262260437,-0.7100000381469727,-0.12199997901916504,4,-0.047619061846197686,-1.5864624993053653,4.102000236511231,-1.2553184473874925,4.0,-1.1578961402782286,3.757999897003174,-0.047619061846197686
1836,2007-10-22,3.9800000190734863,4.0960001945495605,3.8559999465942383,3.9040000438690186,5430500.0,-0.002506263268008846,-1.7906978033630847,-0.622950723561427,78.60961225972478,73.60987995255095,-0.23345640105658472,-0.44506332877601196,-0.6544094840758943,-0.520558851834449,20.105826647768808,0.24000024795532227,0.14438839767344946,0.3821000099182128,-0.14778574738215333,0.9119857672185789,0.11715713126802996,0.6470428885683956,-0.38316327630866276,47.2222327345113,-11.08125335264392,0.26494287865018307,10,-0.13200008869171143,-0.2080000638961792,-0.7095000147819519,-0.7000000476837158,-0.02600002288818315,0,-0.061809057869220974,1.1237149637516852,3.990000009536743,-1.5864624993053653,4.102000236511231,-1.2553184473874925,4.0,-0.061809057869220974
1837,2007-10-23,4.01800012588501,4.099999904632568,3.992000102996826,4.019999980926514,4295000.0,0.009547765484777537,-3.0,-0.026313890710142517,81.12873693087313,76.93043079774385,-0.2052510679937698,-0.46600098346144403,-0.6770911580036825,-0.5581939769611206,21.52268521257872,0.11999988555908203,0.1842915389078783,0.3941001057624818,-0.16535148965448432,0.9535517011794479,0.11437430805399851,0.673825903470965,-0.36923033749498524,46.97679576391001,-16.95899179812737,0.2797257977084831,10,-0.12900018692016602,-0.24600017070770264,-0.7370001077651978,-0.7380001544952393,0.003999710083008701,1,-0.051269308907752276,-1.7906978033630847,3.9800000190734863,1.1237149637516852,3.990000009536743,-1.5864624993053653,4.102000236511231,-0.051269308907752276
1838,2007-10-24,3.9800000190734863,4.0159997940063485,3.763999938964844,3.973999977111816,6513000.0,-0.009457467800141894,5.461568557926712,-3.0002384358609757,77.61987672961885,77.77000587455731,-0.10106275309444523,-0.40331395759989874,-0.6158388696926496,-0.5201100196385076,23.40035415329404,0.25400018692016557,0.22521471431043505,0.3273000001907347,-0.24367263760773916,0.8982726379892081,0.041813681291498206,0.6127863190899712,-0.283451828708277,44.81330633233971,-20.961919086853797,0.2854863188992367,10,-0.03600013256072998,-0.2080000638961792,-0.6895000338554382,-0.7000000476837158,0.07399988174438477,2,-0.0467336954340446,-3.0,4.01800012588501,-1.7906978033630847,3.9800000190734863,1.1237149637516852,3.990000009536743,-0.0467336954340446
1839,2007-10-25,3.9179999828338623,4.058000087738037,3.875999927520752,3.997999906539917,2806000.0,-0.015577898478014829,-1.2195136843513126,-13.333227370260477,72.40771813662381,78.18567814237052,-0.009666357668767223,-0.31592705796457654,-0.5311500670830416,-0.45857741212477965,25.434234401135193,0.18200016021728516,0.2679416847938745,0.23889997005462638,-0.3297512429615246,0.8075511830707778,-0.045425636453449325,0.5232255765627021,-0.17749566265148298,40.104196417262436,-23.193021994394094,0.28432560650807565,10,0.025999903678894043,-0.14600002765655518,-0.6274999976158142,-0.6439999341964722,0.1359999179840088,3,-0.018376729713715845,5.461568557926712,3.9800000190734863,-3.0,4.01800012588501,-1.7906978033630847,3.9800000190734863,-0.018376729713715845
1840,2007-10-26,3.983999967575073,4.01800012588501,3.9300000667572017,3.9500000476837163,4328500.0,0.01684532542888717,-1.378383777200687,-0.4249994039529727,73.16237985596672,78.05823135889547,-0.039009031682875506,-0.35242582750912765,-0.5710343931829978,-0.5251128663510918,27.5780280648526,0.10000014305114746,0.3097601919669897,0.2746999621391293,-0.2912166026479093,0.8406165269261678,-0.008258320254390217,0.5576582445326488,-0.2200000286102286,65.47620568145838,5.060969205712389,0.2829582823935194,10,0.00999999046325728,-0.21200001239776567,-0.6784999370574947,-0.7189999818801875,0.1280000209808354,4,-0.031124516437865957,-1.2195136843513126,3.9179999828338623,5.461568557926712,3.9800000190734863,-3.0,4.01800012588501,-0.031124516437865957
1841,2007-10-29,4.119999885559082,4.297999858856201,4.0339999198913565,4.0339999198913565,11848000.0,0.03413652587622584,-5.1395359152780955,2.529416714584331,75.65889896879396,78.18530577355492,-0.14827438551355865,-0.45106539528476475,-0.6833776567937662,-0.6593619435297189,29.790793356890067,0.3139998912811284,0.3258365285796305,0.372299885749817,-0.1957553945206385,0.9403551660202725,0.08827224561458902,0.656327525885045,-0.31743995666503855,66.66666666666664,5.450972294347309,0.2840276401352278,10,-0.08899998664855957,-0.3219999074935913,-0.8144998550415039,-0.8629999160766602,0.01999998092651456,0,-0.0611650150585642,-1.378383777200687,3.983999967575073,-1.2195136843513126,3.9179999828338623,5.461568557926712,3.9800000190734863,-0.0611650150585642
1842,2007-10-30,4.0380001068115225,4.242000102996826,4.004000186920166,4.223999977111816,8823500.0,-0.019902859472150758,1.1441422090865352,-2.162790052951112,70.44775885711412,76.8900283104397,-0.025009738008570537,-0.33089990101954037,-0.5767033748062551,-0.5773158125049718,32.02637203526558,0.23799991607666016,0.3441219911204678,0.2553001046180716,-0.29236141479125255,0.8029616240273958,-0.018530655086590464,0.5291308643227337,-0.18589618492126325,51.31090055264879,-8.778077587828655,0.273830759704662,10,-0.007000207901000088,-0.24000012874603183,-0.7090001106262198,-0.7810001373291007,0.09999990463256925,1,-0.020802404260595098,-5.1395359152780955,4.119999885559082,-1.378383777200687,3.983999967575073,-1.2195136843513126,3.9179999828338623,-0.020802404260595098
1843,2007-10-31,4.162000179290772,4.196000099182129,4.056000232696533,4.070000171661377,6906000.0,0.030708288558506824,-1.3333333333333333,-0.4946240418386468,67.80487908887699,75.01891379598057,-0.13814039947099754,-0.4089206004983055,-0.671242378601522,-0.6997815830654543,34.56498531276214,0.15799999237060636,0.3500434660224747,0.33680016994476425,-0.18853031620777294,0.8621306560973014,0.07413492686849565,0.5994654130210328,-0.26530666370391875,67.7725825369099,7.878191747699155,0.26266524307626854,10,-0.1310002803802499,-0.36400020122528165,-0.8220002055168161,-0.9250001907348642,-0.004000186920166904,2,-0.033637755235899736,1.1441422090865352,4.0380001068115225,-5.1395359152780955,4.119999885559082,-1.378383777200687,3.983999967575073,-0.033637755235899736
1844,2007-11-01,4.48199987411499,4.578000068664551,4.046000003814696,4.136000156402588,17956500.0,0.07688603580952935,-1.022813846770286,3.7608661849920337,74.45160657186116,74.5879408221615,-0.4454079350672364,-0.6750032460246467,-0.9660304449718273,-1.0152529174756522,37.85359097652905,0.5320000648498544,0.37311366675056856,0.6005998730659483,0.04603811376179401,1.155161632370103,0.3233189934138707,0.8778807527180255,-0.5451757242012016,85.18515520571145,24.452492862119,0.2772808796520773,11,-0.31099987030029297,-0.5439997911453247,-1.170499861240387,-1.2909998893737793,-0.3559999465942383,3,-0.09549308016918034,-1.3333333333333333,4.162000179290772,1.1441422090865352,4.0380001068115225,-5.1395359152780955,4.119999885559082,-0.09549308016918034
1845,2007-11-02,4.579999923706055,4.642000198364258,4.449999809265137,4.630000114440918,13369000.0,0.02186525041132792,4.189174560216509,-0.1445093396764671,73.98159885158083,74.0737171101455,-0.50390635849568,-0.7174838199961768,-1.0418025501669814,-1.1078852292283115,41.50909704914598,0.1920003890991211,0.3671697294103051,0.6399999260902405,0.049538174584364825,1.2304616775961166,0.34476905033730265,0.9352308018431783,-0.5662346635421747,90.28208878588143,28.819567161652273,0.29523087575293805,11,-0.3769998550415039,-0.6099997758865356,-1.2449999451637268,-1.3889999389648438,-0.4939999580383292,4,-0.11484716848260423,-1.022813846770286,4.48199987411499,-1.3333333333333333,4.162000179290772,1.1441422090865352,4.0380001068115225,-0.11484716848260423
1846,2007-11-05,4.630000114440918,4.800000190734863,4.48199987411499,4.526000022888184,17135500.0,0.010917072394709626,-2.31249658515748,-2.079993896507658,79.45945693420867,73.88824155496057,-0.5051272381262253,-0.7103380041609175,-1.0709855790635805,-1.1517572928879232,45.19688561841744,0.31800031661987305,0.34876756162707334,0.6306001067161562,0.012693116245150904,1.248507097187161,0.321646611480654,0.9395536019516584,-0.5840001106262216,78.64320659808438,15.003194681945246,0.3089534952355024,11,-0.34800004959106445,-0.5809999704360962,-1.2190001010894775,-1.4600000381469727,-0.5560002326965332,0,-0.11187907409966868,4.189174560216509,4.579999923706055,-1.022813846770286,4.48199987411499,-1.3333333333333333,4.162000179290772,-0.11187907409966868
1847,2007-11-06,4.578000068664551,4.699999809265137,4.401999950408936,4.671999931335449,9875500.0,-0.011231111121181137,2.9733415561461167,-0.9038440377067821,72.40309581799163,73.30859923144644,-0.4082715639022023,-0.6009385876893476,-0.9981499828632083,-1.093645744701747,47.80300892823942,0.2979998588562003,0.3437980833409604,0.5226000547409058,-0.09170947987551425,1.1369095893573258,0.2154452874326953,0.8297548220491158,-0.41136003494262763,70.55702028707617,9.384889722032852,0.3071547673082101,11,-0.24000000953674316,-0.528999924659729,-1.1670000553131104,-1.4079999923706055,-0.512000083923339,1,-0.09567500996275069,-2.31249658515748,4.630000114440918,4.189174560216509,4.579999923706055,-1.022813846770286,4.48199987411499,-0.09567500996275069
1848,2007-11-07,4.455999851226807,4.572000026702881,4.369999885559082,4.418000221252441,9669500.0,-0.026649238883330262,-2.014920699312146,-0.4042519732970801,63.511431348211076,72.3201229216228,-0.23652300239569168,-0.4246283510637854,-0.8539811530928505,-0.9659259300901009,50.47025392252007,0.20800018310546875,0.33812250986969694,0.3522998452186581,-0.22566067984064198,0.9302603702779577,0.06331958268900806,0.6412801077483081,-0.18802219238281292,54.37662410759068,-4.697363323200435,0.28898026252964987,11,-0.09099972248077393,-0.40699970722198486,-1.0434998273849487,-1.2939997911453247,-0.45399999618530273,2,-0.07136441885094869,2.9733415561461167,4.578000068664551,-2.31249658515748,4.630000114440918,4.189174560216509,4.579999923706055,-0.07136441885094869
1849,2007-11-08,3.881999969482422,4.127999782562257,3.7279999256134033,4.0320000648498535,40051000.0,-0.1288150585522021,1.3391836592422113,-3.947409368686552,46.95259493452033,69.40792459701764,0.37082998475512685,0.17056011777280133,-0.26531503464268447,-0.3896139015471154,49.829146156176456,0.7279999256134033,0.3123597269879834,-0.22960003614425695,-0.7897528056962368,0.33055273340772295,-0.5096764209202469,0.050476348631733,0.9180002212524414,14.365672181206971,-43.03827819217871,0.2800763847759899,11,0.3820000886917114,0.1670001745223999,-0.4699999690055847,-0.7369999885559082,0.08999991416931108,3,0.07109737894330337,-2.014920699312146,4.455999851226807,2.9733415561461167,4.578000068664551,-2.31249658515748,4.630000114440918,0.07109737894330337
1850,2007-11-09,3.8359999656677246,3.878000020980835,3.759999990463257,3.79800009727478,8690500.0,-0.011849563157217191,-1.0701744846293326,-0.25333229488862974,46.01769783136687,66.11445780397018,0.4398872546508512,0.23756097487585315,-0.2050098898659849,-0.34093901579090335,49.153392129504404,0.12199997901916504,0.29316118846676975,-0.2812000393867491,-0.8270951989613993,0.2646951201879011,-0.5541476191740742,-0.008252459599424,0.9425602197647098,10.074628110477626,-46.60891298930381,0.2729475797873252,11,0.4280000925064087,0.24400007724761963,-0.4179999828338623,-0.6979999542236328,0.1259999275207524,4,0.07559957363100445,1.3391836592422113,3.881999969482422,-2.014920699312146,4.455999851226807,2.9733415561461167,4.578000068664551,0.07559957363100445
1851,2007-11-12,3.7899999618530273,3.884000062942505,3.7260000705718994,3.763999938964844,7935500.0,-0.011991659078831596,-2.0980463655105677,0.6842134983028106,43.72246239130686,63.14498041888048,0.48517539894962347,0.2939040731304221,-0.14674965153183495,-0.29189770852610053,47.443537559157974,0.15799999237060547,0.2847055561744991,-0.32420004606246966,-0.8768951118651103,0.2284950197401714,-0.6005475789637904,-0.04785251316114936,0.9675490183830266,6.5708324898519095,-49.2197215914553,0.27634753290132047,11,0.473000168800354,0.3100001811981201,-0.37849998474121094,-0.6519999504089355,0.0120000839233394,0,0.07810026564485151,-1.0701744846293326,3.8359999656677246,1.3391836592422113,3.881999969482422,-2.014920699312146,4.455999851226807,0.07810026564485151
1852,2007-11-13,3.8420000076293945,3.9179999828338623,3.753999948501587,3.839999914169312,4668500.0,0.013720328838985774,1.1298699690210752,0.07692660382201409,46.22950772684682,60.74771693421047,0.4497443464557822,0.2619500878928367,-0.1862127171887522,-0.3402038545397481,45.685420414775315,0.1640000343322754,0.2710357218501791,-0.276400005817413,-0.8188802242459552,0.26608021261112924,-0.5476401150316841,-0.005159896603141867,0.8742870162200935,13.711577195346273,-41.6719262838943,0.271240109214271,11,0.4210001230239868,0.2770000696182251,-0.43950003385543823,-0.7039999961853027,-0.029999971389770952,1,0.06038518314791452,-2.0980463655105677,3.7899999618530273,-1.0701744846293326,3.8359999656677246,1.3391836592422113,3.881999969482422,0.06038518314791452
1853,2007-11-14,3.858000040054321,3.910000085830689,3.809999942779541,3.8440001010894775,3990500.0,0.004164506088795816,-1.4390202771462075,6.999642388843864,48.31838717842557,57.8440258904954,0.4314595815339115,0.2474533802594272,-0.18910241232376857,-0.35202816813435645,43.49804020181194,0.1000001430511479,0.23956794419552452,-0.25329997539520344,-0.8059270264907572,0.2993270757003508,-0.5296135009429803,0.023013550152573448,0.8186755056640638,32.835836829054166,-23.469136317697924,0.27631352554777705,11,0.4050000905990605,0.2670000791549687,-0.43099999427795366,-0.720000028610229,-0.02600002288818315,2,0.05391393015225643,1.1298699690210752,3.8420000076293945,-2.0980463655105677,3.7899999618530273,-1.0701744846293326,3.8359999656677246,0.05391393015225643
1854,2007-11-15,3.796000003814697,3.859999895095825,3.736000061035156,3.7999999523162837,2797000.0,-0.01607051207774246,-1.000000000000007,-0.2857118528610445,44.719102056681756,54.59263735772884,0.4312698181682406,0.30077406479238133,-0.1178593957926517,-0.28601087619328336,40.58258567490475,0.12399983406066939,0.2188734596539863,-0.30000000000000027,-0.87037013429237,0.27037013429236945,-0.5851850671461851,-0.01481493285381541,0.8426485228978282,36.45831522427476,-17.914636223268296,0.2851850671461848,11,0.4670001268386845,0.3700001239776616,-0.35849994421005205,-0.657999992370605,0.08400011062622115,3,0.05426761091143106,-1.4390202771462075,3.858000040054321,1.1298699690210752,3.8420000076293945,-2.0980463655105677,3.7899999618530273,0.05426761091143106
1855,2007-11-16,3.7999999523162837,3.848000049591065,3.71399998664856,3.8059999942779537,3283500.0,0.001053727212214861,1.9777741279192393,1.5000298027060857,40.291264172559494,50.240615939767814,0.34083358038465805,0.2970393100480657,-0.11379777965924243,-0.285961461304439,37.473794235694704,0.13400006294250488,0.1947914760742382,-0.28650004863739076,-0.8704710209789339,0.2974709237041524,-0.5784855348081623,0.005485437533380821,0.8021426361506161,42.15684670386274,-10.220636195244992,0.29198548617077147,11,0.4069999456405644,0.42100012302398726,-0.18799984455108598,-0.4919998645782466,0.06599998474121138,4,0.04526314039309587,-1.000000000000007,3.796000003814697,-1.4390202771462075,3.858000040054321,1.1298699690210752,3.8420000076293945,0.04526314039309587
1856,2007-11-19,3.733999967575073,3.7999999523162837,3.691999912261963,3.7999999523162837,3269500.0,-0.01736841725510574,2.272729243129195,10.999920527696098,40.68627143046018,46.7165243411532,0.2976734824809415,0.3622367035222074,-0.04072380163154632,-0.21663800036990422,34.97431831584001,0.10800004005432084,0.12159517636183548,-0.3402000308036812,-0.9436538069391651,0.2632537453318027,-0.6419269188714227,-0.03847314273593927,0.8148540647827267,18.5840894681261,-32.52676548071727,0.30172688806774184,11,0.3980000019073491,0.4870001077651982,-0.12199985980987504,-0.4259998798370357,0.07200002670288086,0,0.06106050551507414,1.9777741279192393,3.7999999523162837,-1.000000000000007,3.796000003814697,-1.4390202771462075,3.858000040054321,0.06106050551507414
1857,2007-11-20,3.8120000362396236,3.825999975204468,3.7000000476837163,3.7060000896453857,5182000.0,0.020889145512019258,-1.1355914395629425,-1.6060601681935025,38.9659489907574,43.989248523658354,0.11129323977944461,0.28249604539441675,-0.1102108012208407,-0.29111469634731835,32.37157544700929,0.12599992752075195,0.03804750617328967,-0.2518999576568608,-0.8663251108749486,0.36252519556122653,-0.5591125342659047,0.05531261895218309,0.6683056665105087,55.04588460331195,5.793011484930801,0.30721257660904366,11,0.09799981117248624,0.4340000152587895,-0.12600004673004106,-0.4300000667572017,-0.012000083923339844,1,-0.002623292331634275,2.272729243129195,3.733999967575073,1.9777741279192393,3.7999999523162837,-1.000000000000007,3.796000003814697,-0.002623292331634275
1858,2007-11-21,3.7939999103546143,3.848000049591065,3.71399998664856,3.747999906539917,5748000.0,-0.004721963723475109,-1.3508815225347877,0.4339625187810975,23.208737405275528,41.351042131520046,0.028511648772212794,0.30129456510142383,-0.08476286381908338,-0.27317287082941544,31.57706763099886,0.13400006294250488,-0.06650738434959091,-0.26060007810592634,-0.885906541851087,0.3647063856392343,-0.5732533099785071,0.05205315376665398,0.6232413291564649,60.7142907827084,15.345393154294968,0.31265323187258043,11,0.01100003719329834,0.45200014114379883,-0.10799992084503174,-0.4119999408721924,-0.0019998550415039062,2,0.004744366449741744,-1.1355914395629425,3.8120000362396236,2.272729243129195,3.733999967575073,1.9777741279192393,3.7999999523162837,0.004744366449741744
1859,2007-11-23,3.845999956130981,3.871999979019165,3.7699999809265137,3.7699999809265137,2563000.0,0.013705863733535661,-1.6842113518651554,1.6521732369984043,20.355428381926288,38.49967885935998,-0.032555594722856185,0.2567896251648514,-0.12804148748118083,-0.3250891024552671,30.623925730903593,0.10199999809265137,-0.15625135346097174,-0.20500003099441555,-0.8344331989471709,0.4244331369583394,-0.5197166149707928,0.10971655298196215,0.5132219772001689,85.55554819695992,43.973112910824995,0.31471658397637753,11,-0.041000008583068404,0.4000000953674321,-0.14450001716613725,-0.4639999866485591,-0.10399985313415483,4,-0.0036401297775694452,-1.3508815225347877,3.7939999103546143,-1.1355914395629425,3.8120000362396236,2.272729243129195,3.733999967575073,-0.0036401297775694452
1860,2007-11-26,3.859999895095825,3.941999912261963,3.8020000457763667,3.8120000362396236,5173000.0,0.0036401297775696673,-3.1176528336815714,0.6315772962696987,17.970050906912633,35.63829980553841,-0.04782213512333211,0.245616480752048,-0.13226827801065255,-0.3417331836661637,29.73824298464884,0.13999986648559615,-0.23030079029490302,-0.18480008840560913,-0.8194333879121682,0.44983321110095,-0.5021167381588887,0.13251656134767043,0.4458442765497894,67.19999313354492,29.05360738385064,0.31731664975327956,11,-0.042999982833862305,0.3860001564025879,-0.062499940395355225,-0.3919999599456787,-0.0279998779296875,0,0.005181404116229027,-1.6842113518651554,3.845999956130981,-1.3508815225347877,3.7939999103546143,-1.1355914395629425,3.8120000362396236,0.005181404116229027
1861,2007-11-27,3.868000030517578,3.936000108718872,3.8199999332427983,3.849999904632568,3847500.0,0.0020725739997862203,-1.9743608553717718,0.3750037253012585,19.343706802091646,32.650988591676715,-0.04871757461732562,0.22953766853886926,-0.13026527274404565,-0.35184683880336864,27.87116105779451,0.11600017547607377,-0.23638469146404129,-0.16419996023178118,-0.802542430558904,0.47414251009534114,-0.48337119539534257,0.1549712749317802,0.38873660037734403,69.42151935772752,33.91356188857279,0.3191712351635612,11,-0.051000118255615234,0.37800002098083496,-0.06100010871887207,-0.40000009536743164,-0.07400012016296387,1,-0.0005170872399955506,-3.1176528336815714,3.859999895095825,-1.6842113518651554,3.845999956130981,-1.3508815225347877,3.7939999103546143,-0.0005170872399955506
1862,2007-11-28,3.953999996185303,3.996000051498413,3.8420000076293945,3.880000114440918,5529000.0,0.022233703461532084,-1.0533326127798635,4.111075790087078,27.629244306748177,30.35219493926812,-0.13092807733969902,0.14432139238046782,-0.20621709310710878,-0.4405993947958531,26.235518252661887,0.15400004386901855,-0.2348702090450181,-0.07399998903274474,-0.7132864443273719,0.5652864662618828,-0.3936432166800583,0.24564323861456883,0.2575576972189819,85.10636678914516,49.83771505315656,0.31964322764731373,11,-0.11000001430511519,0.2920000553131099,-0.14400005340576216,-0.4860000610351567,-0.15400004386901944,2,-0.03743045069553241,-1.9743608553717718,3.868000030517578,-3.1176528336815714,3.859999895095825,-1.6842113518651554,3.845999956130981,-0.03743045069553241
1863,2007-11-29,4.0219998359680185,4.0859999656677255,3.901999950408936,3.901999950408936,10303000.0,0.017197733901952228,-2.066669845584071,1.6216226665549711,61.36362228934416,32.20158607623061,-0.19357452151705923,0.06882394042078754,-0.2637517391546669,-0.5095153761886557,24.659359293833493,0.1840000152587895,-0.22233088030526105,0.000999867916108066,-0.6351669443038563,0.637166680136072,-0.3170835381938737,0.31908327402609027,0.14799323494488092,79.74679342085413,40.105933678214555,0.31808340610998204,11,-0.13299989700317427,0.22400021553039462,-0.19149988889694303,-0.553999900817872,-0.22999978065490811,3,-0.05519639301484547,-1.0533326127798635,3.953999996185303,-1.9743608553717718,3.868000030517578,-3.1176528336815714,3.859999895095825,-0.05519639301484547
1864,2007-11-30,4.053999900817871,4.125999927520752,4.026000022888184,4.099999904632568,3996000.0,0.007956257124548394,1.0408133475411272,-0.38333373069800936,68.10629979263139,35.29214558957193,-0.20688475039732035,0.0032834804091343983,-0.28334500262626694,-0.5429892935852996,22.059700848138178,0.10400009155273349,-0.2175312028321974,0.05439993143081656,-0.54415497655891,0.6529548394205431,-0.24487752256404693,0.35367738542568006,0.07775371740295345,77.77776142533158,32.976068784517935,0.2992774539948633,11,-0.14499998092651367,0.192000150680542,-0.19599997997283936,-0.5859999656677246,-0.2739999294281006,4,-0.06462749183883887,-2.066669845584071,4.0219998359680185,-1.0533326127798635,3.953999996185303,-1.9743608553717718,3.868000030517578,-0.06462749183883887
1865,2007-12-03,4.053999900817871,4.118000030517578,4.01800012588501,4.0859999656677255,2848500.0,0.0,1.0833271245287517,0.6956535260031913,73.74099176941678,38.96489229390045,-0.18669925560288414,-0.04020495015149983,-0.27042449214556896,-0.5439352233899215,19.165240230486482,0.09999990463256836,-0.218217156122674,0.08069993257522601,-0.4532100419543985,0.614609907104851,-0.18625505468958625,0.34765491984003827,-0.3619999885559082,76.47057906887412,25.724498675017088,0.2669549872648124,12,-0.1409999132156372,0.192000150680542,-0.19599997997283936,-0.5859999656677246,-0.20199990272521973,0,-0.07696097815841108,1.0408133475411272,4.053999900817871,-2.066669845584071,4.0219998359680185,-1.0533326127798635,3.953999996185303,-0.07696097815841108
1866,2007-12-04,4.111999988555908,4.173999786376953,4.073999881744385,4.0960001945495605,5798000.0,0.01430687941712483,-2.333306842565366,-0.4999925494344882,74.02133887663334,42.85993561455332,-0.20723413982281658,-0.14651392291154242,-0.31546637592077786,-0.6017871556330605,15.898271502378508,0.11999988555908203,-0.20393167077193075,0.1646000266075136,-0.27754801870686396,0.6067480719218912,-0.05647399604967518,0.3856740492647024,-0.4114800739288329,81.3253496568781,24.824972247616884,0.2210740226571887,12,-0.16800010204315186,0.13400006294250488,-0.2290000319480896,-0.6440000534057617,-0.283999919891357,1,-0.06809337844577756,1.0833271245287517,4.053999900817871,1.0408133475411272,4.053999900817871,-2.066669845584071,4.0219998359680185,-0.06809337844577756
1867,2007-12-05,4.139999866485597,4.191999912261963,4.105999946594238,4.182000160217285,2243000.0,0.006809308853992002,1.7742014874291472,-2.6250521547355943,74.56443966868972,48.56612475493268,-0.2054160203418185,-0.22030531530163788,-0.32985103990986886,-0.6278459069005642,13.061694844613397,0.08599996566772461,-0.17920085472037162,0.21449991464614948,-0.12838161043969265,0.5573814397319916,0.04305915210322819,0.38594067718907077,-0.420540756988526,82.06894737361375,21.642607966043812,0.1714407625429211,12,-0.1589999198913583,0.1060001850128165,-0.22549992799759,-0.6459999084472665,-0.24799990653991744,2,-0.08357487132594965,-2.333306842565366,4.111999988555908,1.0833271245287517,4.053999900817871,1.0408133475411272,4.053999900817871,-0.08357487132594965
1868,2007-12-06,4.138000011444092,4.236000061035156,4.118000030517578,4.151999950408936,2016500.0,-0.00048305678888882486,-3.3703795277537396,0.33332954893793765,83.26848718291248,55.55646462170892,-0.16705586678974305,-0.2565017044278495,-0.31094813304474433,-0.6247590720024734,10.372599601397031,0.11800003051757812,-0.14795267315466276,0.22840005159378052,-0.02998224507106695,0.486782348258628,0.09920890326135634,0.35759119992620425,-0.39018845378112754,55.045835438635635,-8.064794487531174,0.12919114833242373,12,-0.11899995803833008,0.10800004005432129,-0.2235000729560852,-0.6070001125335693,-0.29999995231628374,3,-0.08168198603021559,1.7742014874291472,4.139999866485597,-2.333306842565366,4.111999988555908,1.0833271245287517,4.053999900817871,-0.08168198603021559
1869,2007-12-07,4.1579999923706055,4.196000099182129,4.084000110626222,4.110000133514403,2480000.0,0.004833248156404402,-1.2400019073504738,-3.428576294277775,83.77359050752116,62.86796902177653,-0.15437900980218178,-0.26853204754295,-0.3130128273821242,-0.6425547751253742,10.875329731504069,0.11199998855590731,-0.1163558774524378,0.23460003137588492,-0.04609411548811515,0.5152941782398845,0.09425295794388511,0.37494710480788473,-0.37113335443786566,64.22014134507491,-1.4773440646499125,0.14034707343199987,12,-0.12999999523162842,0.08800005912780762,-0.24350005388259888,-0.6230000257492065,-0.38199996948242143,4,-0.08802307304691148,-3.3703795277537396,4.138000011444092,1.7742014874291472,4.139999866485597,-2.333306842565366,4.111999988555908,-0.08802307304691148
1870,2007-12-10,4.125999927520752,4.208000183105469,4.0960001945495605,4.173999786376953,3411000.0,-0.007696023306534294,-1.0740868290572252,-0.9999999999999815,89.5161208916661,70.66490392061813,-0.09016010495030802,-0.2252401280291787,-0.26275715383217113,-0.6090570186086119,11.42655592482704,0.1119999885559082,-0.059983668890314146,0.18809996843337995,-0.10333990809875626,0.47953984496551616,0.042380030167311844,0.33381990669944805,-0.3032026157398189,32.09875816435558,-37.924144267694466,0.14571993826606802,12,-0.08699989318847656,0.12000012397766113,-0.07149988412857056,-0.4509998559951782,-0.3639998435974121,0,-0.08385844939626241,-1.2400019073504738,4.1579999923706055,-3.3703795277537396,4.138000011444092,1.7742014874291472,4.139999866485597,-0.08385844939626241
1871,2007-12-11,4.0859999656677255,4.193999767303467,4.047999858856201,4.185999870300293,3128500.0,-0.009694610410975413,1.5172463404708367,2.083337472556929,79.91265966368411,76.47417229361102,-0.017863381580545123,-0.17067834473449572,-0.20368732968412395,-0.5666590549023711,12.009758941408528,0.14599990844726562,-0.0018735920415142715,0.1333000063896188,-0.15657477979493972,0.4231747925741769,-0.011637386702660457,0.2782373994818981,-0.23014643394645473,20.212801034837447,-49.56873000607475,0.14493739309227913,12,-0.0169999599456796,0.1600000858306876,0.0005001425743094146,-0.33199989795684903,-0.3439998626708993,1,-0.05726871501254027,-1.0740868290572252,4.125999927520752,-1.2400019073504738,4.1579999923706055,-3.3703795277537396,4.138000011444092,-0.05726871501254027
1872,2007-12-12,4.073999881744385,4.203999996185304,4.041999816894531,4.065999984741212,5561000.0,-0.002936878126326592,-4.78569664767844,-0.07999904632476593,80.97345482837275,78.65304257572531,0.014470502471688462,-0.14799396957753608,-0.17191231731159728,-0.5516677187001848,12.517795098958556,0.16200017929077237,0.06083989584712857,0.10969992876052848,-0.18009059639320313,0.3994904539142601,-0.035195333816337104,0.25459519133739406,-0.1877346276780032,16.49485803051754,-52.185021315314664,0.14489526257686577,12,0.05300021171569824,0.12199997901916504,0.09150022268295288,-0.08899974822998047,-0.43399977684020996,2,-0.06038287192450842,1.5172463404708367,4.0859999656677255,-1.0740868290572252,4.125999927520752,-1.2400019073504738,4.1579999923706055,-0.06038287192450842
1873,2007-12-13,4.065999984741212,4.070000171661377,3.982000112533569,4.027999877929688,3048000.0,-0.001963646842264355,2.8260495490827835,4.750074506765742,76.9608040788302,79.63687638530295,0.032819511427108594,-0.13029241791279178,-0.1429845484881307,-0.5397027568456125,12.874984444157173,0.09199976921081587,0.12286143712207664,0.09130003452301105,-0.19735497039254213,0.37995503943856423,-0.05302746793476576,0.23562753698078742,-0.15175594611732812,37.168073441339544,-28.163607639037068,0.14432750245777648,12,0.04300010204315097,0.06599998474121005,0.12750011682510287,-0.08099985122680753,-0.4679999351501474,3,-0.042793906898306866,-4.78569664767844,4.073999881744385,1.5172463404708367,4.0859999656677255,-1.0740868290572252,4.125999927520752,-0.042793906898306866
1874,2007-12-14,4.001999855041504,4.067999839782715,4.001999855041504,4.0159997940063485,1946500.0,-0.015740317250340863,-8.428610354223434,-0.3684184108819187,65.50218090558461,78.72145295598825,0.09908787706977851,-0.05277373523362394,-0.0598516911788991,-0.47168625536251474,13.596134733445792,0.06599998474121094,0.1671683486510429,0.016999912261963068,-0.25924100028083163,0.2932408248047582,-0.12112054400943428,0.15512036853336042,-0.06201533462471831,8.84944082421084,-53.92245076772081,0.13812045627139752,12,0.10700023174285889,-0.037999868392944336,0.20500028133392334,-0.013999700546264648,-0.29599976539611816,4,-0.04097946073313763,2.8260495490827835,4.065999984741212,-4.78569664767844,4.073999881744385,1.5172463404708367,4.0859999656677255,-0.04097946073313763
1875,2007-12-17,3.971999883651733,4.0320000648498535,3.9500000476837163,4.0219998359680185,5242500.0,-0.007496244996605506,1.3428439082706793,3.5714407356946913,60.8333229852999,77.25611785695122,0.12989250172589228,-0.009725917919419569,-0.012285013589301563,-0.4364623471076561,14.303893129699134,0.08200001716613725,0.1672635326518379,-0.021600055694580345,-0.2839508672823876,0.24075075589322736,-0.15277546148848442,0.10957535009932373,0.2640001773834233,8.661354499400304,-51.06889977492246,0.13117540579390385,12,0.12100017070770308,-0.007999897003173384,0.18450021743774458,0.016000270843506303,-0.25,0,-0.049345384316414664,-8.428610354223434,4.001999855041504,2.8260495490827835,4.065999984741212,-4.78569664767844,4.073999881744385,-0.049345384316414664
1876,2007-12-18,3.961999893188477,4.0339999198913565,3.9159998893737793,3.9700000286102295,2841500.0,-0.0025176210362982676,-1.359997234348421,0.16000286102566455,50.99008673955354,74.63674530926941,0.13005392406485106,0.01921628979667922,0.014431583003687631,-0.4205729136676659,15.056784333506734,0.11800003051757724,0.1598077272016587,-0.043000042438506636,-0.2760304104112907,0.19003032553427746,-0.15951522642489868,0.07351514154788541,0.26828016757965,15.972217623100207,-38.87312769646668,0.11651518398639193,12,0.11400008201599077,0.0020000934600825637,0.21000015735626176,0.0390001535415645,-0.2939999103546147,1,-0.05047950899973008,1.3428439082706793,3.971999883651733,-8.428610354223434,4.001999855041504,2.8260495490827835,4.065999984741212,-0.05047950899973008
1877,2007-12-19,3.8020000457763667,3.961999893188477,3.7699999809265137,3.961999893188477,10473500.0,-0.04038360719978418,1.4000011920940245,19.99964237818629,27.822593437526066,68.47609044867093,0.2649262363551874,0.18807105108953648,0.18911767676236613,-0.25699126581231013,15.780052492630436,0.19199991226196333,0.14494730749244322,-0.2024998903274544,-0.4373099896411632,0.03231020898625436,-0.3199049399843088,-0.08509484067060002,0.41570880813598654,10.666681501590897,-39.33394077771453,0.11740504965685447,12,0.18700003623962447,0.16199994087219283,0.37950009107589766,0.19900000095367476,-0.19799995422363237,2,-0.015781152566316847,-1.359997234348421,3.961999893188477,1.3428439082706793,3.971999883651733,-8.428610354223434,4.001999855041504,-0.015781152566316847
1878,2007-12-20,3.8120000362396236,3.8440001010894775,3.733999967575073,3.8020000457763667,2297000.0,0.0026301920943860857,1.972971753887965,-0.06249999999999965,24.472574051895876,61.88708862026812,0.22777281655591652,0.18918852184728463,0.19319131642804743,-0.26315527189514,16.520109038728716,0.11000013351440474,0.12422009611261764,-0.1933999061584477,-0.42492788259433345,0.03812807027743803,-0.30916389437639014,-0.07763591794050484,0.37884628529357967,23.353322906680475,-22.17804970429981,0.11576398821794284,12,0.15900003910064742,0.151999950408936,0.3790000677108769,0.20200002193450972,-0.28600001335143954,3,-0.045120653121797805,1.4000011920940245,3.8020000457763667,-1.359997234348421,3.961999893188477,1.3428439082706793,3.971999883651733,-0.045120653121797805
1879,2007-12-21,3.8320000171661377,3.8980000019073486,3.7999999523162837,3.813999891281128,3881000.0,0.00524658466326855,-3.2608713680041665,1.8000143051283886,27.530363395488024,54.999782231803884,0.17507798143133346,0.17716949544975868,0.18024386243032886,-0.2777589158250855,17.03292144999786,0.0980000495910649,0.09919966181700568,-0.1726999282836914,-0.4063321615178008,0.060932304950418015,-0.2895160449007461,-0.055883811666636696,0.3222985960504152,32.666688389251966,-8.581322690929362,0.11681611661705464,12,0.1369999647140503,0.13199996948242188,0.36200010776519775,0.18800008296966553,-0.21799993515014648,4,-0.06106470942766906,1.972971753887965,3.8120000362396236,1.4000011920940245,3.8020000457763667,-1.359997234348421,3.961999893188477,-0.06106470942766906
1880,2007-12-24,3.880000114440918,3.9140000343322754,3.8359999656677246,3.838000059127808,1715000.0,0.012526121362149034,-2.3912894749117597,2.3333200879493248,26.033057444131828,49.01315976296475,0.09891510911746426,0.1378101904825364,0.1399994652359977,-0.32047585522226374,17.18881287244215,0.0820000171661377,0.06955247056867009,-0.12569984197616613,-0.3568826312512572,0.10548294729892538,-0.2412912366137121,-0.010108447338620596,0.24067460712431643,48.66672335731582,11.972350333834164,0.11559139463754574,12,0.08899986743927002,0.0839998722076416,0.3345000147819519,0.16100001335144043,-0.24400019645690918,0,-0.044845365892625666,-3.2608713680041665,3.8320000171661377,1.972971753887965,3.8120000362396236,1.4000011920940245,3.8020000457763667,-0.044845365892625666
1881,2007-12-26,3.865999937057495,3.910000085830689,3.849999904632568,3.880000114440918,1806500.0,-0.0036082930336305274,-1.6086897931470452,-0.3333371177502434,20.85107311181376,42.33289512779153,0.08764305346474055,0.1598483510935278,0.15769058942830938,-0.300517741535101,17.353128861064736,0.060000181198121005,0.03452680596107971,-0.13960001468658412,-0.371035200824803,0.09183517145163433,-0.25531760775569357,-0.02388242161747467,0.2237408041885267,57.89474234576767,25.82708636029247,0.11571759306910932,12,0.03600013256072998,0.09800004959106445,0.34800004959106445,0.18300020694732666,-0.2699999809265141,2,-0.03724781576570957,-2.3912894749117597,3.880000114440918,-3.2608713680041665,3.8320000171661377,1.972971753887965,3.8120000362396236,-0.03724781576570957
1882,2007-12-27,3.8059999942779537,3.8940000534057617,3.783999919891357,3.890000104904175,2587500.0,-0.015519902678841957,1.3913070520063537,5.999931881269084,18.560611362900573,35.843984826021575,0.11804280826046387,0.21944295375579292,0.22372626275417717,-0.2338583092465183,17.401251087560773,0.11000013351440474,-0.004557376085376319,-0.19219995737075868,-0.4395024796074698,0.05510256486595244,-0.3158512184891147,-0.06854869625240312,0.25528148507439186,39.9999999999999,10.39118419414923,0.12365126111835564,12,0.09499990940094039,0.16200006008148238,0.3705000281333928,0.24300014972686812,-0.30599999427795366,3,-0.03625854221007996,-1.6086897931470452,3.865999937057495,-2.3912894749117597,3.880000114440918,-3.2608713680041665,3.8320000171661377,-0.03625854221007996
1883,2007-12-28,3.7999999523162837,3.8199999332427983,3.75,3.7999999523162837,2901500.0,-0.001576469251363788,2.4999999999998668,-0.0,15.175105398138058,30.2520875474164,0.09201955081789448,0.21919690258601188,0.22801517771283075,-0.22097445214963374,17.113016467959767,0.0699999332427983,-0.03628546858179904,-0.18710000514984193,-0.4493797517330136,0.07517974143332973,-0.31823987844142776,-0.0559601318582561,0.23509900609387957,30.487769420206572,5.039890061907631,0.13113987329158586,12,0.08399999141693071,0.17500007152557417,0.2779999971389775,0.24900019168853804,-0.3559999465942374,4,-0.0515789113744799,1.3913070520063537,3.8059999942779537,-1.6086897931470452,3.865999937057495,-2.3912894749117597,3.880000114440918,-0.0515789113744799
1884,2007-12-31,3.7920000553131104,3.825999975204468,3.732000112533569,3.757999897003174,3896000.0,-0.0021052360798838876,-1.1860502510333795,100.0,15.918381050297143,25.26153844352721,0.07498365371875693,0.21772488873214968,0.2308874329020938,-0.20664219073839085,16.672682120058656,0.09399986267089933,-0.07033276717441828,-0.18199990987777692,-0.45611545770738804,0.09211563795183375,-0.3190576837925825,-0.044942135962971363,0.21901098383024564,32.967015692403386,8.015067125897449,0.1370577739148054,12,0.09099996089935214,0.19200003147125244,0.2334999442100525,0.2570000886917114,-0.36400008201599166,0,-0.07014768685254213,2.4999999999998668,3.7999999523162837,1.3913070520063537,3.8059999942779537,-1.6086897931470452,3.865999937057495,-0.07014768685254213
1885,2008-01-02,3.742000102996826,3.869999885559082,3.7179999351501465,3.7999999523162837,4221500.0,-0.013185641241283075,-1.8679185869450312,-1.7058699783320463,15.600013732910199,21.329308109455727,0.09937776832307277,0.25629237157907436,0.27868367320403387,-0.1477580496097861,16.12161272222504,0.15199995040893555,-0.10409427849561759,-0.21639987230300894,-0.5063975445567817,0.07359779995076421,-0.3613987084298955,-0.07140103617612237,0.24110984348555098,12.500077610153614,-12.512203802292824,0.14499883612688652,1,0.09799981117248535,0.2349998950958252,0.28349989652633667,0.3070000410079956,-0.2220001220703125,2,-0.03420631145315167,-1.1860502510333795,3.7920000553131104,2.4999999999998668,3.7999999523162837,1.3913070520063537,3.8059999942779537,-0.03420631145315167
1886,2008-01-03,3.8320000171661377,3.8980000019073486,3.742000102996826,3.746000051498413,5059000.0,0.024051285861065086,-2.3191516344378384,-1.482761880880847,29.065749511097437,21.467436562074766,-0.012294822686059526,0.15203492038699462,0.1878027970218863,-0.2268551257852689,15.187524257178223,0.15599989891052246,-0.12852336268144438,-0.1123999595642089,-0.39817962192110645,0.17337970279268866,-0.25528979074265745,0.03048987161423966,0.11929672795637192,63.333355409119505,35.70517933355107,0.14288983117844867,1,-0.016000032424926758,0.14499998092651367,0.1994999647140503,0.21700012683868408,-0.2980000972747803,3,-0.051148251123202204,-1.8679185869450312,3.742000102996826,-1.1860502510333795,3.7920000553131104,2.4999999999998668,3.7999999523162837,-0.051148251123202204
1887,2008-01-04,3.7939999103546143,3.8540000915527344,3.753999948501587,3.808000087738037,4374500.0,-0.009916520522258665,-1.127660329981104,-0.16279282526129024,27.631574303655057,21.81843659004801,0.027324596822464464,0.1715815816719708,0.2232371692859374,-0.1796911111217585,14.118470088864477,0.10000014305114746,-0.15122123269709498,-0.13310006856918344,-0.4108002620157869,0.14460012487742047,-0.27195016529248495,0.005750028154118514,0.1293012175712116,42.222192787840655,15.14803690351528,0.13885009672330192,1,0.02200007438659668,0.1830000877380371,0.23750007152557373,0.2550002336502075,-0.36399984359741255,4,-0.05218765390142743,-2.3191516344378384,3.8320000171661377,-1.8679185869450312,3.742000102996826,-1.1860502510333795,3.7920000553131104,-0.05218765390142743
1888,2008-01-07,3.7999999523162837,3.8199999332427983,3.753999948501587,3.766000032424927,2459000.0,0.0015814554832471739,-1.275858100053454,-2.4285349363940716,31.636370887441686,22.274659644709526,0.021728295040962298,0.1464707085104786,0.2159132583454597,-0.1724075342970961,12.78428559060776,0.06599998474121138,-0.1688934045355519,-0.11020002365112358,-0.37468404123188526,0.1542839939296381,-0.24244203244150464,0.022041985139257037,0.09866503247646063,45.55554819695992,15.50787089913172,0.13224200879038078,1,0.016000032424927202,0.17700004577636763,0.2450000643730168,0.24900019168853804,-0.30399990081787065,0,-0.07894735686336507,-1.127660329981104,3.7939999103546143,-2.3191516344378384,3.8320000171661377,-1.8679185869450312,3.742000102996826,-0.07894735686336507
1889,2008-01-08,3.7920000553131104,3.871999979019165,3.76200008392334,3.783999919891357,1876500.0,-0.0021052360798838876,-3.230780869589139,0.2352986550355717,32.95455776955758,23.0437152364235,0.0262142050187677,0.13243491671415786,0.22446778383365018,-0.1511953509318249,11.487698561266946,0.1099998950958252,-0.16134404677377345,-0.09989992380142221,-0.34188278718177934,0.14208293957893448,-0.22089135549160055,0.021091507888756134,0.08498512352252208,41.11116262127885,8.012988250197495,0.12099143169017844,1,0.02199995517730713,0.18499994277954102,0.27549993991851807,0.2570000886917114,-0.27800011634826616,1,-0.0917721636378851,-1.275858100053454,3.7999999523162837,-1.127660329981104,3.7939999103546143,-2.3191516344378384,3.8320000171661377,-0.0917721636378851
1890,2008-01-09,3.7799999713897705,3.884000062942505,3.7300000190734863,3.858000040054321,5512500.0,-0.003164579047546745,1.369229358471188,-9.749843540455371,32.83019512987288,24.37472879398562,0.025186113648090203,0.12351727301337423,0.2347667871556416,-0.1248328632534168,10.155696344744705,0.15400004386901855,-0.15315846538157096,-0.09460000991821271,-0.31458691465250155,0.12538689481607568,-0.20459346228535713,0.015393442448931705,-0.06200003623962402,29.7618794197913,-5.275306021598823,0.10999345236714422,1,0.02799999713897705,0.19700002670288086,0.29750001430511475,0.26900017261505127,-0.25999999046325684,2,-0.09312169332192721,-3.230780869589139,3.7920000553131104,-1.275858100053454,3.7999999523162837,-1.127660329981104,3.7939999103546143,-0.09312169332192721
1891,2008-01-10,3.8519999980926514,3.9159998893737793,3.7799999713897705,3.7799999713897705,4417000.0,0.019047626256041728,-2.7777740984800823,-0.9230764528237346,55.6561012749996,28.496449895329956,-0.054768097931836124,0.03487580300563309,0.15748289922983538,-0.1841733340778493,9.066642685408608,0.1359999179840088,-0.14569850469372048,-0.01089998483657828,-0.20715740887154865,0.18535743919839254,-0.10902869685406369,0.08722872718090713,-0.1306800603866578,65.59143230702182,26.336720955329262,0.09812871201748533,1,-0.03500008583068848,0.125,0.22750002145767212,0.1970001459121704,-0.11599993705749556,3,-0.08618899723014806,1.369229358471188,3.7799999713897705,-3.230780869589139,3.7920000553131104,-1.275858100053454,3.7999999523162837,-0.08618899723014806
1892,2008-01-11,3.8280000686645512,3.920000076293945,3.7780001163482666,3.809999942779541,4881500.0,-0.00623051127725438,-2.4634230022213583,0.2500016556839692,51.75438917538045,32.560814759468,-0.030529809247335837,0.04163578409813029,0.1784546467834578,-0.1467903959763457,7.875901337172045,0.14199995994567827,-0.1417973539818429,-0.022599923610686634,-0.19217194194300147,0.1469720947216282,-0.10738593277684405,0.06218608555547078,-0.0988929328918462,51.57895793544666,9.886815606480802,0.08478600916615732,1,-0.009000062942505327,0.14899992942810014,0.2669999003410335,0.22100007534027055,-0.04800009727478072,4,-0.07680254532381958,-2.7777740984800823,3.8519999980926514,1.369229358471188,3.7799999713897705,-3.230780869589139,3.7920000553131104,-0.07680254532381958
1893,2008-01-14,3.891999959945679,3.9260001182556152,3.839999914169312,3.839999914169312,4986000.0,0.016718884569784098,-2.3076972453508247,2.888871228376839,55.99999427795416,37.014327340318786,-0.0895212083150585,-0.03801729743589766,0.10811031885290179,-0.19549414535949206,7.153284576271041,0.09800004959106401,-0.13277502799488428,0.05009996891021773,-0.08784561898472143,0.1880455568051569,-0.01887282503725185,0.11907276285768731,-0.15143924774169992,82.65298923224414,38.1742981109896,0.06897279394746955,1,-0.0699999332427983,0.08500003814697221,0.22150003910064653,0.15700018405914262,0.28199982643127397,0,-0.11870500974900466,-2.4634230022213583,3.8280000686645512,-2.7777740984800823,3.8519999980926514,1.369229358471188,3.7799999713897705,-0.11870500974900466
1894,2008-01-15,3.838000059127808,3.8940000534057617,3.752000093460083,3.8940000534057617,7747000.0,-0.013874589253239589,4.071427659112487,-1.0769220188533826,45.84979529448243,40.37541418049347,-0.031636971180771134,0.0032318856761412995,0.14469136600250687,-0.1306040820568124,6.607644754324222,0.1419999599456787,-0.1165394350507496,0.00430005788803145,-0.11125455545186114,0.11985467122792404,-0.053477248781915065,0.062077364557977965,0.08800005912780717,55.10203336885304,10.692377096350477,0.05777730666994636,1,-0.00999999046325728,0.12499999999999956,0.29449999332427934,0.21100008487701372,0.3240001201629643,1,-0.08910891150614397,-2.3076972453508247,3.891999959945679,-2.4634230022213583,3.8280000686645512,-2.7777740984800823,3.8519999980926514,-0.08910891150614397
1895,2008-01-16,3.776000022888184,3.9179999828338623,3.7200000286102295,3.7920000553131104,5252000.0,-0.016154256197096983,-2.093748777639321,0.28571489392500315,41.87725911424433,41.7989152475098,0.039887769834288545,0.0524862142905147,0.18503364584075266,-0.060263121706833456,6.577224104601545,0.1979999542236328,-0.09904882626497491,-0.047899985313414994,-0.14599527616049857,0.05019530553366858,-0.09694763073695656,0.0011476601101265693,0.1500000953674312,27.18445141181952,-14.878340430903311,0.049047645423541716,1,0.047000050544738325,0.18700003623962358,0.36100000143051103,0.27300012111663774,0.3460001945495592,2,-0.06938561502521956,4.071427659112487,3.838000059127808,-2.3076972453508247,3.891999959945679,-2.4634230022213583,3.8280000686645512,-0.06938561502521956
1896,2008-01-17,3.76200008392334,3.880000114440918,3.733999967575073,3.7799999713897705,4178500.0,-0.003707610932199068,-2.945943507775942,1.1249906867931587,45.66929725137927,43.80310668614582,0.04795721333173386,0.05347617026205187,0.17515470966599,-0.03913249179177347,6.827245010721255,0.14600014686584517,-0.08211663037663897,-0.05189993381500235,-0.12931581021912653,0.02551594258912182,-0.09060787201706466,-0.013191995612940044,0.15599989891052246,20.388367493145466,-21.029226812310966,0.03870793820206213,1,0.06099998950958252,0.1989998817443852,0.3804999589920044,0.28700006008148193,0.4079999923706046,3,-0.06432751132329784,-2.093748777639321,3.776000022888184,4.071427659112487,3.838000059127808,-2.3076972453508247,3.891999959945679,-0.06432751132329784
1897,2008-01-18,3.742000102996826,3.825999975204468,3.690000057220459,3.763999938964844,3253000.0,-0.005316315917158643,-1.1587300986599425,1.2222207504934217,44.444454594242806,45.226227098012615,0.06683358409229356,0.07246600050054575,0.17222745662275019,-0.011949923083222735,7.08245701256128,0.13599991798400923,-0.06038447087632548,-0.06889991760253888,-0.15264863180187893,0.014848796596801161,-0.11077427470220913,-0.02702556050286864,0.17599987983703613,22.033912003362104,-19.90840003428937,0.04187435709967008,1,0.06599998474121094,0.20499992370605513,0.4154999256134033,0.3070000410079956,0.48399972915649325,4,-0.0016034318002463577,-2.945943507775942,3.76200008392334,-2.093748777639321,3.776000022888184,4.071427659112487,3.838000059127808,-0.0016034318002463577
1898,2008-01-22,3.640000104904175,3.650000095367432,3.4119999408721924,3.5,7792500.0,-0.02725814946155758,1.975000335275936,-6.363688579664783,37.662335651722906,45.749313529364315,0.16064428165657185,0.16961578952614698,0.2535752953421082,0.09786209196269224,7.755356256551406,0.3300001621246338,-0.05373439218491738,-0.1622999191284178,-0.2756620739559752,-0.04893776430086039,-0.2189809965421965,-0.10561884171463909,0.2643198823928832,45.0593172182491,1.89982896269548,0.056681077413778806,1,0.028999924659729004,0.10099995136260986,0.5214998722076416,0.409000039100647,0.5699999332427987,1,0.03846150067330312,-1.1587300986599425,3.742000102996826,-2.945943507775942,3.76200008392334,-2.093748777639321,3.776000022888184,0.03846150067330312
1899,2008-01-23,3.5980000495910645,3.6440000534057617,3.3959999084472656,3.563999891281128,17292500.0,-0.01153847640183403,2.9365050531426746,0.24285809166506303,38.15788648134843,46.34127923508382,0.1924719374428121,0.20362632873609687,0.29251390708009284,0.14687055975559282,8.920596069468246,0.2480001449584961,-0.04357374531012104,-0.19259997606277457,-0.3370850777696148,-0.04811487435593431,-0.2648425269161945,-0.12035742520935466,0.2669343339920043,38.69733953221551,-7.995826388565746,0.07224255085342005,1,0.06299996376037598,0.13399982452392578,0.5224999785423279,0.4510000944137573,0.691999912261962,2,0.16008886293688485,1.975000335275936,3.640000104904175,-1.1587300986599425,3.742000102996826,-2.945943507775942,3.76200008392334,0.16008886293688485
1900,2008-01-24,3.7060000896453857,3.796000003814697,3.5,3.539999961853028,7309500.0,0.030016686649739333,-1.406503592269421,4.882333966775811,39.936106860285925,44.59461318900452,0.08143487398909866,0.0863494460353067,0.18412721751087657,0.04651422635351965,9.713183574619933,0.2960000038146968,-0.03559798728358787,-0.07589993476867685,-0.21866341955045554,0.06686355001310185,-0.1472816771595662,-0.0045181923777875,0.11204084642410272,64.04959695454878,18.65737673612729,0.07138174239088942,1,-0.04500007629394531,0.008999824523925337,0.33049994707107544,0.34300005435943604,0.5859997272491455,3,0.12304373411092384,2.9365050531426746,3.5980000495910645,1.975000335275936,3.640000104904175,-1.1587300986599425,3.742000102996826,0.12304373411092384
1901,2008-01-25,3.721999883651733,3.808000087738037,3.6979999542236333,3.7279999256134033,4652000.0,0.0043172675713232245,-3.0740865019515544,-0.03614480326892005,44.03972908684831,43.737428734723174,0.05035015434991674,0.062197275128786256,0.16940166561200032,0.0374346172035569,10.508862851311985,0.11000013351440385,-0.027930759181924003,-0.05270013809204155,-0.19208989122755238,0.08668961504346928,-0.12239501465979696,0.016994738475713866,-0.32599997520446733,75.81393595190804,28.78060325247239,0.06969487656775541,1,-0.060999870300292525,-0.006999969482421875,0.30650013685226485,0.3270002603530888,0.4800002574920659,4,0.10746919567164559,-1.406503592269421,3.7060000896453857,2.9365050531426746,3.5980000495910645,1.975000335275936,3.640000104904175,0.10746919567164559
1902,2008-01-28,3.6679999828338623,3.7060000896453857,3.609999895095825,3.7060000896453857,7919000.0,-0.014508302661441874,4.052627616322843,6.333306842564897,39.877294780676685,41.94601767947012,0.08858266882647792,0.1110205494871277,0.2223982237109321,0.09782354429217666,11.041485182814254,0.11199998855590776,-0.020481313265721113,-0.09980003833770734,-0.24615443908855061,0.04655436241313593,-0.1729772387131292,-0.026622837962285484,-0.26376007080078123,66.01940680094488,18.02257104129866,0.07317720037542166,1,-0.01100003719329834,0.010999917984008789,0.35199999809265137,0.41200006008148193,0.4719998836517343,0,0.13685935000257055,-3.0740865019515544,3.721999883651733,-1.406503592269421,3.7060000896453857,2.9365050531426746,3.5980000495910645,0.13685935000257055
1903,2008-01-29,3.6040000915527344,3.71399998664856,3.5620000362396236,3.6719999313354488,3491500.0,-0.017448171096141163,1.0,1.7894644380866218,36.72315642190016,40.931946693627644,0.12005905683410978,0.16820784112410703,0.28411459340856826,0.16796903602761404,11.454493141215028,0.15199995040893644,-0.0350920995040469,-0.15399993658065814,-0.3166205376885931,0.008620664527276833,-0.23531023713462584,-0.07268963602669043,-0.19168497600555412,50.48545936643184,1.5508095434978486,0.08131030055396753,1,0.05299985408782959,0.056999921798706055,0.372499942779541,0.4960000514984131,0.5759997367858887,1,0.1725859391786544,4.052627616322843,3.6679999828338623,-3.0740865019515544,3.721999883651733,-1.406503592269421,3.7060000896453857,0.1725859391786544
1904,2008-01-30,3.526000022888184,3.624000072479248,3.483999967575073,3.6059999465942383,5815500.0,-0.021642637814402788,1.413791260739104,1.1764722381947474,33.591722988218606,40.01133156851367,0.16667538254268077,0.2374313075693948,0.36087644388504936,0.25003101299012753,11.904705982019049,0.14000010490417525,-0.04929312059808044,-0.21870000362396214,-0.4105037049605156,-0.02689630228740869,-0.31460185429223886,-0.12279815295568541,-0.10577120789718686,12.962975227288872,-36.810764729583994,0.09590185066827672,1,0.11199998855590776,0.1349999904632564,0.44150000810623125,0.5930000543594356,0.6079998016357426,2,0.19398752433884492,1.0,3.6040000915527344,4.052627616322843,3.6679999828338623,-3.0740865019515544,3.721999883651733,0.19398752433884492
1905,2008-01-31,3.614000082015991,3.6559998989105225,3.461999893188477,3.461999893188477,5413500.0,0.024957475483997626,-1.552628483142111,-1.9000041723291183,34.93670435292246,38.818821246462925,0.05954031074549038,0.1468807814225892,0.2725062555438109,0.16594326239399493,12.677116652119052,0.19400000572204545,-0.07087711098868343,-0.12429994344711304,-0.32482668134464143,0.07622679445041536,-0.224563312395877,-0.02403657449834906,-0.18601584157005302,43.93066571115529,-3.683523467606257,0.1002633689487642,1,-0.0030001401901245117,0.04699993133544922,0.35249990224838257,0.5110000371932983,0.4179999828338623,3,0.1870503222180182,1.413791260739104,3.526000022888184,1.0,3.6040000915527344,4.052627616322843,3.6679999828338623,0.1870503222180182
1906,2008-02-01,3.635999917984009,3.6879999637603764,3.594000101089477,3.651999950408936,4521500.0,0.006087392216036047,1.1363590798132737,-0.10526324044954717,37.81723991553677,38.08246405994002,0.019878154411231197,0.11535872538843517,0.252512001416461,0.14783177433479855,13.634489910205675,0.09399986267089933,-0.08355165242834106,-0.09250010251998919,-0.29290334942470864,0.10790314438473025,-0.19270172597234891,0.007701520932370531,-0.20041536059222853,69.04760327920017,21.028821323318702,0.10020162345235983,2,-0.03399991989135742,0.02500009536743164,0.330500066280365,0.5300002098083496,0.46200013160705566,4,0.18041801807142055,-1.552628483142111,3.614000082015991,1.413791260739104,3.526000022888184,1.0,3.6040000915527344,0.18041801807142055
1907,2008-02-04,3.595999956130981,3.6979999542236333,3.5780000686645512,3.6559998989105225,4215000.0,-0.011001089866692237,-1.50000496706836,3.749988824151677,30.628258363536077,37.30089991680815,0.041337086488546504,0.1473175043149655,0.291579532752257,0.19171856867046477,14.67673272965045,0.11999988555908203,-0.0909904818539915,-0.12260006666183498,-0.3288563068364323,0.08365617351276233,-0.22572818674913364,-0.019471946574536325,-0.15296708813227555,53.17460843074239,9.142864537996111,0.10312812008729876,2,0.006000041961670366,0.06500005722045943,0.33700007200241133,0.62500011920929,0.4919998645782475,0,0.16852063192593225,1.1363590798132737,3.635999917984009,-1.552628483142111,3.614000082015991,1.413791260739104,3.526000022888184,0.16852063192593225
1908,2008-02-05,3.5,3.595999956130981,3.4500000476837163,3.539999961853028,3884000.0,-0.026696317381012857,-1.085714966910876,0.6666666666666692,29.03224184295891,36.28693940143154,0.12895006455903424,0.23156215256485346,0.3860925924290153,0.2905756323189119,16.018139279577433,0.14599990844726474,-0.10394603270294622,-0.20360002517700204,-0.4277864122801276,0.02058636192612351,-0.31569321872856504,-0.09150683162543904,0.3080000877380371,20.16127869315788,-21.541929396182443,0.11209319355156283,2,0.12900006771087646,0.16100001335144043,0.43449997901916504,0.721000075340271,0.5479998588562012,1,0.18285710471017036,-1.50000496706836,3.595999956130981,1.1363590798132737,3.635999917984009,-1.552628483142111,3.614000082015991,0.18285710471017036
1909,2008-02-06,3.4440000057220463,3.635999917984009,3.384000062942505,3.558000087738037,4251500.0,-0.015999998365129664,-1.1538452133388082,2.850004768376087,29.249985322346546,35.09959256388272,0.17970586069167904,0.27421315035800875,0.43824793546981233,0.3493915776966241,18.024722183953177,0.2519998550415039,-0.11757472906036526,-0.2422000169754024,-0.490247211049585,0.005847177098780243,-0.3662236140124935,-0.1181764199383113,0.3568400812149042,19.10826864771832,-23.422225919268357,0.12402359703709122,2,0.15200006961822465,0.21100008487701372,0.48549997806548983,0.8020000457763667,0.591999769210815,2,0.21370494233267912,-1.085714966910876,3.5,-1.50000496706836,3.595999956130981,1.1363590798132737,3.635999917984009,0.21370494233267912
1910,2008-02-07,3.4279999732971187,3.4660000801086426,3.345999956130981,3.388000011444092,3019000.0,-0.00464577015050649,1.0689645250133673,-0.3508766059257406,29.17703926773939,33.44818258398173,0.17000206612812718,0.2766753959863526,0.4496867975751999,0.3684943845578106,19.92571902644537,0.12000012397766158,-0.11934942339253318,-0.24060004949569747,-0.5096838106756842,0.028483711684289315,-0.37514193008569086,-0.10605816890570408,0.35616651268005395,23.295459548427022,-21.12558631867171,0.13454188058999345,2,0.10199999809265181,0.20800006389617964,0.505500078201294,0.8180000782012944,0.28200006484985396,3,0.20595095003684127,-1.1538452133388082,3.4440000057220463,-1.085714966910876,3.5,-1.50000496706836,3.595999956130981,0.20595095003684127
1911,2008-02-08,3.5199999809265137,3.5339999198913574,3.4179999828338623,3.4479999542236333,2896000.0,0.02683780873571817,1.320000953675226,1.8000023841880737,37.29975830782743,33.16178964255404,0.05178030789361188,0.16709450574223395,0.3538427185671096,0.28013169491692125,21.93785434184025,0.11599993705749512,-0.11661643133329225,-0.13200004100799578,-0.3943232871452449,0.13032320512925333,-0.2631616640766201,-0.0008384179393714497,0.23787651325988746,49.431825493854966,2.088947258189343,0.1311616230686245,2,0.009999990463256836,0.11600005626678467,0.3884999752044678,0.7260000705718994,0.24000000953674316,4,0.1454545700845642,1.0689645250133673,3.4279999732971187,-1.1538452133388082,3.4440000057220463,-1.085714966910876,3.5,0.1454545700845642
1912,2008-02-11,3.5339999198913574,3.575999975204468,3.431999921798706,3.5199999809265137,2984000.0,0.003977255409290947,1.938775113005466,0.19444352462002173,43.256981710008205,33.887770230121596,0.01874473411330424,0.136961575098284,0.33330967220525665,0.2693125921061128,23.87128677003036,0.14400005340576216,-0.12336047087429414,-0.10330009460449219,-0.35690163005277853,0.15030144084379415,-0.23010086232863536,0.023500673119650983,0.1991639820117186,64.82758223797799,16.485506111650338,0.1268007677241431,2,-0.011999964714050293,0.10200011730194092,0.36250007152557373,0.7120001316070557,-0.2839999198913574,0,0.15959257002955618,1.320000953675226,3.5199999809265137,1.0689645250133673,3.4279999732971187,-1.1538452133388082,3.4440000057220463,0.15959257002955618
1913,2008-02-12,3.4300000667572017,3.5899999141693115,3.4119999408721924,3.539999961853028,4316500.0,-0.02942836884313027,-1.438353345776811,-7.8571696185286735,40.09433285902616,34.610282437989106,0.10668625177541458,0.21563037788841433,0.4272410585708917,0.3756334091117153,25.886498770162504,0.17799997329711914,-0.1387304981420625,-0.184199953079224,-0.42390120146461907,0.055501295306171095,-0.30405057727192153,-0.06434932888652645,0.2799339983995486,28.965559198518804,-19.745690608577334,0.11985062419269761,2,0.09199988842010542,0.20599997043609664,0.46649992465972945,0.8159999847412114,0.017999887466431552,1,0.19183665922610738,1.938775113005466,3.5339999198913574,1.320000953675226,3.5199999809265137,1.0689645250133673,3.4279999732971187,0.19183665922610738
1914,2008-02-13,3.496000051498413,3.5380001068115234,3.4479999542236333,3.4560000896453857,2490500.0,0.019241977684160583,-2.2142778075800114,-0.3636363636363607,36.97269069510022,34.83650314267552,0.04021196689431372,0.12932548657820053,0.35070032711067256,0.31303235894662995,27.391655842453567,0.10800004005432173,-0.14636825021692035,-0.10109996795654297,-0.3216045782129493,0.11940464229986336,-0.21135227308474613,0.009152337171660196,0.19209796711679106,61.47545949326278,14.096983540206935,0.11025230512820323,2,0.025999903678894043,0.13999998569488525,0.40049993991851807,0.75,0.029999971389770952,2,0.1578946794126037,-1.438353345776811,3.4300000667572017,1.938775113005466,3.5339999198913574,1.320000953675226,3.5199999809265137,0.1578946794126037
1915,2008-02-14,3.513999938964844,3.5659999847412114,3.4820001125335693,3.5460000038146973,5061500.0,0.005148709153684372,1.3333289181760821,-0.8000023841880537,37.12870629788485,34.75999940738086,0.007303339373941231,0.09559184480802019,0.3221515258269867,0.2986983205310403,28.58253191004553,0.08399987220764205,-0.1461943575439708,-0.07000007629394478,-0.2764355153597218,0.1364353627718322,-0.17321779582683305,0.033217643238943495,0.15357219590130677,57.3033783114071,12.963225330232092,0.10321771953288846,2,0.008000016212462935,0.12200009822845415,0.38150006532669023,0.7320001125335689,0.11800003051757768,3,0.14854861839348477,-2.2142778075800114,3.496000051498413,-1.438353345776811,3.4300000667572017,1.938775113005466,3.5339999198913574,0.14854861839348477
1916,2008-02-15,3.5199999809265137,3.539999961853028,3.4019999504089355,3.5,4896000.0,0.0017074678616633143,3.6000047683760763,-0.6249981373586342,40.26315153800474,35.830543093432944,-0.018865636405630326,0.07434382491921854,0.303584993056524,0.2959891519731288,30.00678545967651,0.13800001144409224,-0.135996409062503,-0.05190002918243408,-0.24213967436340145,0.13833961599853328,-0.14701985177291776,0.0432197934080496,0.12827782321552705,62.76598577858265,20.29367970764644,0.09511982259048361,2,-0.029000043869018555,0.11600005626678467,0.3725000023841858,0.7260000705718994,0.1540000438690181,4,0.05397728927556655,1.3333289181760821,3.513999938964844,-2.2142778075800114,3.496000051498413,-1.438353345776811,3.4300000667572017,0.05397728927556655
1917,2008-02-19,3.736000061035156,3.78600001335144,3.539999961853028,3.539999961853028,11339500.0,0.061363659454278796,-1.510203336885284,9.800014305128345,57.23684279322093,38.964387643462054,-0.23794021738551807,-0.14980962851913482,0.07636661026814862,0.0846013205831988,30.33391599924776,0.2660000324249263,-0.1278582019353145,0.16440005302429173,-0.024725812852098628,0.3535259189006821,0.06983712008609633,0.2589629859624871,-0.3900001049041748,86.9791812185795,43.64008086175936,0.09456293293819523,2,-0.1700000762939453,-0.10000002384185747,0.16099989414215132,0.5099999904632573,0.0019998550415043503,1,0.006423963874735872,3.6000047683760763,3.5199999809265137,1.3333289181760821,3.513999938964844,-2.2142778075800114,3.496000051498413,0.006423963874735872
1918,2008-02-20,3.7799999713897705,3.7899999618530273,3.628000020980835,3.7200000286102295,7141000.0,0.011777277739771552,3.0500023841880646,0.30612200213117047,64.46469706025391,42.87713339211843,-0.26602011193600195,-0.19266116304936842,0.021492854106010206,0.04701725052660288,28.8270925019241,0.16199994087219238,-0.12302673595354996,0.2013999700546263,-0.007694715514080741,0.4104946556233333,0.09685262727027277,0.3059473128389798,-0.42520001411438013,97.4226829463128,48.16579461375472,0.10454734278435356,2,-0.2120000123977661,-0.14399993419647217,0.11800003051757812,0.4660000801086426,0.00399994850158647,2,-0.14021163370403633,-1.510203336885284,3.736000061035156,3.6000047683760763,3.5199999809265137,1.3333289181760821,3.513999938964844,-0.14021163370403633
1919,2008-02-21,4.173999786376953,4.236000061035156,4.027999877929688,4.0339999198913565,30238500.0,0.10423275607653593,-1.736845407460642,2.333333333333348,73.64865014529644,47.81842348962476,-0.6096957699754992,-0.5705482678075144,-0.3796714473670746,-0.3379869604739185,27.768791800726007,0.45600008964538574,-0.0982238004748206,0.5665997982025148,0.22780672423529902,0.9053928721697306,0.3972032612189067,0.735996335186123,-0.8017918289184571,92.56591529566472,40.87407553953313,0.16939653698360793,2,-0.3549997806549072,-0.3829997777938843,-0.274499773979187,0.07200026512145996,-0.3319997787475586,3,-0.17393384506698562,3.0500023841880646,3.7799999713897705,-1.510203336885284,3.736000061035156,3.6000047683760763,3.5199999809265137,-0.17393384506698562
1920,2008-02-22,4.162000179290772,4.177999973297118,4.070000171661377,4.111999988555908,3202500.0,-0.0028748461189060937,1.634148610771932,0.35714456013433604,72.40207314663427,51.71868069393663,-0.5393469384012683,-0.5508784925383625,-0.3740918638748658,-0.3168105300475803,28.260748312393936,0.1079998016357413,-0.06121762442222467,0.5318001866340647,0.11311272978397025,0.9504876434841587,0.3224564582090177,0.7411439150591117,-0.7379646956176766,91.1271136776205,39.91094160803487,0.209343728425047,2,-0.3430001735687265,-0.3710001707077035,-0.2665001153945932,0.08399987220764071,-0.27200007438659757,4,-0.15281117948220901,-1.736845407460642,4.173999786376953,3.0500023841880646,3.7799999713897705,-1.510203336885284,3.736000061035156,-0.15281117948220901
1921,2008-02-25,4.122000217437743,4.199999809265137,4.102000236511231,4.177999973297118,4033500.0,-0.00961075447619164,-1.0416637692101938,-1.119990844761467,72.40207314663418,54.95702418689507,-0.452564998327599,-0.5052810272593611,-0.33981958003212176,-0.2673260957361965,28.92664020115635,0.09799957275390536,-0.017644619796774563,0.47180020809173495,-0.00017467164649964673,0.9437750878299696,0.23581276822261765,0.7077876479608523,-0.6492468591229237,83.62071446090675,31.303439768907438,0.2359874398691174,2,-0.30300021171569735,-0.3310002088546744,-0.22900015115737826,0.12399983406066983,-0.2440001964569083,0,-0.1188743867315728,1.634148610771932,4.162000179290772,-1.736845407460642,4.173999786376953,3.0500023841880646,3.7799999713897705,-0.1188743867315728
1922,2008-02-26,4.170000076293944,4.214000225067139,4.105999946594238,4.124000072479248,3142000.0,0.011644797749680302,-1.634144923153861,-0.821432220708431,79.75136265023443,59.36336083036266,-0.44796953751571866,-0.5415073521027542,-0.3927205888991656,-0.3052425379512269,29.114571185629075,0.10800027847290039,0.0328534143169148,0.4947000622749318,-0.031535112207039084,1.0209352367569031,0.2315824750339459,0.7578176495159177,-0.6514519158159047,89.14474006690605,31.4066684777911,0.26311758724098566,2,-0.3510000705718985,-0.3790000677108756,-0.27800005674362094,0.07599997520446866,-0.27800011634826527,1,-0.11894485429823509,-1.0416637692101938,4.122000217437743,1.634148610771932,4.162000179290772,-1.736845407460642,4.173999786376953,-0.11894485429823509
1923,2008-02-27,4.225999832153319,4.297999858856201,4.136000156402588,4.193999767303467,14426500.0,0.01342919780211238,-1.189195720043689,0.6956535260031661,84.7247204560193,64.66914191490922,-0.42374363576739293,-0.5781618473271344,-0.45281392376126606,-0.3503157262514849,29.17049968483517,0.16199970245361328,0.07539764748070166,0.5195998311042778,-0.05973351652882286,1.0989331787373788,0.22993315728772723,0.8092665049208283,-0.6644045576418525,73.3333215595751,10.266468577672825,0.2896666738165505,2,-0.37599992752075106,-0.4039999246597281,-0.34849977493286044,0.01900029182434171,-0.3519997596740714,2,-0.11547561179812049,-1.634144923153861,4.170000076293944,-1.0416637692101938,4.122000217437743,1.634148610771932,4.162000179290772,-0.11547561179812049
1924,2008-02-28,4.2100000381469735,4.251999855041504,4.1459999084472665,4.199999809265137,5111500.0,-0.003786037539474596,1.255321307550252,0.3125065192448471,84.72473839560602,69.95758992576714,-0.33057544739222333,-0.5357597513318497,-0.4391147973615386,-0.3241059629378449,28.818334505921406,0.1059999465942374,0.11351996503349548,0.46940003633499217,-0.14480118231018935,1.0836012549801741,0.1622994270124014,0.7765006456575829,-0.5894923968879278,61.403534455715125,-6.417604616117096,0.3071006093225909,2,-0.3600001335144052,-0.38800013065338224,-0.5049999952316293,-0.154000163078309,-0.21799993515014737,3,-0.10118767562841169,-1.189195720043689,4.225999832153319,-1.634144923153861,4.170000076293944,-1.0416637692101938,4.122000217437743,-0.10118767562841169
1925,2008-02-29,4.2899999618530265,4.3439998626708975,4.202000141143799,4.2100000381469735,6935000.0,0.019002357002653403,-1.9583362307898446,7.999809269501306,84.5601920021368,74.87948331067071,-0.322877913184652,-0.5929179860951233,-0.5195660806427647,-0.3941254247327839,28.91137511834797,0.14199972152709872,0.17032303878482358,0.5155999660491934,-0.1421264024600326,1.1733263345584195,0.18673678179457998,0.8444631503038065,-0.6152929431862084,77.68595692695695,7.2272777164988184,0.32886318425461303,2,-0.34800004959106356,-0.4450000524520874,-0.5935000181198111,-0.3059999942779532,-0.4200000762939444,4,-0.10442889468701122,1.255321307550252,4.2100000381469735,-1.189195720043689,4.225999832153319,-1.634144923153861,4.170000076293944,-0.10442889468701122
1926,2008-03-03,4.291999816894531,4.368000030517578,4.2220001220703125,4.2800002098083505,6527000.0,0.0004661666804866016,-1.2812524447259113,0.14999523162386272,84.39206199065539,77.8967298881634,-0.22781000289151976,-0.5726101313249696,-0.5216809839222627,-0.38657474696059646,29.368803986082114,0.14599990844726562,0.23094698075438647,0.48479982614517203,-0.20834056141030466,1.1779402137006483,0.1382296323674339,0.8313700199229102,-0.5503635138273051,70.99229416839262,-0.1712998124811378,0.3465701937777381,3,-0.2939997911453247,-0.43499982357025146,-0.6039998531341553,-0.4759998321533203,-0.45799970626831055,0,-0.09366256503739145,-1.9583362307898446,4.2899999618530265,1.255321307550252,4.2100000381469735,-1.189195720043689,4.225999832153319,-0.09366256503739145
1927,2008-03-04,4.202000141143799,4.322000026702882,4.122000217437743,4.300000190734863,6000000.0,-0.02096917045440405,1.8169042462096305,-8.166938207828938,85.47800486260783,80.23154186620273,-0.07236684468539156,-0.4583842396348343,-0.42768647009365157,-0.28770639812197984,29.45476378322892,0.1999998092651385,0.2941237181334144,0.3645001411437989,-0.3426076788197374,1.0716079611073348,0.010946231162030529,0.7180540511255669,-0.3852001907825304,32.52031889962982,-42.16423117671898,0.35355390998176794,3,-0.004000186920166016,-0.34500014781951904,-0.5140001773834229,-0.3860001564025879,-0.35000014305114746,1,-0.0771061659400063,-1.2812524447259113,4.291999816894531,-1.9583362307898446,4.2899999618530265,1.255321307550252,4.2100000381469735,-0.0771061659400063
1928,2008-03-05,4.139999866485597,4.2899999618530265,4.139999866485597,4.263999938964844,6044500.0,-0.014754943497295003,-1.4193549627567383,1.26530622174862,79.70483121633912,80.90445087409637,0.05148375031383168,-0.36467547994561267,-0.36265181996228835,-0.2176188922221769,28.849589412928157,0.15000009536742986,0.357984179662302,0.27049987316131663,-0.4301955566981528,0.9711953030207856,-0.07984784176841764,0.6208475880910513,-0.25705590650557086,7.316936066944031,-66.18656693872038,0.35034771492973454,3,0.07900023460388095,-0.2829998731613168,-0.47199994325637906,-0.32399988174438565,-0.2839999198913583,2,-0.059903360999487676,1.8169042462096305,4.202000141143799,-1.2812524447259113,4.291999816894531,-1.9583362307898446,4.2899999618530265,-0.059903360999487676
1929,2008-03-06,4.179999828338623,4.2719998359680185,4.0,4.027999877929688,4499500.0,0.00966182684613992,-1.6153867315288468,-1.2258053351894096,80.10853449119561,81.7607243568254,0.013884503410552362,-0.36544560540095894,-0.39973479884877117,-0.2529532341212519,27.51076225266591,0.27199983596801847,0.3946341461679692,0.2736998438835143,-0.41000554464256567,0.9574052324095943,-0.06815285037952545,0.6155525381465541,-0.23884913989409107,48.91299277488105,-25.53925782029654,0.34185269426303994,3,0.004000186920166016,-0.32299983501434326,-0.5209998488426208,-0.3639998435974121,-0.33199977874755815,3,-0.07320568622630719,-1.4193549627567383,4.139999866485597,1.8169042462096305,4.202000141143799,-1.2812524447259113,4.291999816894531,-0.07320568622630719
1930,2008-03-07,4.133999824523927,4.242000102996826,4.065999984741212,4.130000114440918,4725500.0,-0.01100478605353905,-1.6666690749357216,0.026313890710148516,76.78885947140921,82.24814505957818,0.06201668038768027,-0.27810028531716213,-0.3528396176097326,-0.20250773183545334,25.926663751217095,0.17600011825561435,0.42332369097015654,0.19239984750747752,-0.4594891572391093,0.8442888522540639,-0.13354465486581546,0.5183443498807709,-0.14162721503062903,36.41299277488129,-37.88506490477792,0.32594450237329325,3,0.05000019073486239,-0.2769998311996469,-0.48449981212616056,-0.31799983978271573,-0.1399998664855966,4,-0.034349232596654344,-1.6153867315288468,4.179999828338623,-1.4193549627567383,4.139999866485597,1.8169042462096305,4.202000141143799,-0.034349232596654344
1931,2008-03-10,4.0320000648498535,4.171999931335448,3.982000112533569,4.099999904632568,4706500.0,-0.024673382681098532,-1.2619060459069824,-17.00119217929999,64.34111106028541,80.53589488291719,0.16752432053048416,-0.14311354740260462,-0.25066013339720783,-0.09862232532005466,24.76287547157216,0.18999981880187944,0.4024204929243136,0.06480008363723755,-0.5568911527749218,0.6864913200493965,-0.24604553456884215,0.37564570184331725,0.3359999656677246,14.705872040716367,-55.592679838474545,0.31084561820607953,3,0.14300000667572021,-0.17500007152557373,-0.39600008726119995,-0.21600008010864258,0.009999752044677734,0,-0.040178615249304106,-1.6666690749357216,4.133999824523927,-1.6153867315288468,4.179999828338623,-1.4193549627567383,4.139999866485597,-0.040178615249304106
1932,2008-03-11,4.0980000495910645,4.196000099182129,4.024000167846681,4.0980000495910645,2586500.0,0.016369043571349495,-1.3243271108132824,-0.0,65.08541801022402,78.3537501667177,0.10084165483279506,-0.17359383577350052,-0.31377548905898767,-0.16086475526498045,24.011443684600664,0.17199993133544833,0.3851851839380891,0.10260006189346305,-0.486675412288621,0.6918755360755471,-0.19203767519757875,0.3972377989845053,0.2622799825668336,37.662335651723126,-27.998759544320507,0.29463773709104213,3,0.07700002193450928,-0.24100005626678467,-0.46650004386901855,-0.2820000648498535,-0.018000125885008877,1,-0.06442165343340789,-1.2619060459069824,4.0320000648498535,-1.6666690749357216,4.133999824523927,-1.6153867315288468,4.179999828338623,-0.06442165343340789
1933,2008-03-12,4.0879998207092285,4.170000076293944,4.056000232696533,4.064000129699707,3654500.0,-0.0024402705614495757,-4.700065565953344,100.0,43.582079142317646,73.78234358301899,0.09969161678443061,-0.11781058160353286,-0.30075393094895464,-0.15099102662690722,23.107081402151035,0.11399984359741122,0.3701420657043428,0.05969984531402606,-0.4667912204188953,0.5861909110469474,-0.20354568755243463,0.32294537818048674,0.26471461305618327,36.551658367225784,-24.644263160048837,0.26324553286646074,3,0.08700025081634521,-0.23099982738494873,-0.4564998149871826,-0.2719998359680176,-0.019999980926513672,2,-0.05772990043224446,-1.3243271108132824,4.0980000495910645,-1.2619060459069824,4.0320000648498535,-1.6666690749357216,4.133999824523927,-0.05772990043224446
1934,2008-03-13,4.047999858856201,4.0939998626708975,3.961999893188477,4.0399999618530265,3743500.0,-0.009784726909818686,1.6400019073504721,0.33333333333337034,41.83377624145201,69.03496405405402,0.12772709769125967,-0.036191357187590256,-0.2578772496071666,-0.11298010004600911,21.912078240779127,0.13199996948242054,0.3407401995854351,-0.007900106906890692,-0.4709507891324707,0.45515057531868974,-0.2394254480196807,0.2236252342058993,0.2973002884845739,30.7142504380937,-25.59280984988409,0.23152534111279016,3,0.11700010299682617,-0.1909998655319214,-0.4029998183250427,-0.23199987411499023,0.026000022888183594,3,-0.047430810018905034,-4.700065565953344,4.0879998207092285,-1.3243271108132824,4.0980000495910645,-1.2619060459069824,4.0320000648498535,-0.047430810018905034
1935,2008-03-14,4.035999774932861,4.0980000495910645,3.973999977111816,4.052000045776366,2712500.0,-0.002964447712883733,1.2962917176248354,-2.0000596054118382,43.582048125031164,64.50051806898468,0.111649350109162,0.017835198810185915,-0.241468681976857,-0.10127070009528438,20.9674042115408,0.12400007247924849,0.2980381666471903,-0.04600018262863159,-0.4330516208215105,0.34105125556424687,-0.23952590172507104,0.14752553646780786,0.2939683622418219,31.623853248399207,-20.351297880371092,0.19352571909643926,3,0.10600018501281827,-0.17899978160858154,-0.4104996919631958,-0.22599971294403076,-0.017999649047851562,4,-0.04658070758810284,1.6400019073504721,4.047999858856201,-4.700065565953344,4.0879998207092285,-1.3243271108132824,4.0980000495910645,-0.04658070758810284
1936,2008-03-17,3.7100000381469727,4.00600004196167,3.631999969482422,4.004000186920166,13936500.0,-0.0807729819041706,1.5100687893930884,18.374698256594673,25.738369034122,57.86278075470847,0.3871203219112944,0.37818905101832634,0.08234087634439291,0.22269940040604297,20.148119071546482,0.40399980545043945,0.24573651925200402,-0.38149992227554286,-0.7162667194418173,-0.046733125109268414,-0.5488833208586801,-0.21411652369240564,0.6052493692682619,13.829796228252764,-32.06212911887026,0.16738339858313722,3,0.2509999275207515,0.17499995231628418,-0.12700003385543823,0.08099997043609619,0.3080000877380371,0,0.07654984284938338,1.2962917176248354,4.035999774932861,1.6400019073504721,4.047999858856201,-4.700065565953344,4.0879998207092285,0.07654984284938338
1937,2008-03-18,3.759999990463257,3.8280000686645512,3.634000062942505,3.736000061035156,9387500.0,0.013477075957459395,1.424998770654853,-0.08163237171221908,25.265380099523327,51.81395285284003,0.2993041792478621,0.34791719872216653,0.03191163708756006,0.17033320046335731,21.50143608435912,0.19400000572204634,0.1854175403362439,-0.33269996643066424,-0.6622323598839603,-0.0031675729773681383,-0.49746616315731185,-0.1679337697040162,0.5142544506760087,23.791820737626207,-17.8594097296013,0.164766196726648,3,0.19199991226196333,0.125,-0.1769999861717224,0.03100001811981201,0.24600005149841309,1,0.07499995402833237,1.5100687893930884,3.7100000381469727,1.2962917176248354,4.035999774932861,1.6400019073504721,4.047999858856201,0.07499995402833237
1938,2008-03-19,3.25,3.75,3.25,3.75,18760500.0,-0.1356382956800012,1.0,-20.833394593842435,16.573800709212463,44.754537988175244,0.7484932503059172,0.8602821706197545,0.53535381631671,0.6755840489792524,23.462855080249632,0.5099999904632568,0.10790806116259954,-0.8161999583244324,-1.3005067401808548,-0.33189317646801,-1.058353349252644,-0.5740465673962212,0.9857191728398549,0.0,-37.53533933460212,0.24215339092821125,3,0.4960000514984131,0.5590000152587891,0.32899999618530273,0.5410000085830688,0.8220000267028817,2,0.25538459190955565,1.424998770654853,3.759999990463257,1.5100687893930884,3.7100000381469727,1.2962917176248354,4.035999774932861,0.25538459190955565
1939,2008-03-20,3.4479999542236333,3.470000028610229,3.246000051498413,3.246000051498413,7254000.0,0.06092306283804105,-1.2178226235734668,-0.40399980545044034,22.90861262121537,38.76784389370926,0.48694727394477777,0.6378039190642748,0.33321951981286624,0.474928062455207,23.78600244915293,0.22399997711181596,0.034973878906024325,-0.5819000124931333,-1.1359898179351826,-0.027810207051083946,-0.8589449152141584,-0.3048551097721086,0.7088616847890337,23.708908823642222,-8.386291123184836,0.2770449027210247,3,0.27300012111663774,0.35900008678436235,0.13100004196166948,0.3430000543594356,0.8499999046325679,3,0.17981435434754323,1.0,3.25,1.424998770654853,3.759999990463257,1.5100687893930884,3.7100000381469727,0.17981435434754323
1940,2008-03-24,3.526000022888184,3.6760001182556152,3.483999967575073,3.5,6054500.0,0.022621829959424522,-5.620684835779089,0.12871304657780844,26.503068579437425,34.563616951392824,0.3504904628388661,0.5372588148370139,0.25229309305777337,0.39364473194782645,23.6424556053046,0.22800016403198198,-0.028713337453674104,-0.472099936008453,-1.0658504704802767,0.12165059846337067,-0.7689752032443651,-0.17522466877254095,0.5397754573730578,36.84210196096153,9.267783962188972,0.29687526723591195,3,0.19500005245208696,0.28100001811981157,0.0529999732971187,0.2649999856948848,0.9340000152587886,0,0.1554168619679499,-1.2178226235734668,3.4479999542236333,1.0,3.25,1.424998770654853,3.759999990463257,0.1554168619679499
1941,2008-03-25,3.631999969482422,3.674000024795532,3.502000093460083,3.5160000324249268,4645000.0,0.030062378305775628,-1.3888910044885605,4.46153211312027,32.6852915138045,30.9636028962351,0.20314656579478774,0.4138872795249995,0.14221705066902057,0.28277304478970944,23.39520986961062,0.17199993133544877,-0.09928373431148962,-0.34159997701644906,-0.9539700882992141,0.270770134266316,-0.6477850326578318,-0.035414921375066744,0.35179796790253715,66.3230080066855,37.747813072301796,0.3061850556413825,3,0.07600009441375688,0.17500007152557373,-0.05299997329711914,0.15900003910064697,0.8320002555847168,1,0.1062775769950226,-5.620684835779089,3.526000022888184,-1.2178226235734668,3.4479999542236333,1.0,3.25,0.1062775769950226
1942,2008-03-26,3.674000024795532,3.766000032424927,3.6459999084472656,3.686000108718872,11654500.0,0.011563891978527474,-2.529398977609808,-0.10344905547140489,35.670358831760424,30.08452286172874,0.10580348856123045,0.3508090445899019,0.09731861143957055,0.23740532097549005,22.872536993941303,0.13400006294250533,-0.16736924661047503,-0.2747999191284185,-0.8938182892683852,0.34421845101154824,-0.5843091041984017,0.03470926594156509,0.23601812400077282,82.30769019155085,48.934915450222974,0.3095091850699835,3,-0.001999974250793013,0.13300001621246382,-0.11050003767013505,0.11699998378753707,0.9459998607635502,2,0.09363094686114559,-1.3888910044885605,3.631999969482422,-5.620684835779089,3.526000022888184,-1.2178226235734668,3.4479999542236333,0.09363094686114559
1943,2008-03-27,3.73799991607666,3.7699999809265137,3.6659998893737793,3.681999921798706,4204000.0,0.017419676333477963,-1.3636368562364027,-4.666633553206535,36.60606016819351,29.50366552025557,-0.014600368776700012,0.2617973799864708,0.029041038727262602,0.16839580060424897,21.945532074571773,0.10400009155273438,-0.21080737937863248,-0.18640003204345712,-0.7978370718822676,0.4250370077953538,-0.4921185519628626,0.11931848787594834,0.10561642298985507,93.89311657259597,59.90483960000444,0.3057185199194054,3,-0.06599986553192139,0.06900012493133545,-0.13699990510940552,0.05300009250640869,0.9140000343322763,3,0.07169612945478554,-2.529398977609808,3.674000024795532,-1.3888910044885605,3.631999969482422,-5.620684835779089,3.526000022888184,0.07169612945478554
1944,2008-03-28,3.783999919891357,3.839999914169312,3.7300000190734863,3.746000051498413,5308000.0,0.012306047310717272,-2.1428571428571557,0.6785691477812089,39.39393983180645,29.038320154341715,-0.11397237405921334,0.19209494927136417,-0.01904947443788041,0.11249331401521401,20.817453040481364,0.10999989509582564,-0.26326361700585466,-0.11910002231597927,-0.7182017018466316,0.4800016572146726,-0.418650862081305,0.18045081744934643,-0.5379998683929439,84.2696621688591,48.49835339823072,0.2995508397653259,3,-0.15799987316131547,0.023000121116638628,-0.1819999217987056,0.00700008869171187,0.9479999542236333,4,0.07610996641347545,-1.3636368562364027,3.73799991607666,-2.529398977609808,3.674000024795532,-1.3888910044885605,3.631999969482422,0.07610996641347545
1945,2008-03-31,3.8420000076293945,3.849999904632568,3.766000032424927,3.783999919891357,2145500.0,0.015327719071331902,1.2702704444258324,1.526323384551707,44.08468046268051,31.07679920195933,-0.22616943688157987,0.10415081358802603,-0.07651045493719755,0.04326269785599646,19.21704339296571,0.08399987220764071,-0.29237270172738317,-0.03869993686676043,-0.6097358902619918,0.532336016528471,-0.3242179135643761,0.24681803983085526,-0.5841199588775634,97.70117777471773,56.817047292211846,0.28551797669761575,3,-0.2940000295639038,-0.034999966621398926,-0.03700000047683716,-0.050999999046325684,0.8920001983642578,0,0.11868814427935659,-2.1428571428571557,3.783999919891357,-1.3636368562364027,3.73799991607666,-2.529398977609808,3.674000024795532,0.11868814427935659
1946,2008-04-01,3.890000104904175,3.940000057220459,3.8159999847412114,3.8959999084472656,3362500.0,0.012493518266387893,1.6382965771752407,-0.10344473219056935,43.45088359753804,33.097410701738745,-0.27485536660513077,0.025813178444254348,-0.12295123549804599,-0.016601184640199662,17.241596107629157,0.1240000724792476,-0.31875855107865014,0.02940014600753793,-0.5079870034400527,0.566787295455129,-0.23929342871625714,0.29809372073133344,-0.6084352619171143,82.99322210382394,39.97890797072985,0.26869357472379546,4,-0.29700005054473877,-0.0830000638961792,-0.08500009775161743,-0.09900009632110596,0.7559998035430917,1,0.14652954186921274,1.2702704444258324,3.8420000076293945,-2.1428571428571557,3.783999919891357,-1.3636368562364027,3.73799991607666,0.14652954186921274
1947,2008-04-02,3.878000020980835,3.9279999732971187,3.825999975204468,3.880000114440918,2873000.0,-0.0030848543958164054,1.0816366250568685,0.3333598251539837,43.39623235646188,36.07768088476645,-0.2730732970693843,0.012959879151021703,-0.1088543693445696,-0.01582481686713688,16.02255807158378,0.10199999809265048,-0.34942177493720417,0.03360006809234628,-0.47943596812795786,0.5466361043126504,-0.22291795001780557,0.2901180862024981,-0.5569290651397707,77.37226340886151,32.1549447001383,0.256518018110152,4,-0.2849999666213989,-0.07099997997283936,-0.07300001382827759,-0.08700001239776611,0.6540000438690186,2,0.15110887078801283,1.6382965771752407,3.890000104904175,1.2702704444258324,3.8420000076293945,-2.1428571428571557,3.783999919891357,0.15110887078801283
1948,2008-04-03,3.891999959945679,3.9279999732971187,3.7999999523162837,3.881999969482422,1407500.0,0.0036100925448947496,2.121951077680861,-4.99976159256191,45.012790608868364,38.53370066117234,-0.2083374708089436,-0.021683969703582662,-0.11726334656734094,-0.0391330127872731,14.789252482635723,0.12800002098083496,-0.3334483876230716,0.060000002384186235,-0.43461087768834394,0.5546108824567164,-0.18730543765207885,0.3073054424204513,-0.5337932580218512,77.14281497359252,28.847929328408455,0.24730544003626512,4,-0.17999994754791304,-0.08499991893768355,-0.08699995279312178,-0.10099995136261031,0.7580001354217525,3,0.18705034252455732,1.0816366250568685,3.878000020980835,1.6382965771752407,3.890000104904175,1.2702704444258324,3.8420000076293945,0.18705034252455732
1949,2008-04-04,3.874000072479248,3.95199990272522,3.8359999656677246,3.875999927520752,1128500.0,-0.00462484266487051,-1.9743547420802423,-0.1999856948716026,44.840772804361876,40.571223352830614,-0.13807467158928244,-0.02928573389299416,-0.09241238963490339,-0.02147540852824381,14.542881254666066,0.11599993705749556,-0.32077577633125864,0.057300102710724055,-0.41017192061698626,0.5247721260384344,-0.1764359089531311,0.2910361143745792,-0.4808857692376223,58.06457815263904,7.344454365953119,0.23373601166385521,4,-0.14700007438659668,-0.06700003147125244,-0.03800016641616821,-0.05200016498565674,0.9539999961853027,4,0.2008259843505349,2.121951077680861,3.891999959945679,1.0816366250568685,3.878000020980835,1.6382965771752407,3.890000104904175,0.2008259843505349
1950,2008-04-07,3.992000102996826,3.992000102996826,3.9059998989105225,3.9579999446868896,2723000.0,0.03045948072015947,4.058811979776589,-17.001311397234144,60.35242537515916,43.64534933742557,-0.20452953886281477,-0.16703337216458358,-0.20553062258114263,-0.13840054385687672,14.191768627649415,0.11800003051757812,-0.23274109610572147,0.18240011930465716,-0.26881127534857985,0.6336115139578937,-0.043205578021961344,0.40800581663127566,-0.5541749517965129,100.0,42.770560301763794,0.22560569732661834,4,-0.17300009727478027,-0.18500006198883057,-0.15600019693374634,-0.17000019550323486,0.8940000534057617,0,0.1853706793651233,-1.9743547420802423,3.874000072479248,2.121951077680861,3.891999959945679,1.0816366250568685,3.878000020980835,0.1853706793651233
1951,2008-04-08,3.869999885559082,3.992000102996826,3.839999914169312,3.992000102996826,3045500.0,-0.030561175924358697,1.4918019331412886,-3.588224981943383,53.83542104730247,45.66368958359691,-0.05053274736646918,-0.06091524171294571,-0.08048140876388832,-0.015289455092516668,14.58136530572319,0.1520001888275142,-0.16361513250387816,0.06849991083145124,-0.3715801851798952,0.5085800068427981,-0.151540137174222,0.28853995883712447,-0.3767572391791174,36.458269951708004,-23.96804625319959,0.22004004800567337,4,-0.0409998893737793,-0.06299984455108643,0.02350002527236894,-0.024999976158142978,1.0120000839233398,1,0.22325590335508538,4.058811979776589,3.992000102996826,-1.9743547420802423,3.874000072479248,2.121951077680861,3.891999959945679,0.22325590335508538
1952,2008-04-09,3.8340001106262207,3.910000085830689,3.803999900817871,3.849999904632568,1804500.0,-0.009302267699592082,-1.7894707122421438,0.13114561877327632,80.41667121979904,50.531535255997525,0.011789633827732349,-0.048177875474578524,-0.040047249739188384,0.020792839552573827,14.91904156843992,0.10600018501281783,-0.10115819434031703,0.045700132846832275,-0.3722129777020813,0.4636132433957463,-0.1632564224276245,0.25465668812128905,-0.2908817185845698,17.70840188896924,-48.28105791425144,0.20895655527445697,4,0.026999950408935547,-0.050000071525573286,0.09349989891052246,0.022999882698059082,1.0859999656677246,2,0.2117891951986457,1.4918019331412886,3.869999885559082,4.058811979776589,3.992000102996826,-1.9743547420802423,3.874000072479248,0.2117891951986457
1953,2008-04-10,3.8519999980926514,3.8980000019073486,3.7939999103546143,3.818000078201294,800500.0,0.004694806193808576,-1.5365796926154436,-2.125022352029623,75.89743965946485,54.587479681292905,0.013031663490840728,-0.08934560869059238,-0.051248942009416876,0.002725503125005524,15.29634742830092,0.10400009155273438,-0.05453218283256733,0.0755000114440918,-0.3194808405296836,0.4704808634178672,-0.12199041454279591,0.2729904374309795,-0.2639934349554829,29.29294510477764,-40.307896028763224,0.19749042598688762,4,0.027000069618225098,-0.0839999914169316,0.17549997568130493,0.004999995231628418,1.1400001049041748,3,0.17653168927671592,-1.7894707122421438,3.8340001106262207,1.4918019331412886,3.869999885559082,4.058811979776589,3.992000102996826,0.17653168927671592
1954,2008-04-11,3.8559999465942383,3.931999921798706,3.8199999332427983,3.839999914169312,1702000.0,0.0010384082304173425,-3.0000000000000475,0.47059029774341987,73.3711043375305,57.84152677849846,0.022706840077002965,-0.1143289332473536,-0.045749491446194224,-0.00032935578805926014,16.297618010116754,0.11199998855590776,-0.014391446073892311,0.08909995555877703,-0.2869772379395048,0.46517714905705887,-0.09893864119036389,0.27713855230791795,-0.22759402947110408,31.313119150171048,-40.67868141348865,0.18803859674914086,4,0.037000060081481934,-0.0970000028610225,0.18200010061264038,0.001000046730041504,0.8260002136230469,4,0.20591290450470146,-1.5365796926154436,3.8519999980926514,-1.7894707122421438,3.8340001106262207,1.4918019331412886,3.869999885559082,0.20591290450470146
1955,2008-04-14,3.848000049591065,3.8959999084472656,3.79800009727478,3.838000059127808,1201000.0,-0.0020746621146193744,-1.177775658499465,0.6249981373586428,67.76317027797735,60.54289196521393,0.03536651505014454,-0.12768198026003352,-0.030984236812753974,0.008514838756387366,17.37549567232523,0.0979998111724858,0.021795469131560274,0.09050004482269314,-0.26615313905206284,0.44715322869744867,-0.0878265471146844,0.2688266367600707,-0.18323471388056145,27.272771059384453,-43.55917547795973,0.17832659193737777,4,0.04499995708465532,-0.10399997234344527,0.17249995470046953,0.008999943733214888,0.9800000190734859,0,0.2546777563523246,-3.0000000000000475,3.8559999465942383,-1.5365796926154436,3.8519999980926514,-1.7894707122421438,3.8340001106262207,0.2546777563523246
1956,2008-04-15,3.99399995803833,3.99399995803833,3.859999895095825,3.859999895095825,3653000.0,0.03794176366052304,1.0,13.400019073504518,72.47191632039589,63.77352351676217,-0.10541513229322597,-0.26489575440493063,-0.1690919978950931,-0.13472938675703006,16.401936390591292,0.14599990844726518,0.054596421044030397,0.22229995727539054,-0.14871579718957673,0.5933157117403578,0.03679208004290668,0.4078078345078744,-0.2965111455991942,100.0,29.35479137475005,0.18550787723248374,4,-0.10000002384185791,-0.2729998826980591,0.026500046253204346,-0.1369999647140503,0.8159999847412109,1,0.223335054515716,-1.177775658499465,3.848000049591065,-3.0000000000000475,3.8559999465942383,-1.5365796926154436,3.8519999980926514,0.223335054515716
1957,2008-04-16,4.041999816894531,4.0900001525878915,3.992000102996826,3.99399995803833,2644000.0,0.012017991827865782,-2.7692639223849733,0.3582077336545459,71.83908518467516,66.75422291407403,-0.14271295886800894,-0.30639467505053375,-0.20718971223642768,-0.18091190830108106,15.597592032773457,0.09800004959106534,0.0761933088569231,0.2561998248100279,-0.13388766417434628,0.6462873137944021,0.06115608031784081,0.451243569302215,-0.308929666983492,83.78368364457916,15.41496472375735,0.19504374449218706,4,-0.09999978542327836,-0.32099974155426025,-0.025999784469604492,-0.18499982357025146,0.4780001640319824,2,0.20781795908968226,1.0,3.99399995803833,-1.177775658499465,3.848000049591065,-3.0000000000000475,3.8559999465942383,0.20781795908968226
1958,2008-04-17,4.079999923706056,4.0859999656677255,4.0300002098083505,4.046000003814696,927000.0,0.009401313343136097,1.43477179197453,0.7083337472557317,71.5116367719221,69.71765224380295,-0.1690144743985238,-0.29410388851802693,-0.2315471101914599,-0.21656784837879162,13.303363071035582,0.055999755859375,0.09767393666785695,0.2526999354362496,-0.06776885198417304,0.5731687228566722,0.09246554172603805,0.4129343291464611,-0.2969595734202568,96.57526473030538,28.96963757324029,0.1602343937102114,4,-0.1379998922348027,-0.3719998598098768,-0.06399989128112882,-0.2229999303817758,0.5320000648498526,3,0.20588239419006604,-2.7692639223849733,4.041999816894531,1.0,3.99399995803833,-1.177775658499465,3.848000049591065,0.20588239419006604
1959,2008-04-18,4.067999839782715,4.176000118255615,4.010000228881837,4.0900001525878915,4396000.0,-0.0029411970950333766,-1.4058036115353698,-0.6470695482658437,67.60124066843383,70.52307616527791,-0.14147964389822754,-0.24587977542607398,-0.20395715293534433,-0.20309987164505117,11.069836070641875,0.1659998893737784,0.12133876810713318,0.20969985723495466,-0.07413629543142264,0.49353600990133195,0.06778178090176556,0.3516179335681433,-0.241985117174623,71.42849934434898,7.3145795470397275,0.1419180763331887,4,-0.0829998254776001,-0.3569997549057007,-0.051999807357788086,-0.21099984645843506,0.5,4,0.2271387167172223,1.43477179197453,4.079999923706056,-2.7692639223849733,4.041999816894531,1.0,3.99399995803833,0.2271387167172223
1960,2008-04-21,4.073999881744385,4.139999866485597,3.9800000190734863,4.044000148773193,2357500.0,0.0014749366268387298,-1.0253146220009166,-1.3636048376608751,65.33332326676546,71.80062085632935,-0.15044577249866986,-0.21999952615024831,-0.19346036335328431,-0.20780576761484726,10.018291062642344,0.15999984741211026,0.1422346415403588,0.18829990625381487,-0.06458328228670585,0.44118309479433515,0.061858311983554515,0.31474150052407524,-0.19198749583268926,67.72146693717599,5.747977714989553,0.1264415942702602,4,-0.08899986743927002,-0.3629997968673706,-0.0629999041557312,-0.21699988842010498,0.48799991607666016,0,0.14923914975976138,-1.4058036115353698,4.067999839782715,1.43477179197453,4.079999923706056,-2.7692639223849733,4.041999816894531,0.14923914975976138
1961,2008-04-22,4.01800012588501,4.0920000076293945,4.010000228881837,4.0399999618530265,1626500.0,-0.01374564493983177,-3.3158198541869517,-0.733334392980865,60.869584532985996,69.62872233557235,-0.07961697679305413,-0.14081873187145488,-0.12424025806314543,-0.15095210253838687,8.909919255769312,0.0819997787475577,0.1649681185750005,0.11300014257431013,-0.11616396280788788,0.3421642479565081,-0.001581910116788876,0.22758219526540913,-0.08894970279828707,19.387799786883093,-38.959140478908544,0.11458205269109911,4,-0.03300011157989502,-0.3070000410079956,-0.018500149250030073,-0.16100013256072998,0.5320000648498535,1,0.2015928116978667,-1.0253146220009166,4.073999881744385,-1.4058036115353698,4.067999839782715,1.43477179197453,4.079999923706056,0.2015928116978667
1962,2008-04-23,4.01800012588501,4.0939998626708975,3.9779999256134033,4.0219998359680185,4836500.0,0.0,-1.7618996259103676,0.18180635932119993,60.00002270655294,67.8623426741377,-0.056738420585900506,-0.11987159448758522,-0.11119866259370648,-0.15146269850821614,8.21857644627562,0.11599993705749423,0.15180225046424267,0.09580013751983651,-0.11089981643811164,0.30250009147778467,-0.007549839459137786,0.19915011449881082,-0.049437751571264066,20.202101693853987,-34.289777106903756,0.10334997697897418,4,-0.03100001811981201,-0.3070000410079956,-0.09500014781951904,-0.16100013256072998,0.5320000648498535,2,0.1971129397911815,-3.3158198541869517,4.01800012588501,-1.0253146220009166,4.073999881744385,-1.4058036115353698,4.067999839782715,0.1971129397911815
1963,2008-04-24,4.00600004196167,4.0399999618530265,3.983999967575073,4.019999980926514,1477000.0,-0.0029865812711235007,1.0740776716175924,3.500238435859976,60.57692748555348,66.44076746836245,-0.023016587500619412,-0.09145299974499244,-0.08267479671794087,-0.14113393768334603,7.514512699162151,0.05599999427795366,0.15823327888716898,0.07040004730224592,-0.12013643411549246,0.26093652871998385,-0.02486819340662283,0.16566828801111466,0.1700000762939453,14.141459144367124,-38.250331452362836,0.09526824070886897,4,-0.018999934196472168,-0.29499995708465576,-0.08750009536743164,-0.14900004863739014,0.36999988555908203,3,0.12830752211204333,-1.7618996259103676,4.01800012588501,-3.3158198541869517,4.01800012588501,-1.0253146220009166,4.073999881744385,0.12830752211204333
1964,2008-04-25,4.072000026702882,4.099999904632568,3.996000051498413,4.010000228881837,8230500.0,0.01647528308783852,-1.3111039291314766,-4.428576294277929,56.9930058270881,65.24408252937478,-0.061636537855072504,-0.14205362039418912,-0.13317109162941376,-0.20894937622828813,7.3553576132905905,0.10399985313415527,0.1403034609420586,0.12200002670288157,-0.0637671728624234,0.30776722626818653,0.029116426920229088,0.21488362648553405,0.1001600885391225,58.024774937194564,11.173642377918384,0.09288359978265259,4,-0.05400002002716153,-0.3609999418258676,-0.2944999933242807,-0.2630000114440927,0.3280000686645499,4,0.13261295636342796,1.0740776716175924,4.00600004196167,-1.7618996259103676,4.01800012588501,-3.3158198541869517,4.01800012588501,0.13261295636342796
1965,2008-04-28,4.297999858856201,4.453999996185303,4.179999828338623,4.199999809265137,11469500.0,0.055500940734598325,-2.9710165960049344,1.5806511155718603,81.65684188102611,66.26462981388924,-0.24260340129441182,-0.3500887063993505,-0.34130172261078595,-0.43546891503215157,7.8998557444561275,0.381999969482421,0.13862263170291556,0.32519986629486075,0.08991146129321681,0.5604882712965051,0.20755566379403856,0.44284406879568294,-0.3139998912811284,67.22686676460526,18.273712314159205,0.11764420250082218,4,-0.08199989795684814,-0.3289998769760132,-0.5339998006820679,-0.49099981784820557,0.20600032806396484,0,0.06281991386532226,-1.3111039291314766,4.072000026702882,1.0740776716175924,4.00600004196167,-1.7618996259103676,4.01800012588501,0.06281991386532226
1966,2008-04-29,4.460000038146973,4.5,4.285999774932861,4.3979997634887695,6875000.0,0.037691992696780474,2.0140834665341374,0.6326555437157273,89.02744787935177,68.17444789107553,-0.37051339282118434,-0.49244428041407673,-0.483375249153136,-0.5979781500253178,9.08375676991903,0.21400022506713867,0.14720043675555727,0.45870004892349225,0.14173215213074108,0.775667945716243,0.3002161005271171,0.6171839973198678,-0.46660006999969506,92.33717315078329,37.80288198849085,0.15848394839637542,4,-0.221000075340271,-0.45899999141693115,-0.6959999799728394,-0.652999997138977,0.1420001983642587,1,0.02286990107660425,-2.9710165960049344,4.297999858856201,-1.3111039291314766,4.072000026702882,1.0740776716175924,4.00600004196167,0.02286990107660425
1967,2008-04-30,4.464000225067139,4.558000087738037,4.3480000495910645,4.452000141143799,3648000.0,0.000896902889226947,1.1000023841880648,0.1935488832830862,88.83250819715279,70.0989891605456,-0.344595571094068,-0.47462615631341754,-0.4739548499301458,-0.6029163780052285,10.409385885919633,0.21000003814697266,0.16642510875649164,0.43340022563934344,0.060941852067357694,0.8058585992113292,0.24717103885335057,0.6196294124253363,-0.45033625564575175,83.62372073298332,24.826808497869052,0.1862291867859928,4,-0.19600021839141846,-0.3620002269744873,-0.7065001726150513,-0.6570001840591431,0.2259998321533203,2,0.019265224312669194,2.0140834665341374,4.460000038146973,-2.9710165960049344,4.297999858856201,-1.3111039291314766,4.072000026702882,0.019265224312669194
1968,2008-05-01,4.619999885559082,4.638000011444092,4.4720001220703125,4.4720001220703125,5954000.0,0.03494615874254281,-1.2432453331099498,12.333227370261463,90.63831276676257,72.65866383813768,-0.46482181113927634,-0.6042707306134201,-0.6158629568191794,-0.7589245403367011,11.760263116863264,0.17399978637695312,0.17484486669185806,0.5529998898506161,0.10329169195688248,1.0027080877443497,0.32814579090374885,0.7778539887974829,-0.5736757490386957,97.19624189905981,33.48018922747791,0.2248540989468669,5,-0.3119999170303345,-0.4679999351501465,-0.8804998397827148,-0.8129998445510864,0.0279998779296875,3,-0.015151449471464185,1.1000023841880648,4.464000225067139,2.0140834665341374,4.460000038146973,-2.9710165960049344,4.297999858856201,-0.015151449471464185
1969,2008-05-02,4.651999950408936,4.835999965667725,4.579999923706055,4.5960001945495605,7889000.0,0.00692642113474462,-4.8181630994310485,0.3783773334450311,91.7012505601848,75.58843353740649,-0.45289660277491617,-0.6060700265998156,-0.6458108221561645,-0.7910664571923314,13.555977396207897,0.2560000419616699,0.18377230060610827,0.5460999608039865,0.036127879714489275,1.0560720418934837,0.2911139202592379,0.8010860013487351,-0.5583417438946539,71.95122305797945,3.4755812875248893,0.2549860405447486,5,-0.24500000476837247,-0.36899995803833097,-0.9124999046325692,-0.8449999094009408,-0.2519998550415048,4,-0.05932932627480414,-1.2432453331099498,4.619999885559082,1.1000023841880648,4.464000225067139,2.0140834665341374,4.460000038146973,-0.05932932627480414
1970,2008-05-05,4.73199987411499,4.76800012588501,4.631999969482422,4.748000144958496,5018500.0,0.0171968883402549,3.8571282601476486,-0.2857203678474069,91.091320180837,78.9464041649455,-0.480246630482398,-0.6617149672182849,-0.7223997859515601,-0.8702335275655328,15.710689773509163,0.1360001564025879,0.19468171354876151,0.5890998959541323,0.01108375435973219,1.1671160375485323,0.3000918251569322,0.8781079667513323,-0.5641074916853634,81.09089900245701,15.917028830718422,0.2890080707972001,5,-0.32499992847442627,-0.43099987506866455,-1.0154998302459717,-0.9249998331069946,-0.45599985122680664,0,-0.07016056373197843,-4.8181630994310485,4.651999950408936,-1.2432453331099498,4.619999885559082,1.1000023841880648,4.464000225067139,-0.07016056373197843
1971,2008-05-06,4.734000205993652,4.808000087738037,4.662000179290772,4.785999774932861,3861500.0,0.0004227244150205589,2.0416585952206923,3.249918045000745,90.6103401997118,82.34755055307426,-0.4134837078125484,-0.6278583415170242,-0.7196060716698858,-0.8707422336477268,17.612557733949565,0.14599990844726474,0.21367485391399121,0.5479002118110659,-0.07187696815789835,1.16767739178003,0.2380116218265842,0.857788801795548,-0.49929706524021533,79.09840630832218,15.606102175213962,0.309888589984482,5,-0.3240002393722534,-0.4190002679824829,-1.0565001964569092,-0.9270001649856567,-0.5240001678466788,1,-0.04858470829432715,3.8571282601476486,4.73199987411499,-4.8181630994310485,4.651999950408936,-1.2432453331099498,4.619999885559082,-0.04858470829432715
1972,2008-05-07,4.6459999084472665,4.811999797821045,4.593999862670898,4.776000022888184,5830000.0,-0.018588993180644553,1.1584187864710214,2.5000229250533983,81.37470713119676,84.65841495814574,-0.25371427212620024,-0.5016245080271231,-0.6292828719251071,-0.7815552773377084,19.178079302642686,0.21799993515014648,0.23585495034793968,0.41929992437362795,-0.20967656174129612,1.048276410488552,0.10481168131616592,0.73378816743109,-0.3511670852024009,47.802159654057355,-11.030097391379662,0.31448824305746204,5,-0.22999989986419767,-0.3309999704360971,-0.9459998607635507,-0.8389998674392709,-0.04799985885620206,2,-0.00947044184310808,2.0416585952206923,4.734000205993652,3.8571282601476486,4.73199987411499,-4.8181630994310485,4.651999950408936,-0.00947044184310808
1973,2008-05-08,4.5320000648498535,4.676000118255615,4.501999855041504,4.65399980545044,6801500.0,-0.024537203151928755,1.0963840886110856,0.9384587169423894,73.10757662757457,86.44892282486646,-0.06398328959063537,-0.35212220065451305,-0.5160422367716357,-0.6668918957664438,20.48661202493488,0.17400026321411133,0.2657406466298502,0.2713000774383545,-0.34579708299048306,0.8883972378671916,-0.037248502776064285,0.5798486576527733,-0.18305052736270166,8.982095769998958,-46.26338182780856,0.30854858021441856,5,-0.024000167846679688,-0.21700012683868408,-0.8320000171661377,-0.7250000238418579,0.10400009155273438,3,0.03486319287505135,1.1584187864710214,4.6459999084472665,2.0416585952206923,4.734000205993652,3.8571282601476486,4.73199987411499,0.03486319287505135
1974,2008-05-09,4.650000095367432,4.676000118255615,4.5,4.5,4977000.0,0.026037076087616517,-1.3466667514376631,-1.2295115926394857,75.80645712610803,85.79888007432,-0.10210966382704445,-0.4296143255022926,-0.6329301582056654,-0.7825135879315086,22.115265490391856,0.17600011825561523,0.30362817606947967,0.3496001005172733,-0.2599887065181701,0.9591889075527162,0.044805696999551614,0.654394504034995,-0.25234551506222225,48.076984797749084,-5.359431882130188,0.3047944035177215,5,-0.08900022506713867,-0.3350001573562622,-0.8905000686645508,-0.843000054359436,0.0,4,-0.00043017888981444763,1.0963840886110856,4.5320000648498535,1.1584187864710214,4.6459999084472665,2.0416585952206923,4.734000205993652,-0.00043017888981444763
1975,2008-05-12,4.828000068664551,4.8400001525878915,4.6040000915527335,4.642000198364258,6501000.0,0.03827956336483784,1.2476192206211576,1.239998346965569,82.71404223358465,85.09739055812365,-0.22017681729403193,-0.5590958624349973,-0.8103057491260097,-0.9565970023494259,23.89939712133081,0.23600006103515803,0.35167371844126194,0.4786000728607176,-0.13540645298289267,1.0926065987043279,0.17159680993891246,0.7856033357825227,-0.38651094982308987,96.47056513592632,37.12744559332401,0.30700326292180513,5,-0.23399996757507324,-0.5110000371932983,-1.0610000491142273,-1.0210000276565552,-0.15799999237060547,0,-0.08864953753314797,-1.3466667514376631,4.650000095367432,1.0963840886110856,4.5320000648498535,1.1584187864710214,4.6459999084472665,-0.08864953753314797
1976,2008-05-13,4.886000156402588,4.915999889373778,4.739999771118164,4.829999923706055,5478000.0,0.012013274008523478,2.034492680941705,0.30107672981772504,83.48764307868915,84.50351665607214,-0.23623678856271368,-0.5763952161391144,-0.8670590861573473,-1.0101438305133121,26.487795330845675,0.17600011825561435,0.40548464723356226,0.4920001506805418,-0.14255172489197676,1.1265520262530608,0.17472421289428208,0.8092760884668015,-0.396689713511555,92.78852381034275,27.3172574207708,0.3172759377862595,5,-0.192000150680542,-0.5310002565383911,-1.0730001330375671,-1.0790001153945923,-0.2760000228881845,1,-0.12484652353419667,1.2476192206211576,4.828000068664551,-1.3466667514376631,4.650000095367432,1.0963840886110856,4.5320000648498535,-0.12484652353419667
1977,2008-05-14,4.881999969482422,5.073999881744385,4.863999843597412,4.912000179290772,7908500.0,-0.0008187038051818973,-5.363593015106963,-0.5357158062346358,84.00619295680738,83.766614454966,-0.18629921362499235,-0.5335953838944931,-0.8589315233074224,-0.9991136931808557,28.742274988121675,0.21000003814697266,0.4256649036114615,0.4459999561309811,-0.20151776760823825,1.0935176798702004,0.12224109426137186,0.7697588180005903,-0.33295300408380424,66.55053104218847,-5.189980074570471,0.32375886186960956,5,-0.09500002861022949,-0.44800007343292236,-1.0639999508857727,-1.0749999284744263,-0.4939999580383301,2,-0.1376484915067896,2.034492680941705,4.886000156402588,1.2476192206211576,4.828000068664551,-1.3466667514376631,4.650000095367432,-0.1376484915067896
1978,2008-05-15,4.920000076293945,5.079999923706055,4.881999969482422,5.059999942779541,9717000.0,0.007783717134179469,1.20000158945871,4.666629579591374,83.65077677108006,82.8721173672877,-0.19810156063295903,-0.5327526373268228,-0.890278832114789,-1.029951182702685,31.124356188738755,0.1979999542236328,0.4251713288131267,0.4420000553131107,-0.21715669410261196,1.1011568047288334,0.11242168060524982,0.7715784300209716,-0.286960644280005,72.41381578298316,-1.0177883098504026,0.32957837470786133,5,-0.13000011444091797,-0.48300015926361084,-1.0975000262260437,-1.1130000352859497,-0.6560001373291016,3,-0.06544715888407704,-5.363593015106963,4.881999969482422,2.034492680941705,4.886000156402588,1.2476192206211576,4.828000068664551,-0.06544715888407704
1979,2008-05-16,4.992000102996826,5.1040000915527335,4.920000076293945,5.0,12578000.0,0.014634151541947915,-1.4210536222381749,0.057142175946267214,81.37430737950172,81.79244927825046,-0.24227885081478195,-0.5607283991851464,-0.9559417635437395,-1.0946165418375635,33.09473934304066,0.18400001525878817,0.42921345445543313,0.46780006885528547,-0.19983098397418608,1.1354311216847575,0.13398454244054925,0.8016155952700217,-0.27850778247830554,77.60000228881853,3.243770079111357,0.33381552641473594,5,-0.19000005722045898,-0.5410000085830697,-1.1685000658035278,-1.1850000619888306,-0.8299999237060538,4,-0.0713140903944538,1.20000158945871,4.920000076293945,-5.363593015106963,4.881999969482422,2.034492680941705,4.886000156402588,-0.0713140903944538
1980,2008-05-19,4.682000160217285,5.139999866485597,4.619999885559082,5.0,13988000.0,-0.06209934623067015,-1.3529390188382917,39.75049174465041,58.85167482308743,78.26370868084774,0.06692013280810905,-0.21380501140623043,-0.6415933502395728,-0.7797765277322837,34.59384748830574,0.5199999809265146,0.40580377076600094,0.1274001121520998,-0.5085344745990747,0.7633346989032743,-0.19056718122348748,0.44536740552768705,0.42199993133544833,11.923130179299928,-57.6735428176373,0.3179672933755872,5,0.1379997730255127,-0.21300017833709717,-0.8560001850128174,-0.8750001192092896,-0.40000009536743164,0,-0.006834699648615272,-1.4210536222381749,4.992000102996826,1.20000158945871,4.920000076293945,-5.363593015106963,4.881999969482422,-0.006834699648615272
1981,2008-05-20,4.828000068664551,4.8379998207092285,4.559999942779541,4.662000179290772,13415000.0,0.031183234397943682,1.9892557470601355,-0.522012493739632,63.03724008368558,76.22621234223539,-0.07190526687835153,-0.31200710724807124,-0.7781703402234186,-0.9198147022342038,36.038511214412225,0.2779998779296875,0.3808232402487306,0.23290002346038818,-0.3609214795609823,0.8267215264817587,-0.06401072805029706,0.5298107749710734,0.3119997978210458,46.206924334154294,-20.72251069786863,0.2969107515106852,5,-0.00800013542175293,-0.32800018787384033,-1.0095000267028809,-1.0210000276565552,-0.5180001258850098,1,-0.0327257643172133,-1.3529390188382917,4.682000160217285,-1.4210536222381749,4.992000102996826,1.20000158945871,4.920000076293945,-0.0327257643172133
1982,2008-05-21,4.809999942779541,4.973999977111816,4.745999813079834,4.894000053405762,12758500.0,-0.003728277885047482,-1.1509411894367259,-0.5060251000353346,57.551666484094,74.49777788184866,-0.03150876202224939,-0.24414764623675467,-0.7528898810449238,-0.894938959547559,38.021607855930014,0.22800016403198242,0.35301360825946393,0.1752999067306522,-0.3591429131130548,0.7097427265743592,-0.09192150319120174,0.44252131665250616,0.3299999237060556,43.10345394574572,-19.17136022082081,0.26722140992185356,5,0.009999990463256836,-0.2510000467300415,-1.0024999380111694,-1.0029999017715454,-0.6719999313354492,2,-0.04158000242086579,1.9892557470601355,4.828000068664551,-1.3529390188382917,4.682000160217285,-1.4210536222381749,4.992000102996826,-0.04158000242086579
1983,2008-05-22,4.519999980926514,4.703999996185303,4.40399980545044,4.6479997634887695,23074500.0,-0.06029105307752791,1.4999990065902726,1.5238049284461372,45.646441148384326,71.14666499543492,0.2867665432644495,0.090999919093111,-0.4585069195011844,-0.5995841103415813,39.45691019029728,0.4060001373291007,0.31964196940149137,-0.14040005207061768,-0.590293835958339,0.3094937318171036,-0.36534694401447787,0.08454683987324252,0.5967998886108408,15.760892100052745,-43.41904148315642,0.22494689194386064,5,0.2519998550415048,0.03899991512298584,-0.688499927520752,-0.7129999399185181,-0.16200017929077237,3,-0.029203533194565257,-1.1509411894367259,4.809999942779541,1.9892557470601355,4.828000068664551,-1.3529390188382917,4.682000160217285,-0.029203533194565257
1984,2008-05-23,4.611999988555908,4.638000011444092,4.504000186920166,4.5879998207092285,9056500.0,0.0203539840746938,2.526301259850424,-0.1875016298172742,46.07330431119224,67.07547189294688,0.2109980568174663,0.043773943813148364,-0.5436749957402061,-0.6855121556425559,40.53891520475187,0.13399982452392578,0.3018703896598369,-0.07540004253387433,-0.43168761965858415,0.2808875345908355,-0.2535438310962288,0.10274374602848013,0.46203187713623173,28.260892100052747,-26.98470952187319,0.17814378856235472,5,0.15999984741211026,-0.05300009250640869,-0.7869999408721924,-0.8049999475479126,-0.21000003814697177,4,-0.07545534485138383,1.4999990065902726,4.519999980926514,-1.1509411894367259,4.809999942779541,1.9892557470601355,4.828000068664551,-0.07545534485138383
1985,2008-05-27,4.567999839782715,4.625999927520752,4.538000106811523,4.611999988555908,4742000.0,-0.0095403618565425,1.4444385575681313,-1.8333267106413416,44.71336631708747,62.767218919435564,0.23941576665160547,0.11493155280539291,-0.49282648376547744,-0.6348359028239923,39.815543959327904,0.08799982070922852,0.2982786554275494,-0.13290019035339373,-0.444753020261226,0.17895263955443852,-0.2888266053073094,0.02302622460052195,0.46583010229492317,28.77192718280498,-22.487493103006848,0.155926414953916,5,0.20399999618530362,-0.008999943733215332,-0.7199997901916504,-0.7609997987747192,-0.1900000572204581,1,-0.0888790881637278,2.526301259850424,4.611999988555908,1.4999990065902726,4.519999980926514,-1.1509411894367259,4.809999942779541,-0.0888790881637278
1986,2008-05-28,4.561999797821045,4.610000133514403,4.507999897003174,4.5920000076293945,3877000.0,-0.0013134943459094384,2.090894641399347,0.6818206448117041,47.177416382877034,58.67513263344331,0.21749503553853256,0.13593439497998894,-0.46939704740746,-0.6235639116559542,38.8172011974038,0.10200023651122958,0.27913251458888944,-0.1440002202987669,-0.4423070780548173,0.15430663745728346,-0.29315364917679165,0.005153208579257829,0.43404033605896153,27.719288559174103,-22.98696813849736,0.14915342887802505,5,0.21000003814697354,-0.00299990177154541,-0.7139997482299805,-0.7549997568130493,-0.3079996109008789,2,-0.06137653340206817,1.4444385575681313,4.567999839782715,2.526301259850424,4.611999988555908,1.4999990065902726,4.519999980926514,-0.06137653340206817
1987,2008-05-29,4.550000190734863,4.6040000915527335,4.526000022888184,4.581999778747559,5553500.0,-0.002630339241118107,1.0526276163228676,1.0666454740522928,50.649355117380715,55.0083080052545,0.19830140590060985,0.16306782356992855,-0.4413600205697197,-0.6057018572667054,37.54214290548589,0.0780000686645499,0.23031700258386412,-0.16029982566833478,-0.44613761852782385,0.1255379671911543,-0.3032187220980793,-0.017380929238590248,0.41051752343936876,48.666764153312435,-7.015047419445551,0.14291889642974434,5,0.22199964523315519,0.00899970531463623,-0.7020001411437988,-0.7430001497268677,-0.35000038146972656,3,-0.05274730503177416,2.090894641399347,4.561999797821045,1.4444385575681313,4.567999839782715,2.526301259850424,4.611999988555908,-0.05274730503177416
1988,2008-05-30,4.550000190734863,4.599999904632568,4.535999774932861,4.579999923706055,4040500.0,0.0,-1.206879542240784,0.9375037253382608,46.056786486406196,51.08413901713277,0.15678510833814396,0.16606918910906643,-0.4085506045111984,-0.599875696803088,35.9074097028896,0.06400012969970703,0.17028925013559082,-0.15679984092712385,-0.4489379952641226,0.1353383134098749,-0.30286891809562366,-0.010730763758624029,0.3771264489159414,34.32840600957946,-21.393540295147147,0.14606907716849943,5,0.22199964523315519,0.011999726295471191,-0.7010000944137573,-0.7430001497268677,-0.3000001907348633,4,-0.0905494861582039,1.0526276163228676,4.550000190734863,2.090894641399347,4.561999797821045,1.4444385575681313,4.567999839782715,-0.0905494861582039
1989,2008-06-02,4.375999927520752,4.559999942779541,4.311999797821045,4.553999900817871,5846000.0,-0.038241814487926185,1.6105270554812414,5.933385256063834,32.12025346300986,48.11398108823526,0.26174153307616876,0.33553509562754513,-0.209469471316174,-0.4208741922905528,33.83556648414341,0.2480001449584961,0.10168698475329485,-0.31700010299682635,-0.6440295367775866,0.010029330783933865,-0.48051481988720646,-0.15348538610644624,0.5197391020780309,20.38219849173736,-28.938397083874523,0.16351471689038008,6,0.2669999599456787,0.19200003147125244,-0.526999831199646,-0.5689998865127563,-0.12799978256225586,0,-0.004113374356294552,-1.206879542240784,4.550000190734863,1.0526276163228676,4.550000190734863,2.090894641399347,4.561999797821045,-0.004113374356294552
1990,2008-06-03,4.400000095367432,4.440000057220459,4.260000228881837,4.3540000915527335,4001000.0,0.005484499141725774,1.8571417758788238,-0.25842702649125987,30.243907923169544,44.4702775148446,0.2162767544846016,0.30080971210354335,-0.21010733198694798,-0.4394911783194826,31.73361805378663,0.17999982833862216,0.02761695602596248,-0.2763999462127682,-0.6278843088799926,0.07508441645445618,-0.45214212754638083,-0.10065776487915556,0.4490397956891323,39.99997275215491,-3.6643301828990857,0.17574218133361227,6,0.21700000762939453,0.25999975204467773,-0.5355000495910645,-0.593000054359436,-0.14599990844726562,1,0.0004545124995816163,1.6105270554812414,4.375999927520752,-1.206879542240784,4.550000190734863,1.0526276163228676,4.550000190734863,0.0004545124995816163
1991,2008-06-04,4.504000186920166,4.5339999198913565,4.3400001525878915,4.3400001525878915,2844000.0,0.02363638393149836,-1.3658503254994472,3.565217842000969,35.78948613820458,42.052257476412436,0.06870958498093493,0.18835201327715456,-0.2924721639634438,-0.5385983166049968,29.21245909560256,0.19399976730346502,-0.04527513019325724,-0.1608998537063595,-0.5194289840520812,0.19762927663936214,-0.3401644188792208,0.01836471146650176,0.2861357379189249,70.930248676222,28.91498402361036,0.179264565172861,6,-0.02200007438659668,0.1959998607635507,-0.4115002155303955,-0.6540001630783081,-0.3900003433227539,2,-0.027975221831433417,1.8571417758788238,4.400000095367432,1.6105270554812414,4.375999927520752,-1.206879542240784,4.550000190734863,-0.027975221831433417
1992,2008-06-05,4.602000236511231,4.664000034332275,4.5,4.5,4317500.0,0.021758447052391938,-2.2156794913748774,0.6219525314523556,38.56115966768235,41.26500397855666,-0.06917224166948266,0.09158206481238462,-0.3686061071245348,-0.6307026627508527,26.979396532296494,0.1640000343322754,-0.06691240730176595,-0.060699820518492764,-0.4202557671235443,0.29885612608655876,-0.24047779382101808,0.11907815278403255,0.1351221187321343,84.65350800059977,44.563272020434155,0.17977797330252562,6,-0.1400001049041757,0.09799981117248535,-0.4820002317428598,-0.7290002107620248,-0.6160001754760756,3,-0.07561930284794671,-1.3658503254994472,4.504000186920166,1.8571417758788238,4.400000095367432,1.6105270554812414,4.375999927520752,-0.07561930284794671
1993,2008-06-06,4.690000057220459,4.823999881744385,4.501999855041504,4.535999774932861,8161000.0,0.019122080874976355,-1.9008995463605747,1.5098031882567304,39.260312365614,40.50800487349241,-0.14586036501646227,0.01689219699214206,-0.4353296474974542,-0.71325710678693,25.69025353123785,0.32200002670288086,-0.10839278234379446,0.01940000057220459,-0.33497027149261527,0.37377027263702445,-0.15778513546020534,0.19658513660461452,-0.42999982833862216,76.24115124117235,39.206291378926025,0.17718513603240993,6,-0.14800000190734863,0.009999990463257724,-0.5050000548362732,-0.7879999876022339,-0.8220000267028809,4,-0.1044776635345549,-2.2156794913748774,4.602000236511231,-1.3658503254994472,4.504000186920166,1.8571417758788238,4.400000095367432,-0.1044776635345549
1994,2008-06-09,4.6479997634887695,4.7820000648498535,4.559999942779541,4.74399995803833,4645000.0,-0.008955286400695872,1.5813906423702078,-0.6233767440132275,48.50613435237328,40.929423544079725,-0.10975878873377543,0.06190905661933499,-0.3735853941953149,-0.6651381590543552,24.348578992485084,0.2220001220703125,-0.1417473876956885,-0.022500276565551758,-0.3768961571895231,0.33189560405841956,-0.19969821687753786,0.15469766374643434,-0.376719541549682,68.7942860669618,27.40222863945216,0.17719794031198566,6,-0.10599970817565918,0.05200028419494718,-0.417999804019928,-0.7059997320175171,-0.45999956130981445,0,-0.08562818066712474,-1.9008995463605747,4.690000057220459,-2.2156794913748774,4.602000236511231,-1.3658503254994472,4.504000186920166,-0.08562818066712474
1995,2008-06-10,4.400000095367432,4.5900001525878915,4.331999778747559,4.5900001525878915,4902500.0,-0.05335621358448395,1.7157925909566445,1.979163251824156,32.7419400115902,39.325481725047865,0.12505484632966546,0.2911261741609996,-0.11018626889126093,-0.41140986132048374,22.168167866419097,0.31599998474121094,-0.1409270415714321,-0.24909994602203334,-0.6149552102344389,0.11675531819037221,-0.43202757812823567,-0.066172313915831,-0.11766548023223855,13.821199671641473,-25.848044936393258,0.18292763210620266,6,0.1419999599456787,0.29999995231628507,-0.055000126361846924,-0.3590000867843628,-0.23600006103515714,1,-0.034545442526005776,1.5813906423702078,4.6479997634887695,-1.9008995463605747,4.690000057220459,-2.2156794913748774,4.602000236511231,-0.034545442526005776
1996,2008-06-11,4.276000022888184,4.421999931335449,4.269999980926514,4.3979997634887695,5120000.0,-0.02818183404354979,-1.268658947113708,0.6421037045216668,30.163453094074,37.04927038912489,0.22821915482028832,0.3869210446065816,0.02654244919374893,-0.2821205163141083,19.716125623814523,0.15199995040893555,-0.1515939763559251,-0.3426000118255619,-0.7265585634098128,0.041358539758689083,-0.5345792876176869,-0.15062073603343684,0.5479998588562012,1.0830402591791168,-36.57578846195004,0.19197927579212548,6,0.26600003242492676,0.4240000247955331,0.07799994945526123,-0.23500001430511475,-0.10200023651123047,2,-0.0051449569341111,1.7157925909566445,4.400000095367432,1.5813906423702078,4.6479997634887695,-1.9008995463605747,4.690000057220459,-0.0051449569341111
1997,2008-06-12,4.2100000381469735,4.380000114440918,4.162000179290772,4.274000167846681,3473500.0,-0.015434982317102719,-1.7250017881410376,0.5245923424479777,36.18538847133774,35.952448387450616,0.2692306753183331,0.4216113932380985,0.10515344880907396,-0.21084200532802821,16.82796157268886,0.2179999351501456,-0.1592110582021231,-0.3749999999999991,-0.7789958416962106,0.028995841696212388,-0.5769979208481049,-0.17300207915189336,0.602919845581054,7.250737225152244,-31.807482878264935,0.20199792084810564,6,0.2829999923706046,0.44099998474121094,0.15249991416931064,-0.1690000295639047,0.28599977493286044,3,-0.02280289636097388,-1.268658947113708,4.276000022888184,1.7157925909566445,4.400000095367432,1.5813906423702078,4.6479997634887695,-0.02280289636097388
1998,2008-06-13,4.5980000495910645,4.610000133514403,4.2199997901916495,4.2199997901916495,6645500.0,0.0921615220732559,-1.0634924639597039,-5.906242083774172,49.50634919674136,37.88423680230967,-0.12431787484609114,0.008696961420243454,-0.2659182708485943,-0.5896250516087367,13.39865456893011,0.40000009536742986,-0.16300259980936893,0.029100012779236017,-0.3430968265951764,0.4012968521536484,-0.15699840690797018,0.2151984324664422,0.18888304595947325,70.32257270614362,28.66348442076638,0.18609841968720608,6,-0.10500001907348633,0.05299997329712003,-0.2325000762939453,-0.5570000410079956,-0.024000167846679688,4,-0.1331013444878798,-1.7250017881410376,4.2100000381469735,-1.268658947113708,4.276000022888184,1.7157925909566445,4.400000095367432,-0.1331013444878798
1999,2008-06-16,4.636000156402588,4.688000202178955,4.550000190734863,4.5980000495910645,3280500.0,0.008264485950778333,-1.0597043605747674,0.10052931411184701,52.40794291733125,40.34690735721652,-0.13584384911116132,-0.06044004717891305,-0.2856192176551886,-0.6174230309092881,9.832676454496179,0.1380000114440918,-0.1716849400429501,0.08490011692047084,-0.23204974673424328,0.40184998057518495,-0.07357481490688667,0.24337504874782834,0.12588762249755892,90.11406016850661,44.89054713798264,0.15847493182735722,6,-0.14300012588500977,0.014999866485596591,-0.22450023889541626,-0.595000147819519,-0.07999992370605469,0,-0.16566007333376742,-1.0634924639597039,4.5980000495910645,-1.7250017881410376,4.2100000381469735,-1.268658947113708,4.276000022888184,-0.16566007333376742
2000,2008-06-17,4.650000095367432,4.699999809265137,4.599999904632568,4.685999870300293,5120500.0,0.0030198314263447656,2.1250139699143924,-0.9473598353661598,53.09860185979914,42.270142437393694,-0.12365564580266941,-0.08111929978326593,-0.28458410273630186,-0.6227603120891487,8.44119000354829,0.09999990463256836,-0.1729831273465976,0.1005000591278078,-0.21398095212193624,0.41498107037755183,-0.05674044649706378,0.25774056475267937,0.08789217954833983,90.70636648949227,41.48130196769141,0.15724050562487185,6,-0.15700006484985352,0.0009999275207528413,-0.21200019121170044,-0.6090000867843628,-0.047999858856200284,1,-0.09935481370177701,-1.0597043605747674,4.636000156402588,-1.0634924639597039,4.5980000495910645,-1.7250017881410376,4.2100000381469735,-0.09935481370177701
2001,2008-06-18,4.670000076293945,4.739999771118164,4.5920000076293945,4.5920000076293945,5245000.0,0.004301071078780971,-2.7948623898079203,-2.1666821198193307,54.20167534078152,44.00797751218249,-0.1314562854986212,-0.11970025625570901,-0.285073604628419,-0.6341488623949356,7.424043905444136,0.14799976348876953,-0.13768805236265802,0.12840003967285174,-0.16377033142020014,0.4205704107659036,-0.017685145873674202,0.2744852252193777,-0.5079998970031729,87.88931760264586,36.99936871791235,0.14608518554652575,6,-0.1770000457763672,-0.01900005340576083,-0.21450001001358032,-0.6269999742507935,-0.09600019454956055,2,-0.10835118494542428,2.1250139699143924,4.650000095367432,-1.0597043605747674,4.636000156402588,-1.0634924639597039,4.5980000495910645,-0.10835118494542428
2002,2008-06-19,4.610000133514403,4.684000015258789,4.5339999198913565,4.684000015258789,2325500.0,-0.012847953276085788,3.0540631101431397,-0.9487155974519915,52.01612657715929,45.4252902023542,-0.07845231898464533,-0.07952956992991478,-0.2046975656751302,-0.5649367363430553,5.706737402872627,0.15000009536743253,-0.1009183746149942,0.07840008735656667,-0.18761012801156163,0.34441030272469497,-0.05460502032749748,0.21140519504063082,-0.43643996238708294,75.00006877459252,21.10577105744332,0.13300510768406418,6,-0.1380000114440909,0.04099988937378107,-0.08550018072128207,-0.5290001630783072,-0.25799989700317205,3,-0.0945770790694247,-2.7948623898079203,4.670000076293945,2.1250139699143924,4.650000095367432,-1.0597043605747674,4.636000156402588,-0.0945770790694247
2003,2008-06-20,4.388000011444092,4.584000110626222,4.331999778747559,4.584000110626222,12198000.0,-0.04815620729734582,1.5714306567211966,2.648654221626513,50.390627667850694,45.63467834851835,0.1075098444012692,0.1392118648558327,0.034938823765549465,-0.3338999311938107,5.890466851929069,0.2780003547668448,-0.08239061315608609,-0.1370000362396242,-0.4106621496838807,0.1366620772046323,-0.27383109296175245,-0.00016897951749594853,-0.2031110483169547,13.725547486203277,-42.573364767187456,0.13683105672212814,6,0.06299996376037598,0.2630000114440927,0.22249990701675415,-0.22800004482269287,0.026000022888183594,4,0.02461253449272416,3.0540631101431397,4.610000133514403,-2.7948623898079203,4.670000076293945,2.1250139699143924,4.650000095367432,0.02461253449272416
2004,2008-06-23,4.263999938964844,4.4079999923706055,4.236000061035156,4.311999797821045,4351000.0,-0.0282589043199295,-2.3077032411291913,0.2448971151366516,45.84351639972824,47.090409058311465,0.19144359519203036,0.24854702527111439,0.1753689435432424,-0.2002470491197128,6.2210010734573205,0.17199993133544922,-0.07808892971825987,-0.2436001062393185,-0.5374775919563293,0.050277379477692286,-0.39053884909782344,-0.09666136338081355,-0.06800875967788578,5.555534530977403,-50.623760403931676,0.14693874285850525,6,0.18700003623962402,0.38700008392334073,0.34950000047683716,-0.10099995136260986,0.18400001525878906,0,0.07270167617657108,1.5714306567211966,4.388000011444092,3.0540631101431397,4.610000133514403,-2.7948623898079203,4.670000076293945,0.07270167617657108
2005,2008-06-24,4.162000179290772,4.2899999618530265,4.0859999656677255,4.230000019073486,12023000.0,-0.023921144731262278,1.1702158959478943,1.416667494511371,39.53488236361844,48.13167897714974,0.286233201602081,0.3357867208510603,0.2932101564284766,-0.09049471627950023,6.766443477192118,0.20399999618530096,-0.08554708323763638,-0.3252998828887934,-0.6554603653410203,0.004860599563433432,-0.49038012411490683,-0.16021964166268,0.5779995918273917,11.620831228031049,-40.928981349260916,0.16508024122611364,6,0.25099968910217196,0.45099973678588867,0.4644998908042899,0.012999892234801358,0.37799978256225497,1,0.09466603470279056,-2.3077032411291913,4.263999938964844,1.5714306567211966,4.388000011444092,3.0540631101431397,4.610000133514403,0.09466603470279056
2006,2008-06-25,4.2820000648498535,4.329999923706056,4.102000236511231,4.191999912261963,6652000.0,0.028832263428573368,1.4516112492629294,-1.323534774132943,40.33815708735359,48.59309771226262,0.1868200513624494,0.2042040557435847,0.186066016154399,-0.2023168041908079,7.422744045010407,0.22799968719482422,-0.10606329137656445,-0.191300010681152,-0.5317103762533204,0.14911035489101643,-0.3615051934672362,-0.02109482789506778,0.44491971015930165,32.77593360003243,-15.063890527606368,0.17020518278608415,6,0.13099980354309082,0.247999906539917,0.3624998927116394,-0.08900010585784912,0.34200000762939453,2,0.07473147286666348,1.1702158959478943,4.162000179290772,-2.3077032411291913,4.263999938964844,1.5714306567211966,4.388000011444092,0.07473147286666348
2007,2008-06-26,4.309999942779541,4.3480000495910645,4.202000141143799,4.276000022888184,6565000.0,0.006538971860260645,1.6545405679557148,0.37777624719196373,38.09523240437707,47.325195846444366,0.19500361348643835,0.1658028581517561,0.16996488649377106,-0.22125435859182385,8.08075542652593,0.14599990844726562,-0.08382007705847982,-0.15130012035369855,-0.4972025405552323,0.19460229984783517,-0.32425133045446586,0.021651089747068752,0.4041014360427857,44.979901989884745,0.7023895205991906,0.17295121010076694,6,0.10299992561340332,0.2200000286102295,0.34999996423721313,-0.11699998378753662,0.3120002746582031,3,0.06125288688393549,1.4516112492629294,4.2820000648498535,1.1702158959478943,4.162000179290772,-2.3077032411291913,4.263999938964844,0.06125288688393549
2008,2008-06-27,4.138000011444092,4.320000171661377,4.059999942779541,4.260000228881837,5941000.0,-0.03990717717377179,1.1487613076366818,-3.5882501437527434,35.22595763220146,45.41608637031883,0.3295457866945286,0.32185589117995317,0.3508851938369357,-0.03956742686233383,8.962100576486748,0.26000022888183594,-0.04853407722554515,-0.3027000427246094,-0.6744663257941728,0.06906624034495401,-0.48858318425939107,-0.11681690118982768,0.5635393391151426,22.413809640604594,-17.98743650388548,0.18588314153478172,6,0.26199984550476074,0.3039999008178711,0.5514999032020569,0.0549999475479126,0.7160000801086417,4,0.05171585898388065,1.6545405679557148,4.309999942779541,1.4516112492629294,4.2820000648498535,1.1702158959478943,4.162000179290772,0.05171585898388065
2009,2008-06-30,4.357999801635741,4.40399980545044,4.162000179290772,4.248000144958496,15371000.0,0.05316572972044842,1.3960398844257904,-0.9016349231785301,48.76324185339749,44.93437970294086,0.07371669693276939,0.10586625141614725,0.14293297302426122,-0.24760842403414163,8.963907099660972,0.26599979400634854,-0.014518689271783458,-0.08180024623870974,-0.4543124372039298,0.2907119447265103,-0.2680563417213193,0.10445584924389983,0.31787797261230555,86.62790052951075,41.09377075352988,0.18625609548260993,6,0.04200005531311124,0.08400011062622159,0.30750006437301725,-0.1649998426437369,0.5180001258850107,0,0.012849985141237141,1.1487613076366818,4.138000011444092,1.6545405679557148,4.309999942779541,1.4516112492629294,4.2820000648498535,0.012849985141237141
2010,2008-07-01,4.401999950408936,4.427999973297119,4.2100000381469735,4.285999774932861,5663000.0,0.010096409081221225,1.595233905347938,1.0545503411563937,53.89369475517297,44.90015963787325,-0.010238479716996984,0.06537544160200692,0.11154664510599321,-0.27901703814291867,8.685719681327821,0.2179999351501456,-0.02618812545032778,-0.037900090217589444,-0.41036836937900034,0.33456818894382145,-0.22413422979829445,0.14833404936311556,0.24924271058037029,92.93477697498702,40.052082061053795,0.18623413958070534,7,-0.029999971389771396,0.039999961853026456,0.2634999155998221,-0.20899999141693204,0.22800016403198153,1,0.010449796531784017,1.3960398844257904,4.357999801635741,1.1487613076366818,4.138000011444092,1.6545405679557148,4.309999942779541,0.010449796531784017
2011,2008-07-02,4.377999782562257,4.455999851226807,4.328000068664552,4.426000118255615,6223500.0,-0.005452105433224719,1.37037069741976,-0.4137953713980243,55.329942020101605,45.26836135375573,-0.03577675157121085,0.08374565917947407,0.14994713513239422,-0.24390604149447803,8.881939100635773,0.12799978256225497,-0.048346148431042124,-0.0556002378463738,-0.42776572120321177,0.31656524551046417,-0.24168297952479278,0.13048250383204518,0.24959316969865952,80.3030084096757,20.753913849348045,0.18608274167841898,7,-0.05599975585937589,0.06400012969970614,0.2875000834465018,-0.18499982357025235,0.07200002670287997,2,0.03700324059768656,1.595233905347938,4.401999950408936,1.3960398844257904,4.357999801635741,1.1487613076366818,4.138000011444092,0.03700324059768656
2012,2008-07-03,4.254000186920166,4.383999824523927,4.179999828338623,4.372000217437743,2736500.0,-0.028323344403986983,1.8732546659771285,2.4583167766033807,36.890242351157305,43.7683185407898,0.036222873844425685,0.19008285431212357,0.2872030702674646,-0.10962740842917285,9.904266732460846,0.20399999618530362,-0.07863569842574059,-0.16219983100891078,-0.533754520315032,0.20935485829721046,-0.3479771756619714,0.02357751364414984,0.3508890449614954,48.98997196774847,-8.816458328209812,0.18577734465306084,7,0.0039997100830078125,0.18799972534179688,0.41149967908859253,-0.06100022792816162,0.3079996109008789,3,0.08697693213477664,1.37037069741976,4.377999782562257,1.595233905347938,4.401999950408936,1.3960398844257904,4.357999801635741,0.08697693213477664
2013,2008-07-07,4.199999809265137,4.3420000076293945,4.144000053405762,4.2100000381469735,2597000.0,-0.012694023338566174,-2.2459077904413487,0.08474768047070289,33.584319233958,42.40618552237088,0.06789033975668968,0.2165964392821298,0.3544924730713923,-0.04389706697243234,10.281171008888418,0.1979999542236328,-0.11740879257233061,-0.19170019626617396,-0.5516774676250193,0.16827707509267142,-0.37168883194559665,-0.011711560586751268,0.38309385105243976,17.94865132941369,-34.293414609061514,0.17998863567942258,7,0.05800008773803711,0.24200010299682617,0.4655000567436218,-0.006999850273132324,0.3380002975463867,0,0.10047629222308085,1.8732546659771285,4.254000186920166,1.37037069741976,4.377999782562257,1.595233905347938,4.401999950408936,0.10047629222308085
2014,2008-07-08,4.25,4.294000148773193,4.110000133514403,4.150000095367432,5380500.0,0.011904807858458266,-1.0444465637227138,-9.999761586876854,35.337238224585434,41.939780618033886,0.01753992526383996,0.14255938006706081,0.31650860268056746,-0.08281129189845693,10.724487896653997,0.18400001525878995,-0.15061265900254117,-0.12180001735687274,-0.46576801022301595,0.22216797550927048,-0.2937840137899448,0.050183979076199314,0.31216991161605545,40.462422169362924,-6.628551271188158,0.17198399643307177,7,0.007999897003173828,0.1919999122619629,0.416999876499176,-0.057000041007995605,0.559999942779541,1,0.14211766860064312,-2.2459077904413487,4.199999809265137,1.8732546659771285,4.254000186920166,1.37037069741976,4.377999782562257,0.14211766860064312
2015,2008-07-09,4.248000144958496,4.3540000915527335,4.23799991607666,4.274000167846681,2892500.0,-0.0004705541274127034,-4.043433191665764,-0.26000047683762184,34.323921997076624,41.271532274669774,0.036902460854002506,0.13975312511394122,0.3234635253133433,-0.06991196007333933,11.504209783963379,0.11600017547607333,-0.16679260719251232,-0.11619987487793004,-0.4642371899712714,0.2318374402154113,-0.2902185324246007,0.05781878266874063,0.2940829679040986,39.88442891123946,-1.961317318012668,0.17401865754667067,7,0.009999752044677734,0.1939997673034668,0.35749977827072144,-0.0550001859664917,0.7679996490478516,2,0.14783421872232339,-1.0444465637227138,4.25,-2.2459077904413487,4.199999809265137,1.8732546659771285,4.254000186920166,0.14783421872232339
2016,2008-07-10,4.254000186920166,4.331999778747559,4.162000179290772,4.24399995803833,1756500.0,0.0014124392083156856,1.0481951936942264,-0.3846238491728585,36.22291033098116,41.06349648873689,0.029628727561063606,0.1391549503353504,0.3173678857164699,-0.06496278522141363,12.159512733250521,0.16999959945678622,-0.1650977416000039,-0.10909984111785853,-0.45844748410450187,0.2402478018687848,-0.2837736626111802,0.06557398037546314,0.2687995991391068,52.5548232829057,14.287253449608443,0.1746738214933215,7,0.0039997100830078125,0.18799972534179688,0.38449978828430176,-0.06100022792816162,0.8339996337890625,3,0.08838737917239503,-4.043433191665764,4.248000144958496,-1.0444465637227138,4.25,-2.2459077904413487,4.199999809265137,0.08838737917239503
2017,2008-07-11,4.113999843597412,4.239999771118163,4.050000190734863,4.199999809265137,4126500.0,-0.03291028142246322,1.289153096427467,-8.599799732977303,38.67767937155229,41.447021126442536,0.15522635050130784,0.286271739734115,0.455514886456438,0.08183493295679867,12.542105919379495,0.20399999618530273,-0.1457771085426547,-0.2443001747131346,-0.6049599290822529,0.11635957965598331,-0.42463005189769376,-0.06397029752857541,0.39028794873067163,21.052524257529857,-19.48007097907526,0.18032987718455898,7,0.13900017738342285,0.3230001926422119,0.47700023651123047,0.19800007343292236,0.8440003395080566,4,0.08167233311655053,1.0481951936942264,4.254000186920166,-4.043433191665764,4.248000144958496,-1.0444465637227138,4.25,0.08167233311655053
2018,2008-07-14,3.986000061035156,4.225999832153319,3.9079999923706055,4.119999885559082,5779000.0,-0.03111322008469719,-1.1931026318126001,1.5581381164924784,38.55024977002616,40.31224422829017,0.2898816451719326,0.3858541119991714,0.57510664112367,0.21525423306292746,14.172817540025957,0.31799983978271396,-0.13956721020580964,-0.34169995784759566,-0.7201406314695471,0.03674071577435578,-0.5309202946585718,-0.1524796210366195,0.49103047519733467,17.48880074412233,-26.333476187289023,0.18922033681097572,7,0.19599986076355025,0.3799998760223393,0.5950000286102299,0.33499991893768355,1.0999999046325688,0,0.14450570194830936,1.289153096427467,4.113999843597412,1.0481951936942264,4.254000186920166,-4.043433191665764,4.248000144958496,0.14450570194830936
2019,2008-07-15,3.868000030517578,4.0159997940063485,3.803999900817871,3.9379999637603764,5677500.0,-0.02960361984714399,-1.1414109790444813,0.5223882455928106,38.04877462544051,38.55169754720879,0.36997220684997956,0.46732754226242257,0.6821225021951189,0.3317515830734443,15.671330150164259,0.21199989318847745,-0.13542167618832313,-0.4212999820709227,-0.8231552260357242,-0.01944473810612113,-0.6222276040533234,-0.2203723600885219,0.5635080622059618,11.636383182739559,-34.761331562462004,0.20092762198240074,7,0.26199984550476074,0.4249999523162842,0.753000020980835,0.5249998569488525,1.305999755859375,1,0.1732161507259069,-1.1931026318126001,3.986000061035156,1.289153096427467,4.113999843597412,1.0481951936942264,4.254000186920166,0.1732161507259069
2020,2008-07-16,4.188000202178955,4.208000183105469,3.829999923706055,3.8340001106262207,11377500.0,0.08273013679851426,-1.088396538324752,-5.057148987912134,46.71329221641867,37.594292013466244,0.018353962467545948,0.11693621943370758,0.35205109003279134,0.01228586029394485,16.785716275616906,0.3780002593994136,-0.10226028977536394,-0.07819981575012225,-0.4442746378523301,0.2878750063520856,-0.2612372268012262,0.10483759530098169,0.18075707135401764,72.72734661734532,23.59009622033939,0.18303741105110394,7,-0.09400033950805664,0.0839996337890625,0.432999849319458,0.21499967575073242,1.061999797821045,2,0.14851951064304347,-1.1414109790444813,3.868000030517578,-1.1931026318126001,3.986000061035156,1.289153096427467,4.113999843597412,0.14851951064304347
2021,2008-07-17,4.1640000343322745,4.26200008392334,4.130000114440918,4.2100000381469735,4803000.0,-0.005730698827137948,-1.3157921154449441,-0.1299434799944015,44.88079076019714,38.482130725581776,0.009840808506566212,0.10654718858648682,0.36542899962788855,0.03732502838770646,17.67787070895654,0.13199996948242188,-0.11492111510897107,-0.0768999814987188,-0.39184015307019404,0.238040190072756,-0.23437006728445642,0.08057010428701883,0.14828150192918788,78.60261781412918,27.744030290067514,0.15747008578573743,7,-0.08500003814697177,0.10799980163574308,0.4570000171661386,0.2709999084472665,1.1979999542236337,3,0.20461089160646395,-1.088396538324752,4.188000202178955,-1.1414109790444813,3.868000030517578,-1.1931026318126001,3.986000061035156,0.20461089160646395
2022,2008-07-18,4.173999786376953,4.208000183105469,4.110000133514403,4.142000198364259,2584000.0,0.0024014774164817787,-1.0416737033467913,-0.6956431599788071,51.42404126149039,40.46432206197426,-0.014192938911620878,0.06557042606596841,0.34754112601858367,0.027666551911123882,18.93759243957715,0.09800004959106534,-0.1430638340565995,-0.04510021209716797,-0.30862916151934083,0.2184287373250049,-0.17686468680825396,0.08666426261391802,0.08800029754638672,80.78596891606004,25.241671725943704,0.1317644747110864,7,-0.09499979019165039,0.09800004959106445,0.44700026512145996,0.279000163078309,1.2160000801086435,4,0.21897462412800706,-1.3157921154449441,4.1640000343322745,-1.088396538324752,4.188000202178955,-1.1414109790444813,3.868000030517578,0.21897462412800706
2023,2008-07-21,4.495999813079834,4.51200008392334,4.314000129699707,4.435999870300293,15280500.0,0.07714423650758695,3.304324164632345,1.8750223520296163,55.051242516260814,42.65476698327153,-0.32384563785232245,-0.2613217750511714,0.02490712817856533,-0.2930104765101298,19.38716874669367,0.3380002975463867,-0.16627620130020393,0.27149982452392596,-0.010388079367575465,0.5533877284154274,0.13055587257817525,0.41244377646967667,-0.6919999122619629,97.74007532408754,44.222159477294184,0.14094395194575063,7,-0.3379998207092285,-0.2239999771118164,0.07600021362304688,-0.028999924659729004,0.764000415802002,0,0.10275809369065714,-1.0416737033467913,4.173999786376953,-1.3157921154449441,4.1640000343322745,-1.088396538324752,4.188000202178955,0.10275809369065714
2024,2008-07-22,4.573999881744385,4.5920000076293945,4.441999912261963,4.492000102996826,6275500.0,0.01734877044203431,1.5423738402353473,1.366664282478602,56.14285217986012,45.079092559136356,-0.39230851290452406,-0.33192458313426876,-0.05663769079544778,-0.3689650778686513,19.476365979475506,0.15000009536743164,-0.14678556647905427,0.33399989604949987,0.011763080471131282,0.6562367116278685,0.17288148826031602,0.4951183038386837,-0.7558399772644044,97.63777901541273,47.07731978198687,0.1611184077891842,7,-0.37599992752075195,-0.3020000457763672,-0.0019998550415039062,-0.10699999332427979,0.7360000610351562,1,0.11193705665949394,3.304324164632345,4.495999813079834,-1.0416737033467913,4.173999786376953,-1.3157921154449441,4.1640000343322745,0.11193705665949394
2025,2008-07-23,4.556000232696533,4.5980000495910645,4.507999897003174,4.593999862670898,3822000.0,-0.003935209775516424,2.9130497880148027,-0.4634113720153984,56.38452092234117,47.31927151373192,-0.36433857931176483,-0.2981819266379988,-0.04820338371888777,-0.35028123328739724,19.01499360533398,0.09000015258789062,-0.11634206818508552,0.29630024433136004,-0.05290458756495919,0.6455050762276793,0.12169782838320042,0.47090266027951966,-0.7068867240905763,91.3934786644649,42.7530680174479,0.17460241594815964,7,-0.35500025749206543,-0.2840003967285156,0.015999794006347656,-0.08900034427642822,0.7539997100830078,2,0.13564519800620123,1.5423738402353473,4.573999881744385,3.304324164632345,4.495999813079834,-1.0416737033467913,4.173999786376953,0.13564519800620123
2026,2008-07-24,4.602000236511231,4.739999771118164,4.556000232696533,4.65399980545044,12274000.0,0.010096576265421486,-1.5555566593484877,1.368423033968704,63.221881745150924,50.04640511079843,-0.39759486116739673,-0.3362171463387851,-0.10530122432413958,-0.3953545396852647,18.950380970463964,0.18399953842163086,-0.0888450472499116,0.3263002395629888,-0.05505088484661069,0.7076513639725879,0.13562467735818906,0.5169758017677886,-0.7079535354461681,78.09529936686602,28.2805282412046,0.19067556220479953,7,-0.3300004005432138,-0.3300004005432138,-0.030000209808350498,-0.13500034809112638,0.6199998855590811,3,0.14080828556845448,2.9130497880148027,4.556000232696533,1.5423738402353473,4.573999881744385,3.304324164632345,4.495999813079834,0.14080828556845448
2027,2008-07-25,4.573999881744385,4.679999828338623,4.48199987411499,4.677999973297119,3891500.0,-0.006084387946071357,2.6666725535559754,2.0000183400427325,64.496121910586,52.929279793082856,-0.3324412356650619,-0.30295726406620016,-0.0888239285600001,-0.3651438619756995,18.8537126418945,0.1979999542236328,-0.058678317726290175,0.28509988784790075,-0.11885627627126905,0.6890560519670705,0.0831218057883163,0.4870779699074852,-0.6122769350750734,61.032857018131025,6.890338743183037,0.20197808205958487,7,-0.3020000457763672,-0.3020000457763672,-0.0019998550415039062,-0.10699999332427979,0.6820001602172852,4,0.17227812137830756,-1.5555566593484877,4.602000236511231,2.9130497880148027,4.556000232696533,1.5423738402353473,4.573999881744385,0.17227812137830756
2028,2008-07-28,4.352000236511231,4.679999828338623,4.326000213623047,4.6599998474121085,3978500.0,-0.048535122643791895,1.0344830421151865,2.961532113120329,53.48838043649848,54.64479154986707,-0.05930080070027888,-0.0675674477823982,0.11761037743719616,-0.14121240366543208,18.140510330132223,0.35399961471557617,-0.03692875470873336,0.05240023136139005,-0.34602530103604856,0.45082576375882866,-0.1468125348373297,0.2516129975601098,-0.32801514388601216,6.280205477874485,-47.54412748192084,0.1992127661987193,7,-0.06700038909912198,-0.08000040054321378,0.2094998359680167,0.11499965190887362,0.7839999198913565,0,0.23851093142551716,2.6666725535559754,4.573999881744385,-1.5555566593484877,4.602000236511231,2.9130497880148027,4.556000232696533,0.23851093142551716
2029,2008-07-29,4.414000034332275,4.438000202178955,4.308000087738037,4.308000087738037,2886500.0,0.0142462762986304,-1.452833583747942,-0.34415610553596454,55.4533478076297,55.61590883777941,-0.03990167519383725,-0.1319203631517718,0.038123628691450584,-0.2015389358015316,17.876788258421232,0.13000011444091797,-0.0064651746528365805,0.11160001754760707,-0.2893327966845636,0.5125328317797777,-0.08886638956847825,0.3120664246636924,-0.3327337674276203,24.537042658192497,-29.767926386494572,0.20046640711608543,7,0.010999917984008789,-0.1420001983642578,0.1369999647140503,0.05299985408782959,0.5460000038146973,1,0.19166293338680007,1.0344830421151865,4.352000236511231,2.6666725535559754,4.573999881744385,-1.5555566593484877,4.602000236511231,0.19166293338680007
2030,2008-07-30,4.447999954223633,4.455999851226807,4.3379998207092285,4.414000034332275,6206500.0,0.007702745724264659,3.7200282289212927,0.32075412284411015,56.25805816491492,56.88004966052583,-0.03703693466460667,-0.171068132565515,-0.0033349494354997233,-0.23291640590657892,17.699000229486717,0.11800003051757812,0.03808045044125041,0.14329993724822998,-0.260555748869403,0.547155623365863,-0.05862790581058608,0.34522778030704604,-0.31403500698189735,32.407400253209545,-21.205239432584705,0.2019278430588164,7,-0.023000001907348633,-0.17600011825561523,0.10300004482269287,0.018999934196472168,0.4219999313354492,2,0.19379496345034575,-1.452833583747942,4.414000034332275,1.0344830421151865,4.352000236511231,2.6666725535559754,4.573999881744385,0.19379496345034575
2031,2008-07-31,4.539999961853027,4.553999900817871,4.401999950408936,4.438000202178955,4587500.0,0.020683455165514397,1.3384672943817286,3.0,64.1811016847724,58.297500818668276,-0.07832959864737887,-0.2638362300305186,-0.1065850820782126,-0.32010371923289327,17.66374877117555,0.15199995040893466,0.09996004796898461,0.2271999359130863,-0.1891509352887848,0.6435508071149574,0.01902450031215075,0.43537537151402184,-0.3575522287011772,62.365601045966116,4.44288652245492,0.20817543560093552,7,-0.016000032424926758,-0.26800012588500977,-0.027000069618225098,-0.07099997997283936,0.363999843597413,3,0.16960352145294588,3.7200282289212927,4.447999954223633,-1.452833583747942,4.414000034332275,1.0344830421151865,4.352000236511231,0.16960352145294588
2032,2008-08-01,4.624000072479248,4.656000137329102,4.432000160217285,4.547999858856201,4158500.0,0.018502227165644092,2.1999918256687625,0.7451018891210749,71.8792914944073,60.167284038462334,-0.10257073494553559,-0.3359183208709098,-0.20051089566216884,-0.3998076511595503,17.183604153770233,0.2239999771118164,0.13233212648628534,0.29270005226135254,-0.1449843521592351,0.7303844566819402,0.07385785005105827,0.5115422544716468,-0.3969481762900928,84.9462916912349,21.00392251177984,0.2188422022102939,8,-0.10000014305114746,-0.35200023651123047,-0.15250015258789062,-0.15500009059906006,-0.0019998550415039062,4,0.12932526821316315,1.3384672943817286,4.539999961853027,3.7200282289212927,4.447999954223633,-1.452833583747942,4.414000034332275,0.12932526821316315
2033,2008-08-04,4.622000217437744,4.690000057220459,4.559999942779541,4.6579999923706055,4021500.0,-0.0004324945956222237,1.6000047683761296,-0.4736799176830799,78.09241619015502,62.60612448405065,-0.09031579228199771,-0.3169314851862275,-0.1993156326729988,-0.393319955681493,16.590773764611626,0.13000011444091797,0.17337760041349703,0.2696001768112186,-0.1819023258196717,0.7211026794421089,0.04384892549577302,0.4953514281266642,-0.3539124912542686,82.19899339917515,11.159421274120916,0.2257512513154452,8,-0.09800028800964355,-0.35000038146972656,-0.15050029754638672,-0.12200033664703369,-0.06599998474121094,0,0.13717001183426825,2.1999918256687625,4.624000072479248,1.3384672943817286,4.539999961853027,3.7200282289212927,4.447999954223633,0.13717001183426825
2034,2008-08-05,4.8540000915527335,4.921999931335449,4.65399980545044,4.688000202178955,12209500.0,0.050194691302632766,-1.2905926824049738,-4.611136866365526,76.55503574949982,64.8472927981794,-0.31114050452707165,-0.5284552450992601,-0.4324067179656996,-0.618798674627576,16.152968771176624,0.2999997138977051,0.21238836507816927,0.47140004634857124,-0.029375133627090655,0.9721752263242331,0.2210124563607403,0.7217876363364022,-0.5481594017744831,88.35619402369636,16.80596309344064,0.2503875899878309,8,-0.23900008201599032,-0.49100017547607333,-0.43300020694732577,-0.295000195503234,-0.39599990844726474,1,0.058096427591876276,1.6000047683761296,4.622000217437744,2.1999918256687625,4.624000072479248,1.3384672943817286,4.539999961853027,0.058096427591876276
2035,2008-08-06,4.875999927520752,4.9679999351501465,4.822000026702881,4.826000213623047,5805000.0,0.00453231057953718,-4.034471985859334,0.30120329649811867,78.43452547805634,66.53758654627998,-0.3162297513122194,-0.5280689771540494,-0.4538461501815032,-0.6338916162738464,16.121264533404542,0.14599990844726562,0.22466423254286827,0.46199989318847656,-0.0802744758123346,1.0042742621892877,0.19086270868807098,0.7331370776888821,-0.5085433135867818,83.74558125271693,12.546801606705088,0.27113718450040564,8,-0.23799991607666016,-0.49000000953674316,-0.45500004291534424,-0.31700003147125244,-0.3600001335144043,2,0.017227258382862987,-1.2905926824049738,4.8540000915527335,1.6000047683761296,4.622000217437744,2.1999918256687625,4.624000072479248,0.017227258382862987
2036,2008-08-07,4.630000114440918,4.8420000076293945,4.559999942779541,4.826000213623047,11128000.0,-0.050451151914785775,1.473688173167416,-3.9200244142021994,65.32260235342375,66.62941770659529,-0.0735779803498886,-0.2660989110657379,-0.20993948947949992,-0.37713997934840116,15.313533753167288,0.31599998474121094,0.22391930745134037,0.19720008373260534,-0.3477826527815342,0.7421828202467453,-0.07529128452446443,0.4696914519896751,-0.190478301961007,36.94030547838085,-31.68067297739978,0.27249136825706993,8,0.007999897003173828,-0.24400019645690918,-0.223000168800354,-0.07100021839141846,-0.23000001907348633,3,0.05183580241598862,-4.034471985859334,4.875999927520752,-1.2905926824049738,4.8540000915527335,1.6000047683761296,4.622000217437744,0.05183580241598862
2037,2008-08-08,4.449999809265137,4.638000011444092,4.426000118255615,4.5879998207092285,10999000.0,-0.03887695480057596,-1.2795761775480747,0.7040813347541127,48.291232178378294,66.05195678902638,0.09720533286152211,-0.06285845587186856,-0.03378026983539684,-0.18812374535595744,13.829591412440429,0.21199989318847656,0.21965810787650852,0.00039978027343767764,-0.5235119929241838,0.5243115534710596,-0.2615561063253731,0.2623556668722484,0.5180001258850098,4.427988767050013,-58.01002979663317,0.2619558865988109,8,0.18800020217895508,-0.06399989128112793,-0.06799983978271484,0.10900008678436279,-0.0019998550415039062,4,0.10202247542574083,1.473688173167416,4.630000114440918,-4.034471985859334,4.875999927520752,-1.2905926824049738,4.8540000915527335,0.10202247542574083
2038,2008-08-11,4.561999797821045,4.630000114440918,4.1640000343322745,4.440000057220459,15394500.0,0.025168537832904736,2.612398487430376,-0.8840560179954182,49.56521408619287,65.39771970886675,0.02025663484368323,-0.1364914135800701,-0.14839908913345567,-0.28222175343937206,12.116459830406146,0.46600008010864347,0.20347382095745026,0.08359978199005091,-0.39431605223322563,0.5615156162133275,-0.15535813512158736,0.3225576991016892,0.39516014099121133,49.50246425203581,-8.132596485548362,0.2389579171116384,8,0.004000186920166016,-0.17599987983703613,-0.21199989318847656,-0.00299990177154541,-0.18400001525878817,0,0.013152218824156403,-1.2795761775480747,4.449999809265137,1.473688173167416,4.630000114440918,-4.034471985859334,4.875999927520752,0.013152218824156403
2039,2008-08-12,4.538000106811523,4.607999801635742,4.458000183105469,4.526000022888184,4108000.0,-0.005260783005949343,-1.0270251113158793,0.09836155277269672,49.3506444358129,64.63022929452207,0.07118093252466284,-0.0629508816058646,-0.12174169523254719,-0.2434393892643758,9.983677924788498,0.14999961853027344,0.18630405409276918,0.026100087165832342,-0.3559817063697217,0.4081818807013864,-0.16494080960194424,0.21714098393360892,0.3874334358215332,46.51742768858503,-6.564560354081422,0.1910408967677769,8,0.0279998779296875,-0.15200018882751465,-0.18800020217895508,0.020999789237976074,0.052000045776368076,1,0.003966532715147242,2.612398487430376,4.561999797821045,-1.2795761775480747,4.449999809265137,1.473688173167416,4.630000114440918,0.003966532715147242
2040,2008-08-13,4.809999942779541,4.946000099182129,4.400000095367432,4.489999771118164,15814000.0,0.059938261252957314,-1.184002098085497,26.666494476674877,56.45160765507494,63.77139662455569,-0.1609999664341517,-0.30141658335188826,-0.38864208589192284,-0.5001702483691153,8.703903250072736,0.5460000038146973,0.2102459983350613,0.26699993610382045,-0.10520378543953868,0.6392036576471796,0.08089807533214088,0.4531017968755,-0.6459999084472665,82.60867709407414,31.340285419011245,0.1861018607716796,8,-0.24399995803833008,-0.4240000247955322,-0.46000003814697266,-0.24800002574920654,0.10800027847290039,2,-0.0731808240876326,-1.0270251113158793,4.538000106811523,2.612398487430376,4.561999797821045,-1.2795761775480747,4.449999809265137,-0.0731808240876326
2041,2008-08-14,5.015999794006348,5.099999904632568,4.699999809265137,4.872000217437744,16390500.0,0.0428274124069461,1.564104836996474,0.449998435378914,62.34637639425037,62.71218383564938,-0.32673860834816004,-0.46410911828588475,-0.5903963627710844,-0.6912407468902835,7.840058698337684,0.40000009536743164,0.23371471049457337,0.4303997993469242,0.04601052589857879,0.8147890727952696,0.2382051626227515,0.6225944360710969,-0.8363597583770757,91.02562796303901,39.29902273721058,0.1921946367241729,8,-0.3839998245239258,-0.5639998912811279,-0.6659998893737793,-0.44799983501434326,-0.39999961853027344,3,-0.09968102482728436,-1.184002098085497,4.809999942779541,-1.0270251113158793,4.538000106811523,2.612398487430376,4.561999797821045,-0.09968102482728436
2042,2008-08-15,5.0879998207092285,5.191999912261963,5.0320000648498535,5.059999942779541,21917000.0,0.014354072898669967,-2.8095367847411445,0.1944441684962035,72.439026588632,62.08402943548015,-0.3643096436493005,-0.4892054677381923,-0.6603859518458837,-0.7484117996369282,6.954844265013069,0.17600011825561523,0.25801675312605,0.45669982433319056,0.06118341574578601,0.8522162329205951,0.2589416200394883,0.6544580286268928,-0.8715453903198247,89.88325837526533,31.06924862112573,0.19775820429370233,8,-0.4099998474121094,-0.5899999141693115,-0.7379999160766602,-0.48799991607666016,-0.49199962615966797,4,-0.13522007656947888,1.564104836996474,5.015999794006348,-1.184002098085497,4.809999942779541,-1.0270251113158793,4.538000106811523,-0.13522007656947888
2043,2008-08-18,4.958000183105469,5.110000133514403,4.920000076293945,5.099999904632568,11655000.0,-0.025550244140071343,1.3456771227324653,-5.071440735694823,65.92507453377827,60.902922633733304,-0.2029818712843765,-0.34026481461409475,-0.5326819641689688,-0.6052104787375576,7.417137492830952,0.1900000572204581,0.26060359110772424,0.30360016822814906,-0.11209518967302756,0.7192955261293257,0.09575248927756075,0.5114478471787374,-0.6830130238037118,70.454572821239,7.003005268555057,0.20784767895058828,8,-0.2800002098083496,-0.46000027656555176,-0.6130001544952393,-0.36300015449523926,-0.36800003051757724,0,-0.10286410045317806,-2.8095367847411445,5.0879998207092285,1.564104836996474,5.015999794006348,-1.184002098085497,4.809999942779541,-0.10286410045317806
2044,2008-08-19,5.085999965667725,5.139999866485597,4.918000221252441,5.0320000648498535,13724500.0,0.02581681682836945,1.7407413948395338,-0.38028173743682736,67.702566640161,59.71048276285604,-0.3292341173451607,-0.4510665284022046,-0.6601833571744997,-0.7198647283188677,7.9182074939683105,0.22199964523315519,0.24835407371111984,0.4059999465942381,-0.04995933761651106,0.8619592308049873,0.17802030448886352,0.6339795886996127,-0.755992041188355,86.6161652650541,18.443028991885924,0.22797964210537447,8,-0.40799999237060547,-0.5880000591278076,-0.812000036239624,-0.562000036239624,-0.4939999580383301,1,-0.13920569954477313,1.3456771227324653,4.958000183105469,-2.8095367847411445,5.0879998207092285,1.564104836996474,5.015999794006348,-0.13920569954477313
2045,2008-08-20,5.173999786376953,5.179999828338623,5.047999858856201,5.0900001525878915,5541000.0,0.017302363606617854,1.7500074506025054,1.5555516309626665,67.63071131012052,59.96693931360012,-0.4140601141410043,-0.5168949526305946,-0.7386569532753962,-0.7947979109228935,8.468008709123113,0.13199996948242188,0.2324437865150646,0.463099789619446,-0.03891368844081988,0.9651132676797118,0.2120930505893135,0.7141065286495785,-0.7922723426306275,96.34143859414479,26.30043081275454,0.25100673903013293,8,-0.495999813079834,-0.6629998683929443,-0.9624998569488525,-0.7019999027252197,-0.7039999961853027,2,-0.11287198645170449,1.7407413948395338,5.085999965667725,1.3456771227324653,4.958000183105469,-2.8095367847411445,5.0879998207092285,-0.11287198645170449
2046,2008-08-21,5.25,5.28000020980835,5.124000072479248,5.182000160217285,6409000.0,0.014688870653445818,1.4374972060379383,0.809525431425985,67.4860458419366,62.09969638732882,-0.43903362229132536,-0.5711422795465477,-0.8000538984998267,-0.8579233185072104,8.561268051504227,0.15600013732910156,0.20693674933575323,0.5067000150680538,-0.04673095790586235,1.06013098804197,0.2299845285810962,0.7834155015550115,-0.8196562081427361,91.71264896222053,22.583941529232547,0.27671548648695804,8,-0.5279998779296875,-0.554999828338623,-1.067000150680542,-0.7780001163482666,-1.2020001411437988,3,-0.06323805309477304,1.7500074506025054,5.173999786376953,1.7407413948395338,5.085999965667725,1.3456771227324653,4.958000183105469,-0.06323805309477304
2047,2008-08-22,5.361999988555908,5.375999927520752,5.260000228881836,5.265999794006348,3248500.0,0.02133333115350622,-1.148155997368549,1.4117708932302988,69.47369187162732,64.31174947459932,-0.4560167283463672,-0.6546443232036996,-0.8937203789443746,-0.9560749118563105,9.127376004183782,0.12599992752075195,0.1793472025396996,0.5792999982833864,-0.03250280962826935,1.1911028061950422,0.273398594327559,0.8852014022392138,-0.8636836832625576,96.94324280709425,28.25055262817081,0.30590140395582777,8,-0.4739999771118164,-0.6189999580383301,-1.186500072479248,-0.8900001049041748,-0.8020000457763672,4,-0.13912715678329313,1.4374972060379383,5.25,1.7500074506025054,5.173999786376953,1.7407413948395338,5.085999965667725,-0.13912715678329313
2048,2008-08-25,5.389999866485597,5.432000160217285,5.308000087738037,5.377999782562256,6484000.0,0.005221909360210386,1.5833167766033538,0.1250006208804674,65.80189256141887,66.13966593299997,-0.3958399758095936,-0.633365638206068,-0.9151917042682722,-0.9701465241192464,9.996270493611773,0.12400007247924805,0.18816474975412412,0.5553998947143564,-0.07828214577229708,1.1890819352010098,0.2385588744710292,0.8722409149576835,-0.8039151989695057,91.82873565777577,24.56487245862992,0.3168410202433267,8,-0.4739997386932382,-0.5919997692108163,-1.2144999504089364,-0.9179999828338632,-1.0419998168945321,0,-0.14730977580779459,-1.148155997368549,5.361999988555908,1.4374972060379383,5.25,1.7500074506025054,5.173999786376953,-0.14730977580779459
2049,2008-08-26,5.260000228881836,5.381999969482422,5.2179999351501465,5.361999988555908,9885500.0,-0.024118671766966693,1.309864168303699,-8.499920527695469,60.643032898355614,66.60537984892005,-0.1705940278928244,-0.4603378475181312,-0.7812645610386548,-0.8265457530153437,10.682704892767106,0.1719999313354501,0.2431075552792894,0.3831002473831173,-0.2452897865398329,1.0114902813060676,0.06890523042164176,0.6972952643445929,-0.5724057022416016,55.20838636693832,-9.558773063782773,0.3141950169614751,8,-0.194000244140625,-0.46200013160705566,-1.0450003147125244,-0.7880003452301025,-1.1560001373291025,1,-0.12737643481745098,1.5833167766033538,5.389999866485597,-1.148155997368549,5.361999988555908,1.4374972060379383,5.25,-0.12737643481745098
2050,2008-08-27,5.309999942779541,5.375999927520752,5.24399995803833,5.24399995803833,8253000.0,0.009505648616356499,-3.0,-0.647060198495622,71.14429468803459,67.5829263260072,-0.15892242348647123,-0.46635793778824386,-0.8271261205363531,-0.8643996301587009,11.493103866177353,0.13199996948242188,0.29480723687338006,0.389999961853027,-0.2327477371706106,1.0127476608766646,0.0786261123412082,0.7013738113648458,-0.5330767401100607,60.389551076521506,-7.571279900723063,0.3113738495118189,8,-0.13499975204467773,-0.5119998455047607,-1.0750000476837158,-0.8380000591278076,-1.309999942779541,2,-0.13521656174902075,1.309864168303699,5.260000228881836,1.5833167766033538,5.389999866485597,-1.148155997368549,5.361999988555908,-0.13521656174902075
2051,2008-08-28,5.309999942779541,5.3379998207092285,5.202000141143799,5.2820000648498535,4685000.0,0.0,2.2381017257039058,0.42424067277403693,80.11209027594813,68.43548895793121,-0.12609278246031685,-0.42763897813999385,-0.8235474041640698,-0.8501824908547473,12.283606292437819,0.1359996795654297,0.3549426484157783,0.3514999628067015,-0.267527247930059,0.970527173543462,0.04198635743832124,0.6610135681750817,-0.4544675052043239,46.95643159978854,-27.841227975832744,0.30951360536838024,8,-0.13499975204467773,-0.5119998455047607,-1.0735000371932983,-0.8380000591278076,-1.378000020980835,3,-0.1581921208361048,-3.0,5.309999942779541,1.309864168303699,5.260000228881836,1.5833167766033538,5.389999866485597,-0.1581921208361048
2052,2008-08-29,5.2220001220703125,5.297999858856201,5.2220001220703125,5.297999858856201,6020500.0,-0.016572471121942156,1.0,-2.7142881471389644,73.5043202394242,69.27762736966964,-0.01909402078430933,-0.30835072585332846,-0.7309833738872626,-0.7477580965394761,12.661415963212871,0.08799982070922852,0.3837755273451364,0.23360013961791992,-0.3750803486967458,0.8422806279325856,-0.07074010453941248,0.5379403837752523,-0.2972915577780473,8.695643159978854,-66.43890723785402,0.30434024415733274,8,-0.04699993133544922,-0.4240000247955322,-0.9500002861022949,-0.7500002384185791,-1.3620002269744873,4,-0.22481812251445665,2.2381017257039058,5.309999942779541,-3.0,5.309999942779541,1.309864168303699,5.260000228881836,-0.22481812251445665
2053,2008-09-02,5.25600004196167,5.374000072479248,5.203999996185303,5.23799991607666,6750000.0,0.006510899865294961,-2.953491724654154,-0.23684458191902524,75.38899880588214,70.13167538808311,-0.007126723378669375,-0.30822022627938495,-0.7527730756381068,-0.767276700709246,13.016395994834967,0.1700000762939453,0.386054676602388,0.2359000682830814,-0.35829995390206015,0.830100090468223,-0.06119994280948937,0.5330000793756522,-0.2704164861584024,29.999973509021505,-46.7404543931065,0.297100011092571,9,-0.016000032424926758,-0.45799994468688965,-0.9840002059936523,-0.7840001583099365,-1.2799999713897705,1,-0.13242010913728308,1.0,5.2220001220703125,2.2381017257039058,5.309999942779541,-3.0,5.309999942779541,-0.13242010913728308
2054,2008-09-03,5.136000156402588,5.254000186920166,5.047999858856201,5.21999979019165,6286500.0,-0.022831028272651044,1.710523013602369,-4.666613685130732,62.91603346479748,69.60782229415832,0.1348974734417112,-0.17498177606881704,-0.6177081282927066,-0.6334101435042596,12.194726098385114,0.20800018310546875,0.36241596601832793,0.10180017948150599,-0.4891789180057202,0.6927792769687322,-0.19368936926210711,0.3972897282251191,-0.0968466080696384,26.82935339150358,-47.13766885225515,0.295489548743613,9,0.10399985313415527,-0.3380000591278076,-0.8575003147125244,-0.6640002727508545,-1.2040002346038818,2,-0.15342680740170833,-2.953491724654154,5.25600004196167,1.0,5.2220001220703125,2.2381017257039058,5.309999942779541,-0.15342680740170833
2055,2008-09-04,4.960000038146973,5.133999824523926,4.906000137329102,5.084000110626222,4780000.0,-0.03426793475389833,1.035716034323837,1.4761977747502377,47.72727976442976,67.41240384110202,0.3099432473881274,0.008046640976562713,-0.425089215858347,-0.4442982729698608,10.954327948816893,0.23000001907348633,0.35649011763901584,-0.07839994430541974,-0.6658284114886577,0.5090285228778182,-0.37211417789703916,0.21531428928619967,0.4720001220703125,11.538441944558503,-57.78105759255821,0.293714233591619,9,0.2090001106262207,-0.16199994087219238,-0.6115001440048218,-0.48800015449523926,-1.2239999771118169,3,-0.1725806330666957,1.710523013602369,5.136000156402588,-2.953491724654154,5.25600004196167,1.0,5.2220001220703125,-0.1725806330666957
2056,2008-09-05,4.869999885559082,4.949999809265137,4.73199987411499,4.900000095367432,7345500.0,-0.01814519191445696,2.3538545055735085,0.24193703445915374,41.27999261473765,64.2797705903365,0.3803719358904125,0.12326893691726859,-0.3230419820353987,-0.34390780375274765,11.223536461963429,0.22800016403198242,0.33309725643844423,-0.18040008544921893,-0.7419357833737354,0.3811356124752976,-0.46116793441147763,0.10036776351303978,0.5514802742004399,21.495322243778094,-43.354884614186986,0.28076784896225837,9,0.21200013160705566,-0.07199978828430176,-0.5214999914169312,-0.39800000190734863,-0.5899996757507315,4,-0.17864474455920953,1.035716034323837,4.960000038146973,1.710523013602369,5.136000156402588,-2.953491724654154,5.25600004196167,-0.17864474455920953
2057,2008-09-08,4.90399980545044,5.099999904632568,4.831999778747559,4.973999977111816,7630000.0,0.0069815032218332185,-1.504671439489651,2.333322737026117,47.660293267540254,62.2640373354611,0.30684001557999174,0.1317820197970514,-0.3452540117896623,-0.36798063547780835,11.857678404938255,0.26800012588500977,0.30301138811392736,-0.16910016536712558,-0.6608056762135037,0.32260534547925257,-0.41495292079031465,0.0767525900560635,0.48990114288330044,26.791258285228885,-35.807142594045054,0.24585275542318893,9,0.1530001163482657,-0.10599970817566007,-0.5059999227523813,-0.43199992179870694,-0.5239996910095224,0,-0.1982055306306144,2.3538545055735085,4.869999885559082,1.035716034323837,4.960000038146973,1.710523013602369,5.136000156402588,-0.1982055306306144
2058,2008-09-09,4.622000217437744,4.831999778747559,4.578000068664551,4.831999778747559,9801000.0,-0.0575039965742401,1.41904991133081,2.9999863761146424,32.262988357578706,59.11069905315255,0.5234931823956472,0.44112381284115276,-0.04895543251633594,-0.07819974474320013,11.875009909336484,0.32599973678588956,0.25843360119965375,-0.45409977436065674,-0.933247167962616,0.0250476192413025,-0.6936734711616364,-0.21452607755967712,0.7454246879272466,6.508896608884266,-50.85991922577791,0.2395736968009795,9,0.3549997806549072,0.17599987983703613,-0.22400033473968506,-0.2330002784729004,-0.440000057220459,1,-0.164863757354893,-1.504671439489651,4.90399980545044,2.3538545055735085,4.869999885559082,1.035716034323837,4.960000038146973,-0.164863757354893
2059,2008-09-10,4.556000232696533,4.65399980545044,4.51200008392334,4.5920000076293945,10077500.0,-0.014279528696733546,-1.2903167504335897,0.17142785779323844,25.972001549907645,54.09155537113845,0.5354356883481062,0.5360236775867078,0.02377909624276242,-0.004531639524817166,11.97071093036505,0.1419997215271005,0.1923966718518626,-0.5209997653961178,-0.9959405685211973,-0.04605896227103834,-0.7584701669586575,-0.2835293638335781,0.7640591824664309,7.073981852582128,-43.49107550443943,0.2374704015625395,9,0.38699984550476074,0.24199986457824707,-0.15800034999847412,-0.16700029373168945,-0.3580002784728995,2,-0.1273046822873739,1.41904991133081,4.622000217437744,-1.504671439489651,4.90399980545044,2.3538545055735085,4.869999885559082,-0.1273046822873739
2060,2008-09-11,4.458000183105469,4.559999942779541,4.386000156402588,4.539999961853027,7430000.0,-0.021510106362102155,1.852461579350562,2.277785872286316,19.72474656151944,47.38185051397971,0.5586141849185378,0.6390659092087603,0.12609529909759765,0.10054870974714003,12.833759321557386,0.17399978637695312,0.1287940592870056,-0.6013998270034788,-1.139843625688001,-0.06295602831895675,-0.8706217263457399,-0.3321779276612178,0.7974144855583258,10.084040909169834,-33.81890259720654,0.26922189934226093,9,0.4219999313354492,0.3399999141693115,0.03099977970123291,-0.0950002670288086,-0.09000015258789062,3,-0.11799018387216575,-1.2903167504335897,4.556000232696533,1.41904991133081,4.622000217437744,-1.504671439489651,4.90399980545044,-0.11799018387216575
2061,2008-09-12,4.515999794006348,4.599999904632568,4.349999904632568,4.458000183105469,8620500.0,0.01301023071301799,1.2123910236393252,-0.707314236535129,16.26788854771715,41.022246992678916,0.420344986908769,0.5709603601860991,0.07394850725428448,0.050932700466072234,13.161679435514817,0.25,0.08038416594403675,-0.5184002161026005,-1.1092120405800445,0.07241160837484362,-0.813806128341322,-0.22299430386387886,0.6524734234313261,22.13331858317057,-14.438254860097828,0.2954059122387219,9,0.34600019454956055,0.2820003032684326,-0.003999829292297363,-0.12999987602233887,0.012000083923340732,4,-0.1727191692981055,1.852461579350562,4.458000183105469,-1.2903167504335897,4.556000232696533,1.41904991133081,4.622000217437744,-0.1727191692981055
2062,2008-09-15,4.400000095367432,4.52400016784668,4.349999904632568,4.5,7122000.0,-0.02568638262403622,1.3513510901188548,-1.7241478533962544,13.114710411622653,34.10288161553897,0.45536875305047975,0.6669699603306682,0.19857125994859004,0.17472658011561837,13.21587448384559,0.17400026321411133,0.0013906871254052433,-0.5999999284744266,-1.2543701017990685,0.054370244850215244,-0.9271850151367476,-0.2728148418121057,0.6702563245336295,10.373486264217318,-18.414947447524696,0.32718508666232093,9,0.40199995040893555,0.39800000190734863,0.11199986934661865,-0.014000177383422852,-0.05600023269653409,0,-0.027272700672307693,1.2123910236393252,4.515999794006348,1.852461579350562,4.458000183105469,-1.2903167504335897,4.556000232696533,-0.027272700672307693
2063,2008-09-16,4.447999954223633,4.51200008392334,4.300000190734863,4.3379998207092285,5688500.0,0.010909058594507304,-1.2795761775480747,-1.1000023841880648,17.77772395481702,29.087513892207806,0.3136885042176578,0.6100823633159331,0.16167086631031413,0.1350707542973728,13.787675858673754,0.21199989318847656,-0.09483815258785722,-0.5265000581741335,-1.2259564811520507,0.17295636480378374,-0.8762282696630921,-0.17677184668517487,0.5358256838452089,41.80788829605952,15.685528315974263,0.3497282114889585,9,0.2690000534057617,0.35000014305114746,0.06400001049041748,-0.06200003623962402,0.007999897003173828,1,-0.015287733921432456,1.3513510901188548,4.400000095367432,1.2123910236393252,4.515999794006348,1.852461579350562,4.458000183105469,-0.015287733921432456
2064,2008-09-17,4.377999782562257,4.581999778747559,4.294000148773193,4.429999828338623,10182000.0,-0.015737448826838918,-1.6181866259764355,-0.47272711509533755,13.593709021767694,25.294894920800907,0.2959848875169335,0.6580604292306198,0.24057403980356273,0.2120387901127545,14.16328176262111,0.28799962997436523,-0.18125550139947055,-0.5611002206802356,-1.3069241999089733,0.1847237585485022,-0.9340122102946049,-0.18818823106586624,0.5100902928798279,27.450882616934567,5.429155367258293,0.3729119896143689,9,0.3190002441406241,0.4850003719329825,0.09800016880035312,0.008000135421752042,-0.07199954986572354,2,-0.0447692170122177,-1.2795761775480747,4.447999954223633,1.3513510901188548,4.400000095367432,1.2123910236393252,4.515999794006348,-0.0447692170122177
2065,2008-09-18,4.5900001525878915,4.622000217437744,4.25,4.46999979019165,5611000.0,0.04842402479553343,3.0434698103281614,-2.3076972453508984,25.871306946837464,23.582818735478664,0.02903380566150293,0.42168498943645094,0.0401881662122916,0.004701222252429638,14.47922218937473,0.37200021743774414,-0.27613647989448076,-0.3198998689651482,-1.0726972775073014,0.43289753957700494,-0.6962985732362243,0.05649883530592792,0.20303553458717083,91.39783705766033,69.53403520165367,0.3763987042710764,9,0.08499979972839267,0.25099992752075106,-0.11400020122528165,-0.20400023460388272,-0.7620000839233403,3,-0.08540309048644457,-1.6181866259764355,4.377999782562257,-1.2795761775480747,4.447999954223633,1.3513510901188548,4.400000095367432,-0.08540309048644457
2066,2008-09-19,4.918000221252441,5.0,4.699999809265137,4.9099998474121085,14806500.0,0.07145970757312936,2.4883757034737046,0.06666958066272909,41.22401828500446,22.86767707075247,-0.3256912932227678,0.07118682001718035,-0.27233997968594004,-0.3192680831160013,14.05820381013722,0.4099998474121085,-0.33617027937654864,0.02470018863678014,-0.710967089160528,0.7603674664340883,-0.3431334502618739,0.3925338275354342,-0.6680002212524414,89.06669616699219,62.82993622208258,0.3678336388986543,9,-0.2930002212524414,-0.07700014114379883,-0.44200026988983154,-0.5320003032684326,-1.3700001239776611,4,-0.11183411264564713,3.0434698103281614,4.5900001525878915,-1.6181866259764355,4.377999782562257,-1.2795761775480747,4.447999954223633,-0.11183411264564713
2067,2008-09-22,4.616000175476074,4.9079999923706055,4.599999904632568,4.8460001945495605,3934500.0,-0.06140708259249705,-1.3511406757605264,-28.7486589581563,33.99999952316273,23.060678311372914,-0.07693024265853854,0.3314251987545882,0.046455039492297345,-0.015016340051278831,13.261327492055367,0.31800031661987305,-0.3709461342064335,-0.23999986648559535,-0.9508362764493974,0.4708365434782067,-0.5954180714674964,0.11541833849630567,-0.3660001754760742,48.80002339680989,22.087555574910873,0.35541820498190124,9,0.008999824523925781,0.22499990463256836,-0.07400023937225342,-0.1640002727508545,-0.6860001087188725,0,-0.019064188518430836,2.4883757034737046,4.918000221252441,3.0434698103281614,4.5900001525878915,-1.6181866259764355,4.377999782562257,-0.019064188518430836
2068,2008-09-23,4.5960001945495605,4.76800012588501,4.550000190734863,4.5960001945495605,5988500.0,-0.004332751335836105,-3.739128631995771,-0.0,35.78947183498019,24.15150834304764,-0.06817561213309453,0.30450277744136756,0.08749031515496775,0.004651029146060637,12.31127016352816,0.21799993515014648,-0.392610212949835,-0.22029986381530797,-0.8932419106404241,0.4526421830098082,-0.5567708872278665,0.11617115959725055,-0.33100019454956087,46.133359273274735,18.63280893408848,0.33647102341255825,9,0.028999805450439453,0.24499988555908203,-0.00800025463104248,-0.09800028800964355,-0.4800000190734872,1,-0.05483035709561379,-1.3511406757605264,4.616000175476074,2.4883757034737046,4.918000221252441,3.0434698103281614,4.5900001525878915,-0.05483035709561379
2069,2008-09-24,4.5900001525878915,4.751999855041504,4.558000087738037,4.638000011444092,4437500.0,-0.001305492103500061,-2.4642819129686946,-100.0,39.30635885947139,26.32724304282008,-0.06352591963089615,0.27166274415814495,0.11869370872382135,0.009769242892704533,11.744153319824873,0.1939997673034668,-0.4303656866660619,-0.19279990196227903,-0.8389120061762023,0.45331220225164426,-0.5158559540692407,0.13025615014468261,-0.31030015258789145,45.333353678385535,15.16045617965154,0.3230560521069617,9,0.03499984741210849,0.25099992752075106,-0.0020002126693734468,-0.09200024604797452,-0.15600013732910245,2,-0.029193964467633893,-3.739128631995771,4.5960001945495605,-1.3511406757605264,4.616000175476074,2.4883757034737046,4.918000221252441,-0.029193964467633893
2070,2008-09-25,4.5920000076293945,4.6579999923706055,4.556000232696533,4.5920000076293945,5790500.0,0.0004356982516384722,-1.8333443712995219,-0.0,41.534713586845086,29.134668047167622,-0.04975079587047837,0.22463106664934607,0.13212394200698263,0.005612865521881005,11.149327381273507,0.10199975967407227,-0.4235604729651534,-0.1549000501632687,-0.7558865696141348,0.44608646928759743,-0.4553933098887022,0.14559320956216482,-0.29789400762939433,9.333296599195947,-21.03105040039939,0.3004932597254331,9,0.03299999237060547,0.24900007247924805,-0.004000067710876465,-0.09400010108947754,-0.09200000762939453,3,-0.06228218084879922,-2.4642819129686946,4.5900001525878915,-3.739128631995771,4.5960001945495605,-1.3511406757605264,4.616000175476074,-0.06228218084879922
2071,2008-09-26,4.46999979019165,4.578000068664551,4.406000137329102,4.48799991607666,2187000.0,-0.026567991558154702,-1.3561726157232765,-100.0,37.456643638825206,31.839327294634572,0.072681339013009,0.2956310854435307,0.2692284450966316,0.12469330228036313,10.94648173986068,0.18599987030029297,-0.4050885329624352,-0.234900259971619,-0.78548655964169,0.315686039698452,-0.5101934098066545,0.04039288986341649,-0.1617759101916505,12.748938514585332,-17.32103533870724,0.2752931498350357,9,0.1550002098083496,0.3710002899169922,0.12450015544891357,0.0280001163482666,0.07600021362304688,4,-0.14362410551692073,-1.8333443712995219,4.5920000076293945,-2.4642819129686946,4.5900001525878915,-3.739128631995771,4.5960001945495605,-0.14362410551692073
2072,2008-09-29,4.047999858856201,4.440000057220459,3.8359999656677246,4.4099998474121085,5415500.0,-0.09440714790667948,1.8625569068439625,20.110969827015236,34.652395890122406,33.71429084300184,0.49114862738497944,0.6589530969234305,0.7014180324448489,0.5426950155711454,11.336448633985452,0.6339998245239258,-0.3782438915306967,-0.598200178146362,-1.166698031615896,-0.029702324676827985,-0.8824491048811289,-0.31395125141159497,0.9520001411437988,22.74676574508863,-9.877897894423818,0.2842489267347669,9,0.37000012397766113,0.5860002040863037,0.6605002880096436,0.4940001964569092,0.5160002708435059,0,-0.12351773197015381,-1.3561726157232765,4.46999979019165,-1.8333443712995219,4.5920000076293945,-2.4642819129686946,4.5900001525878915,-0.12351773197015381
2073,2008-09-30,4.559999942779541,4.745999813079834,4.050000190734863,4.0980000495910645,10955000.0,0.1264822385809099,-1.4946240418386443,-1.276242839209718,50.08634952740414,37.76902867696144,-0.0036805574698153265,0.09711611198012449,0.19538656742117233,0.031453630871455474,10.99736666566351,0.6979999542236328,-0.33901649885321117,-0.05140008926391637,-0.5426938052382395,0.43989362671040677,-0.2970469472510775,0.19424676872324476,0.41672005653381383,79.03930835698866,41.39882436296402,0.2456468579871615,9,-0.1419999599456787,0.07400012016296387,0.25550007820129395,0.029999971389770508,-0.15000009536743253,1,-0.13815786928241136,1.8625569068439625,4.047999858856201,-1.3561726157232765,4.46999979019165,-1.8333443712995219,4.5920000076293945,-0.13815786928241136
2074,2008-10-01,4.3480000495910645,4.564000129699707,4.302000045776366,4.559999942779541,3690000.0,-0.04649120522998351,1.3818160537871742,-0.4588743337695741,47.73662260730259,40.1985081947909,0.22754515946959852,0.2604052162589303,0.408500122160957,0.24110303267476763,11.44758540407413,0.26200008392334073,-0.2851454998324563,-0.2239999771118164,-0.6616088507353775,0.21360889651174464,-0.4428044139235974,-0.005195540300035439,0.6059055490493774,56.2637549203315,14.512248959005191,0.21880443681178055,10,0.06999993324279785,0.2609999179840088,0.5090000629425049,0.26999998092651367,-0.07999992370605469,2,-0.05335783612440648,-1.4946240418386443,4.559999942779541,1.8625569068439625,4.047999858856201,-1.3561726157232765,4.46999979019165,-0.05335783612440648
2075,2008-10-02,4.1040000915527335,4.363999843597412,4.0900001525878915,4.361999988555908,5343500.0,-0.05611774499894029,1.091603831446905,1.216981259390552,42.12538847825886,40.29866043848584,0.4418180285883526,0.4606030503766201,0.651381673474634,0.4784676367762719,12.726262653438619,0.2739996910095206,-0.24997441352435956,-0.42519993782043564,-0.8704025256015724,0.020002649960701113,-0.6478012317110045,-0.20259864392986682,0.8275473944282536,29.45056822230876,-14.17185640706262,0.22260129389056857,10,0.26799988746643155,0.5019998550415048,0.8279999494552621,0.5139999389648446,0.23999977111816406,3,0.0804093363412186,1.3818160537871742,4.3480000495910645,-1.4946240418386443,4.559999942779541,1.8625569068439625,4.047999858856201,0.0804093363412186
2076,2008-10-03,4.0,4.274000167846681,3.9800000190734863,4.122000217437743,5061000.0,-0.025341152347144624,-2.6296274493066845,0.47286924861152957,42.31950829383343,41.2230503018937,0.4491371672051976,0.5228919865263872,0.7515488645350477,0.5742341594828364,13.452127344130659,0.29400014877319425,-0.20334421870120423,-0.4857000350952152,-0.9597727641062672,-0.01162730608416318,-0.7227363996007412,-0.2486636705896892,0.9096365355747222,18.02198481666394,-28.574943242046093,0.2370363645055262,10,0.3020000457763672,0.6050000190734863,0.9865001440048218,0.6180000305175781,0.34800004959106445,4,0.125,1.091603831446905,4.1040000915527335,1.3818160537871742,4.3480000495910645,-1.4946240418386443,4.559999942779541,0.125
2077,2008-10-06,3.931999921798706,3.9440000057220463,3.5299999713897705,3.9260001182556152,7295000.0,-0.017000019550323486,26.60002861025599,-0.04917862991639767,40.16768526067528,41.70951846030427,0.45808033254422487,0.5421340690237209,0.815749522516878,0.6335855344629078,15.208905679331957,0.4700000286102295,-0.1871988001410383,-0.5051001191139219,-0.9975501599155674,-0.012650078312276491,-0.7513251395147442,-0.25887509871309966,0.9561638823778766,33.0592107520519,-13.559245289406803,0.24622502040082264,10,0.20899999141693115,0.5200001001358032,1.0545002222061157,0.6860001087188721,0.26199984550476074,0,0.15615465265195505,-2.6296274493066845,4.0,1.091603831446905,4.1040000915527335,1.3818160537871742,4.3480000495910645,0.15615465265195505
2078,2008-10-07,3.859999895095825,4.105999946594238,3.809999942779541,3.809999942779541,6768000.0,-0.018311299118730417,-10.84001144410271,8.333598251539836,40.137095189002935,41.80182249691888,0.4634345909518265,0.5840652346627646,0.8901919536321152,0.6958236246015428,15.89006759785352,0.29600000381469727,-0.2269171845326836,-0.5390001296997067,-1.0860944121961902,0.008094152796776832,-0.8125472709479489,-0.2654529884514645,0.9738373557692848,31.914881352188228,-16.420597864804737,0.27354714124824187,10,0.27799999713897705,0.5920001268386841,1.1265002489089966,0.7580001354217529,0.09400010108947798,1,0.18238348542400806,26.60002861025599,3.931999921798706,-2.6296274493066845,4.0,1.091603831446905,4.1040000915527335,0.18238348542400806
2079,2008-10-08,3.9760000705718994,4.150000095367432,3.776000022888184,3.7999999523162837,6373500.0,0.03005185974835234,-2.3392867026281485,3.5200057220513643,37.865613177138066,41.3941446736181,0.2806975546679631,0.44521118296392537,0.7760337272400291,0.5694873076802214,16.326388946773385,0.3740000724792476,-0.2248822030528137,-0.3939999461174013,-0.9669319468232143,0.17893205458841166,-0.6804659464703073,-0.10753394576449526,0.805683689114197,53.47723831198476,10.151442959224084,0.2864660003529064,10,0.16199982166290283,0.41600000858306885,1.0429999828338623,0.6419999599456787,0.009999990463256392,2,0.10915487151331549,-10.84001144410271,3.859999895095825,26.60002861025599,3.931999921798706,-2.6296274493066845,4.0,0.10915487151331549
2080,2008-10-09,3.931999921798706,4.311999797821045,3.829999923706055,3.9340000152587886,7160000.0,-0.011066435611723824,-3.6796083918674,-0.011364159751175317,28.049864926246812,40.34894703888717,0.24723007811482844,0.4719830262799025,0.8203064297893317,0.6077403369304477,16.16410408114253,0.4819998741149898,-0.2314801907612951,-0.4117000818252565,-1.0151042595223227,0.1917040958718097,-0.7134021706737901,-0.10999799297672297,0.7996164863555375,51.406654684758436,13.293953460539242,0.30170208884853317,10,0.2059999704360962,0.3999999761581421,1.0870001316070557,0.6860001087188721,-0.0019998550415043503,3,0.08545274943255832,-2.3392867026281485,3.9760000705718994,-10.84001144410271,3.859999895095825,26.60002861025599,3.931999921798706,0.08545274943255832
2081,2008-10-10,3.736000061035156,3.936000108718872,3.601999998092652,3.78600001335144,6868000.0,-0.04984737148058982,-1.1006291100016659,24.99880796281399,29.439252961180543,39.7697089356714,0.3667280711298697,0.6393298611162552,1.0113410393039488,0.7944638003982507,16.36142011660932,0.33400011062622026,-0.25676306016149386,-0.568699955940247,-1.2238256379249557,0.08642572604446164,-0.8962627969326014,-0.2411371149478927,0.9475516896485092,26.342728307944128,-9.987737633847914,0.32756284099235444,10,0.40199983119964644,0.5789998769760136,1.247500061988831,0.8819999694824223,0.06799983978271529,4,0.1627408436035409,-3.6796083918674,3.931999921798706,-2.3392867026281485,3.9760000705718994,-10.84001144410271,3.859999895095825,0.1627408436035409
2082,2008-10-13,4.2800002098083505,4.297999858856201,3.982000112533569,4.061999797821045,6238000.0,0.1456103158152693,1.4881898189518616,-4.360012397777955,44.069070493487,39.10112237634727,-0.15746065135235643,0.09051966205577333,0.4658866068760359,0.24454382352537962,16.14024842369504,0.5619997978210454,-0.2788599630379931,-0.018699812889098055,-0.6723468861933908,0.6349472604151947,-0.34552334954124486,0.3081237237630483,0.35740946970355836,95.49301450156243,57.90738166011808,0.3268235366521464,10,-0.23300015926361173,0.034999728202818936,0.6599998474121085,0.3379998207092276,-0.6360001564025888,0,0.015887812254513634,-1.1006291100016659,3.736000061035156,-3.6796083918674,3.931999921798706,-2.3392867026281485,3.9760000705718994,0.015887812254513634
2083,2008-10-14,4.380000114440918,4.5,4.300000190734863,4.400000095367432,7078500.0,0.023364462553856935,-1.2222222222222223,-0.09174285839275521,46.19289322548998,38.929596889479214,-0.3192513548760205,-0.01563757104111918,0.3656289132079351,0.14377595861648906,15.52398370069736,0.2199997901916495,-0.2824712896917596,0.08470008373260463,-0.5663794884986197,0.735779655963829,-0.24083970238300711,0.4102398698482168,0.21311317674610564,86.6369838191311,47.964640628122496,0.3255397861156121,10,-0.3650001287460327,-0.11500012874603271,0.5474998950958252,0.23799991607666016,-1.2440001964569092,1,-0.042465831570233425,1.4881898189518616,4.2800002098083505,-1.1006291100016659,3.736000061035156,-3.6796083918674,3.931999921798706,-0.042465831570233425
2084,2008-10-15,4.182000160217285,4.317999839782715,4.1560001373291025,4.300000190734863,6090500.0,-0.04520546781969803,1.1039014119395476,5.900007152564195,43.06026097225693,39.03347161103456,-0.16458236904400714,0.1759465710217789,0.5535857929406891,0.33837981820056307,15.360938932062867,0.22399997711181552,-0.25055013119339,-0.1034998893737793,-0.7552382472151482,0.5482384684675901,-0.42936906829446375,0.22236928954690516,0.3685885981778485,64.58799119072556,21.287212752883605,0.3258691789206847,10,-0.1670001745223999,0.0829998254776001,0.7054998874664307,0.43599987030029297,-1.00600004196167,2,-0.05451940585773096,-1.2222222222222223,4.380000114440918,1.4881898189518616,4.2800002098083505,-1.1006291100016659,3.736000061035156,-0.05451940585773096
2085,2008-10-16,4.197999954223634,4.25,4.052000045776366,4.1640000343322745,5748500.0,0.0038258712083638624,1.8695643159978983,-0.28813483981509924,45.22472206404856,39.35627314105846,-0.1853361203331927,0.1360486165248176,0.5268125480315851,0.3197450466720033,15.11244300587573,0.1979999542236337,-0.293744701655716,-0.06790008544921822,-0.7044824834443304,0.568682312545894,-0.38619128444677386,0.2503911135483379,0.3117652526912851,66.36970544154572,18.411013881966944,0.318291198997556,10,-0.18299996852874845,0.06700003147125155,0.6725001335144034,0.4200000762939444,-1.017999887466432,3,-0.050500213315910925,1.1039014119395476,4.182000160217285,-1.2222222222222223,4.380000114440918,1.4881898189518616,4.2800002098083505,-0.050500213315910925
2086,2008-10-17,4.368000030517578,4.4660000801086435,4.070000171661377,4.1599998474121085,6089000.0,0.040495492650710174,-1.041239089879001,6.117666858336663,56.163331041600735,41.13356711671684,-0.3326248371932019,-0.0814444858783201,0.35572283391922,0.14816758775630223,15.817025959819764,0.3959999084472665,-0.3132869198601842,0.1296000003814699,-0.4314030882019555,0.6906030889648949,-0.15090154391024235,0.41010154467318216,0.10257456697633494,74.51737487279355,22.404172490857235,0.2805015442917125,10,-0.31700003147125244,-0.10300004482269287,0.471000075340271,0.25,-0.7660000324249263,4,-0.10027471627752627,1.8695643159978983,4.197999954223634,1.1039014119395476,4.182000160217285,-1.2222222222222223,4.380000114440918,-0.10027471627752627
2087,2008-10-20,4.527999877929688,4.565999984741211,4.334000110626222,4.381999969482422,5899000.0,0.03663000144099171,1.0900878067221036,0.7019220188533923,49.28698606398758,42.150221658381795,-0.44610390148861967,-0.26179762677125584,0.2022729305593609,-0.012303665359281624,16.57951713688747,0.23199987411498935,-0.2922424842017941,0.2939998626708995,-0.25580205574844594,0.843801781090245,0.019098903461227223,0.5689008218805722,-0.9979999065399179,92.60698223271159,42.08629773057788,0.27490095920967267,10,-0.44399988651275724,-0.26299989223480313,0.30200016498565585,0.09000015258788974,-1.0299999713897714,0,-0.1598939921886322,-1.041239089879001,4.368000030517578,1.8695643159978983,4.197999954223634,1.1039014119395476,4.182000160217285,-0.1598939921886322
2088,2008-10-21,4.3439998626708975,4.519999980926514,4.3359999656677255,4.440000057220459,2654000.0,-0.04063604686820799,-2.285714893925045,-0.6575359914299919,49.90974307816877,43.48845831405187,-0.2081138563852658,-0.10292169004708906,0.3872091924804222,0.1701502072797796,17.188381679160834,0.1919999122619629,-0.26669770569877915,0.12259986400604195,-0.4033020356661412,0.6485017636782251,-0.14035108583004963,0.3855508138421335,-0.7932798910140981,56.8093096436151,6.725299002898652,0.2629509498360917,10,-0.2599998712539664,-0.0789998769760123,0.4560002088546762,0.2740001678466806,-0.531999826431274,1,-0.16114176597481356,1.0900878067221036,4.527999877929688,-1.041239089879001,4.368000030517578,1.8695643159978983,4.197999954223634,-0.16114176597481356
2089,2008-10-22,4.455999851226807,4.473999977111816,4.170000076293944,4.274000167846681,5476500.0,0.025782686946736355,1.7889907454191984,-1.8958261932080378,58.44529129051487,46.86572791008165,-0.2736418864840502,-0.23766034361213073,0.27823990376232643,0.060017941908999006,17.989951689248887,0.303999900817872,-0.22322503168584973,0.24129986763000488,-0.2679811636052296,0.7505808988652394,-0.013340647987612364,0.49594038324762213,-0.8849742793083188,78.59919327307006,24.835074218831174,0.2546405156176173,10,-0.3719998598098755,-0.1909998655319214,0.30150020122528076,0.16200017929077148,-0.7759997844696049,2,-0.29622979742231836,-2.285714893925045,4.3439998626708975,1.0900878067221036,4.527999877929688,-1.041239089879001,4.368000030517578,-0.29622979742231836
2090,2008-10-23,4.306000232696533,4.455999851226807,4.0980000495910645,4.455999851226807,7056000.0,-0.03366239307413266,3.7733428277151178,-0.8241751619808204,57.18310527603614,49.94837816728783,-0.0726512611961132,-0.11614028113267949,0.4208209906722047,0.21064879040554096,18.893569309493408,0.3579998016357422,-0.17379620229148696,0.10560023784637451,-0.37428674127611394,0.585487216968863,-0.13434325171486972,0.34554372740761874,-0.7150751725215909,47.58067539778905,-10.262387964998055,0.23994348956124414,10,-0.032000184059143066,-0.04100024700164795,0.47399985790252686,0.3119997978210449,-0.7420003414154053,3,-0.26242453631575435,1.7889907454191984,4.455999851226807,-2.285714893925045,4.3439998626708975,1.0900878067221036,4.527999877929688,-0.26242453631575435
2091,2008-10-24,3.8280000686645512,4.111999988555908,3.75600004196167,4.035999774932861,14853500.0,-0.11100792805406923,-1.0227283502913178,1.3866682349350834,47.952758573659764,50.37989906508481,0.46910266300063563,0.3281196556755659,0.8790542584135408,0.6848464602110957,19.524148074423387,0.5500001907348633,-0.1354079759059399,-0.34029994010925213,-0.830041904117699,0.1494420238991947,-0.5851709221134755,-0.09542895810502872,-0.2175735099982834,8.888892813474886,-49.93741170420033,0.24487098200422336,10,0.3329999446868892,0.43699991703033403,0.9299999475479122,0.7899999618530269,-0.2760000228881845,4,-0.1692789943270333,3.7733428277151178,4.306000232696533,1.7889907454191984,4.455999851226807,-2.285714893925045,4.3439998626708975,-0.1692789943270333
2092,2008-10-27,3.5480000972747803,3.9040000438690186,3.5280001163482666,3.7899999618530273,6279000.0,-0.07314523677306328,-1.666667793941966,1.1634625304041455,44.32314709786079,50.17214949534823,0.7088969549656197,0.599475704238162,1.1333050276207057,0.9578123661613382,18.627339599670684,0.37599992752075195,-0.07505916773821397,-0.5952999234199527,-1.1567030574525994,-0.03389678938730656,-0.8760014904362761,-0.31459835640362943,1.0179998874664307,2.016127384756927,-57.7269009172297,0.2807015670163231,10,0.4989999532699585,0.6699999570846558,1.184999942779541,1.0699999332427979,0.2639999389648433,0,0.01521981379294468,-1.0227283502913178,3.8280000686645512,3.7733428277151178,4.306000232696533,1.7889907454191984,4.455999851226807,0.01521981379294468
2093,2008-10-28,3.9300000667572017,3.9560000896453857,3.563999891281128,3.7000000476837163,6973500.0,0.1076662793148837,1.7801426114775691,-0.9504138338024497,49.23689429290368,50.85844208653121,0.28647784596936043,0.17692897552020304,0.73365475426677,0.5695231249799648,18.91066089456627,0.40799999237060547,0.006929919159510689,-0.1817999601364142,-0.7147336635037331,0.3511337432309052,-0.4482668118200741,0.08466689154724572,0.6152399206161507,42.49471560011296,-17.295642315581368,0.2664668516836597,10,0.11699998378753707,0.21800005435943648,0.8029999732971196,0.6879999637603764,-0.20800018310546875,1,-0.10992370302266818,-1.666667793941966,3.5480000972747803,-1.0227283502913178,3.8280000686645512,3.7733428277151178,4.306000232696533,-0.10992370302266818
2094,2008-10-29,4.116000175476073,4.26800012588501,3.829999923706055,3.9279999732971187,6624000.0,0.047328271134699396,-1.2812492627035539,0.8173921156019044,52.91508693554333,51.712927072252846,0.10072321183258914,-0.02882081012860116,0.5276753212689256,0.37892210112842317,18.862328133805757,0.43800020217895463,0.02068578888178152,0.015800142288207475,-0.5054580665476616,0.537058351124077,-0.24482896212972705,0.276429246706142,0.40889501447677734,63.36209343904245,2.4075161588513154,0.2606291044179347,10,-0.06900012493133456,0.023999810218811923,0.616999864578248,0.5019998550415048,-0.34600019454955966,2,-0.07385814535376878,1.7801426114775691,3.9300000667572017,-1.666667793941966,3.5480000972747803,-1.0227283502913178,3.8280000686645512,-0.07385814535376878
2095,2008-10-30,4.434000015258789,4.47599983215332,4.188000202178955,4.257999897003174,7406000.0,0.07725943299940075,1.2153838817882878,0.9361698350094502,60.64673706149847,52.21108329668592,-0.20146578763209977,-0.3381683364015906,0.19014248146611035,0.06208363795288996,18.034423998144934,0.359999656677247,0.027864815780009877,0.3172999858856205,-0.22493438981878988,0.8595343615900308,0.046182798033415295,0.5884171737378256,0.07095727322197032,95.56963823993718,28.987839907315475,0.27111718785220523,10,-0.3869999647140503,-0.29700005054473877,0.2990000247955322,0.18400001525878906,-0.4760000705718994,3,-0.17004960439937666,-1.2812492627035539,4.116000175476073,1.7801426114775691,3.9300000667572017,-1.666667793941966,3.5480000972747803,-0.17004960439937666
2096,2008-10-31,4.5,4.607999801635742,4.300000190734863,4.418000221252441,5664000.0,0.014884976209761813,1.067115769261541,0.4659075207464664,53.92856875244378,52.726814706514396,-0.27577294980521216,-0.384502596523042,0.10252360525690474,-0.0003794653660627034,16.772764408004814,0.3079996109008789,0.06489268893628886,0.35829997062683105,-0.20689883595284897,0.9234987772065111,0.07570056733699104,0.6408993739166711,-0.9719998836517334,90.00001545306056,25.956839162106803,0.2825994032898401,10,-0.4320000410079956,-0.3630000352859497,0.2330000400543213,0.11800003051757812,-0.5780000686645512,4,-0.20800002415974939,1.2153838817882878,4.434000015258789,-1.2812492627035539,4.116000175476073,1.7801426114775691,3.9300000667572017,-0.20800002415974939
2097,2008-11-03,4.546000003814697,4.699999809265137,4.4660000801086435,4.4720001220703125,3390500.0,0.010222223069932701,-4.441856338887287,0.9024400172127048,53.022577011998024,53.07268514360653,-0.3564339590030281,-0.40279629997627087,0.03138285253364792,-0.04148536128959357,14.576174920474102,0.23399972915649325,0.09562929053490166,0.3735999703407291,-0.21004025071052546,0.9572401913919837,0.08177985981510183,0.6654200808663564,-0.9963998937606813,86.44367811894443,24.215065330292518,0.2918201105256272,11,-0.4320000410079956,-0.409000039100647,0.18700003623962402,0.08500003814697266,-0.5060000419616708,0,-0.21865375213467497,1.067115769261541,4.5,1.2153838817882878,4.434000015258789,-1.2812492627035539,4.116000175476073,-0.21865375213467497
2098,2008-11-04,4.564000129699707,4.650000095367432,4.5219998359680185,4.599999904632568,2832500.0,0.003959552545073741,-1.1333312140634915,-0.48648422246422107,57.443492648882945,52.96137418342521,-0.37989525572815186,-0.3850942321793127,-0.012969864860802538,-0.060632277366626575,12.905907212144113,0.12800025939941317,0.07818000505052503,0.3564000844955446,-0.23280036100144663,0.9456005299925359,0.061799861747048546,0.6510003072440402,-0.9683840316772461,84.36785086724083,21.510806015003283,0.2946002227484957,11,-0.45000016689300537,-0.42700016498565674,-0.03800010681152344,0.06999993324279785,-0.6760001182556152,1,-0.16476776338513432,-4.441856338887287,4.546000003814697,1.067115769261541,4.5,1.2153838817882878,4.434000015258789,-0.16476776338513432
2099,2008-11-05,4.4099998474121085,4.570000171661377,4.40399980545044,4.561999797821045,4004000.0,-0.03374239218037256,-1.024394286096431,4.2222472416122745,53.92011637366042,52.59881986093902,-0.2605007076467345,-0.20755407745854715,0.11653591389218132,0.09070731480276084,11.25860016805769,0.1660003662109366,0.06535119946462586,0.1806998133659352,-0.40454073546758895,0.7659403621994598,-0.11192046105082731,0.47332008778269774,-0.7702084009399406,43.359338983982,-18.26630253952756,0.2926202744167623,11,-0.2959998846054068,-0.2959998846054068,0.1160001754760751,0.2240002155303964,-0.5119998455047599,2,-0.1560090674751633,-1.1333312140634915,4.564000129699707,-4.441856338887287,4.546000003814697,1.067115769261541,4.5,-0.1560090674751633
2100,2008-11-06,4.26800012588501,4.435999870300293,4.199999809265137,4.355999946594238,2949500.0,-0.03219948445359411,-1.1071391318601083,0.5789463777618101,48.13154114289116,52.61868459085361,-0.13908437236090698,-0.04120394932517524,0.2302741722813435,0.22897007379916356,10.331525836642355,0.23600006103515625,0.0595827294093656,0.02190008163452184,-0.5464532940790408,0.5902534573480844,-0.262276606222259,0.30607676949130314,-0.5858003449011231,13.60006332397461,-44.478336797461225,0.28417668785678124,11,-0.1540001630783081,-0.1540001630783081,0.245499849319458,0.3659999370574951,-0.3680000305175777,3,-0.11668231730785883,-1.024394286096431,4.4099998474121085,-1.1333312140634915,4.564000129699707,-4.441856338887287,4.546000003814697,-0.11668231730785883
2101,2008-11-07,4.3439998626708975,4.4099998474121085,4.2119998931884775,4.2119998931884775,2762000.0,0.01780687313595819,-2.0000000000000133,-1.500002709307535,46.45061634709186,52.85507006299039,-0.14996229077237722,-0.07306443619280589,0.12631340579106176,0.14931802819282325,8.839359854562549,0.19799995422363104,0.02325077961011157,0.06749982833862234,-0.4486132971911996,0.5836129538684443,-0.19055673442628862,0.3255563911035333,-0.621088080555761,28.800010681152166,-23.88171838645507,0.25805656276491096,11,-0.21200001239776523,-0.2299998998641959,0.1450001001358041,0.29000020027160733,-0.17799997329711914,4,-0.08885817914061278,-1.1071391318601083,4.26800012588501,-1.024394286096431,4.4099998474121085,-1.1333312140634915,4.564000129699707,-0.08885817914061278
2102,2008-11-10,4.3480000495910645,4.498000144958496,4.300000190734863,4.452000141143799,2899000.0,0.0009208533716913436,1.0204066737705635,-0.7878796636129921,50.08292262466073,52.9490732109634,-0.03190354999059597,-0.07558428673046347,0.09665910710339887,0.14260974239319424,8.398618736228563,0.1979999542236328,-0.0011213649382799673,0.06810002326965314,-0.44900515877806946,0.5852052053173753,-0.1904525677542077,0.326652614293514,-0.586004746389928,32.88892138443753,-18.47464390565913,0.2585525910238611,11,-0.08300018310546875,-0.2340000867843628,0.1054999828338623,0.28600001335144043,-0.03600025177001953,0,-0.0979761070370001,-2.0000000000000133,4.3439998626708975,-1.1071391318601083,4.26800012588501,-1.024394286096431,4.4099998474121085,-0.0979761070370001
2103,2008-11-11,4.193999767303467,4.447999954223633,4.15399980545044,4.400000095367432,6572500.0,-0.035418647776253254,-1.0559432864388365,1.980770641528812,44.66177497288887,52.032038548446245,0.1826956869197467,0.06721288093578259,0.22159076194270266,0.2965236374833946,8.674926677229134,0.29400014877319247,0.03317848376428856,-0.0766002416610716,-0.5928148899124084,0.4396144065902652,-0.33470756578674,0.1815070824645968,-0.3944842838597702,9.615366980889657,-36.72081404105461,0.2581073241256683,11,0.2330000400543213,-0.07999980449676514,0.10250020027160645,0.28700029850006104,-0.009999752044678623,1,-0.036719078205732614,1.0204066737705635,4.3480000495910645,-2.0000000000000133,4.3439998626708975,-1.1071391318601083,4.26800012588501,-0.036719078205732614
2104,2008-11-12,3.953999996185303,4.297999858856201,3.9059998989105225,4.193999767303467,4097000.0,-0.05722455518219338,-1.3333333333333333,1.1650455772266617,43.08175676245583,50.080374070774845,0.44398932944918856,0.30488737968654034,0.4330023020186684,0.5370204850222655,8.829190074530617,0.3919999599456787,0.1009629085909971,-0.30520000457763663,-0.8394096728053424,0.22900966365006914,-0.57230483869149,-0.038095170463783745,-0.11846513970874906,8.108121169748797,-36.497980828733766,0.267104834113853,11,0.3489998579025264,0.15999996662139848,0.3409999608993526,0.5270000696182247,0.25000000000000044,2,-0.016691953668408255,-1.0559432864388365,4.193999767303467,1.0204066737705635,4.3480000495910645,-2.0000000000000133,4.3439998626708975,-0.016691953668408255
2105,2008-11-13,3.986000061035156,4.165999889373778,3.73799991607666,3.920000076293945,9581500.0,0.008093086717431808,1.0093912373822738,-0.2750001986823392,53.76549067292447,50.06225428416159,0.3819204880153131,0.27003532053088053,0.3778703002074786,0.5073372671594893,8.876730027714919,0.42799997329711825,0.12943082913484183,-0.2625999450683598,-0.8101688149243604,0.28496892478764124,-0.5363843799963601,0.01118448985964049,0.7139997482299809,32.63158819351546,-15.811212368818168,0.2737844349280005,11,0.23299980163574263,0.12799990177154585,0.27899992465972945,0.495000004768372,0.17399978637695268,3,-0.022077284942377484,-1.3333333333333333,3.953999996185303,-1.0559432864388365,4.193999767303467,1.0204066737705635,4.3480000495910645,-0.022077284942377484
2106,2008-11-14,3.9300000667572017,4.0960001945495605,3.849999904632568,4.064000129699707,7060500.0,-0.01404917045169618,1.4848489956928206,-2.0303044533711017,60.192101246214115,50.85886808796338,0.38952587132369,0.3072941163286953,0.4125121200858257,0.5634359362585184,9.567878854785425,0.24600028991699263,0.13023116255787492,-0.2966999411582951,-0.8589993138428276,0.26559943152623733,-0.5778496275005609,-0.015550254816028897,0.7507597446441658,25.263170112859733,-27.852172138807767,0.28114968634226617,11,0.2639999389648442,0.18399989604949996,0.3049998283386235,0.5509999990463261,0.24000000953674272,4,-0.007633580376634419,1.0093912373822738,3.986000061035156,-1.3333333333333333,3.953999996185303,-1.0559432864388365,4.193999767303467,-0.007633580376634419
2107,2008-11-17,3.803999900817871,3.9600000381469727,3.7300000190734863,3.900000095367432,4051000.0,-0.032061110381430225,1.1296290164133471,0.7164190257936764,46.106299598387075,49.59917997124161,0.44611874954648556,0.3966072103352847,0.5141535326654312,0.688356015751955,10.675809872903125,0.23000001907348633,0.07051529896832776,-0.38650010824203473,-0.9602307890549273,0.18723057257085784,-0.6733654486484815,-0.09963476783558844,0.8579047126770023,10.306391145969961,-42.32849930580168,0.2868653404064464,11,0.34600019454956055,0.31000006198883057,0.42250001430511475,0.6770001649856567,0.34800004959106534,0,0.0951629858029377,1.4848489956928206,3.9300000667572017,1.0093912373822738,3.986000061035156,-1.3333333333333333,3.953999996185303,0.0951629858029377
2108,2008-11-18,3.6440000534057617,3.8120000362396236,3.5220000743865967,3.796000003814697,5462000.0,-0.04206094941740379,2.1521732369984243,1.5833296080505723,35.17587563416048,47.51648655574162,0.5161737441407146,0.5285763345424952,0.6565242702535148,0.8490807686438764,12.00194883945115,0.2899999618530269,0.027013632047812486,-0.5114999651908878,-1.1295006050860508,0.10650067470427516,-0.8205002851384693,-0.20249964524330633,0.9806283763122563,15.721651147435816,-34.08752535788101,0.3090003199475815,11,0.36600005626678467,0.466999888420105,0.5369999408721924,0.8370000123977661,0.5,1,0.18331496559418436,1.1296290164133471,3.803999900817871,1.4848489956928206,3.9300000667572017,1.0093912373822738,3.986000061035156,0.18331496559418436
2109,2008-11-19,3.135999917984009,3.638000011444092,3.059999942779541,3.615999937057495,9609500.0,-0.13940727990576318,1.206106425651647,3.1578958926112266,13.580250382279061,43.67745424900694,0.9213410550663523,0.9830146011005105,1.1427565181395742,1.3513464035550316,13.235073091533629,0.5840001106262207,-0.03489237412775292,-0.9535001039505007,-1.7040932829028943,-0.20290692499810747,-1.328796693426697,-0.5782035144743038,1.422470810414124,6.871607493155711,-35.61458412225814,0.37529658947619665,11,0.6430001258850098,0.7439999580383301,1.0040000677108765,1.345000147819519,1.1640002727508545,2,0.3341837132280574,2.1521732369984243,3.6440000534057617,1.1296290164133471,3.803999900817871,1.4848489956928206,3.9300000667572017,0.3341837132280574
2110,2008-11-20,3.1760001182556152,3.3239998817443848,3.0,3.0520000457763667,6278500.0,0.012755166236522397,-1.8421021811101514,-0.25833347406651774,12.300697876500266,39.88301886338566,0.7936070978872962,0.9001691499534896,1.0841637473347685,1.3050835272849763,14.3760120768487,0.32399988174438477,-0.11859229848684816,-0.8569998979568485,-1.7030268716722086,-0.010972924241488435,-1.280013384814528,-0.43398641109916847,1.2625929472930304,16.058402099823404,-19.57417992726087,0.42301348685768,11,0.5729999542236328,0.6739997863769531,0.96399986743927,1.3049999475479126,1.24399995803833,3,0.32367753137689004,1.206106425651647,3.135999917984009,2.1521732369984243,3.6440000534057617,1.1296290164133471,3.803999900817871,0.32367753137689004
2111,2008-11-21,3.1800000667572017,3.309999942779541,3.0299999713897705,3.2079999446868896,6333500.0,0.0012594295820691492,1.4137941665519105,-0.22580533518941084,10.151704560233924,35.446216856227124,0.6784792482619668,0.890805600660443,1.0593645826431808,1.2951637966160576,14.744723781297397,0.2799999713897705,-0.18828099929508202,-0.8205999493598939,-1.7456270074402505,0.10442710872046268,-1.2831134784000722,-0.3580864203197156,1.114733692236579,18.75000620881687,-10.023415655778035,0.46251352904017834,11,0.5439999103546147,0.6699998378753667,0.9599999189376835,1.3009999990463261,1.2400000095367436,4,0.30817602518299925,-1.8421021811101514,3.1760001182556152,1.206106425651647,3.135999917984009,2.1521732369984243,3.6440000534057617,0.30817602518299925
2112,2008-11-24,3.601999998092652,3.6640000343322754,3.2799999713897705,3.3120000362396236,6893000.0,0.132704378137257,-1.1694913199495685,-10.35718664850123,27.289895905200822,33.51600807092845,0.1559283465821637,0.4986233101501365,0.6247798655407375,0.8716178133144665,14.185401364999489,0.4839999675750737,-0.22392714861859542,-0.4013000130653377,-1.3210649732849977,0.5184649471543223,-0.8611824931751682,0.058582467044492326,0.5632603850017506,74.13792749080615,50.2323681253396,0.45988248010983007,11,0.046999931335448775,0.24799990653991655,0.5559999942779537,0.879000067710876,0.9540002346038814,0,0.157690193920617,1.4137941665519105,3.1800000667572017,-1.8421021811101514,3.1760001182556152,1.206106425651647,3.135999917984009,0.157690193920617
2113,2008-11-25,3.497999906539917,3.674000024795532,3.385999917984009,3.641999959945679,5795000.0,-0.028872873850029235,1.7692293584711956,-0.4965519736128148,27.949712128022924,31.83466977821368,0.16854236765883934,0.5993274406106375,0.7131797944931932,0.9743136336784026,13.760998017712463,0.288000106811523,-0.2678737493586665,-0.48370009660720825,-1.430603095216651,0.4632029020022346,-0.9571515959119301,-0.01024859730248684,0.550734438245045,73.88722377139271,50.27609372891824,0.4734514993047215,11,0.08500003814697221,0.35199999809265137,0.6765000820159912,0.9830001592636108,0.6400001049041748,1,0.18696399695331345,-1.1694913199495685,3.601999998092652,1.4137941665519105,3.1800000667572017,-1.8421021811101514,3.1760001182556152,0.18696399695331345
2114,2008-11-26,3.8120000362396236,3.8280000686645512,3.440000057220459,3.440000057220459,4345000.0,0.08976561980823572,-1.0860216845555408,-2.5833322295440135,39.82142878050092,30.285329567944395,-0.18742887795236296,0.2755101921696057,0.3891632295865297,0.6600235265255532,14.12041193337908,0.38800001144409224,-0.32224357255463776,-0.15449995994567933,-1.1020853522851461,0.7930854323937875,-0.6282926561154123,0.3192927362240541,0.1318608740668421,98.06762909443553,70.16675616206663,0.4737926961697333,11,-0.2639999389648433,0.03799986839294478,0.3624999523162846,0.6690000295639043,0.19400000572204634,2,0.08709339297216845,1.7692293584711956,3.497999906539917,-1.1694913199495685,3.601999998092652,1.4137941665519105,3.1800000667572017,0.08709339297216845
2115,2008-11-28,3.6800000667572017,3.8220000267028813,3.5480000972747803,3.752000093460083,1873500.0,-0.03462748379526104,1.5849062969527326,-0.19354846979486529,35.540078659415116,27.546215947188948,-0.11555117829091133,0.36693923720250554,0.5025719442863648,0.7909949332462909,15.08884385673705,0.27399992942810103,-0.35729748160519303,-0.24879993200302186,-1.1778867508507154,0.6802868868446712,-0.7133433414268686,0.2157434774208249,0.16947475251861732,81.45363610696558,51.44959037633963,0.4645434094238466,11,-0.20000004768371538,0.16999983787536666,0.4944999217987065,0.8009999990463261,0.08399987220764249,4,0.1684782915028593,-1.0860216845555408,3.8120000362396236,1.7692293584711956,3.497999906539917,-1.1694913199495685,3.601999998092652,0.1684782915028593
2116,2008-12-01,3.563999891281128,3.6779999732971187,3.502000093460083,3.6579999923706055,5020000.0,-0.031521786242328154,1.6268626442743201,1.3055564753799713,33.72093172923617,26.170063961727738,-0.06361801967332648,0.43133604160242456,0.5876755810719576,0.9051857648646084,16.479185412952912,0.1779999732971187,-0.37559222416671867,-0.31800010204315177,-1.2198363425597005,0.583836138473397,-0.7689182223014264,0.1329180182151224,0.2640001773834233,51.824793700529746,21.269198388037438,0.4509181202582743,12,-0.14999985694885254,0.28600001335144043,0.7055001258850098,0.9170001745223999,0.22600007057189941,0,0.24017963275108767,1.5849062969527326,3.6800000667572017,-1.0860216845555408,3.8120000362396236,1.7692293584711956,3.497999906539917,0.24017963275108767
2117,2008-12-02,3.5520000457763667,3.690000057220459,3.490000009536743,3.640000104904175,5536000.0,-0.0033669601208791144,1.1276604918779145,0.9361698350094527,35.83407668155046,26.243197411437738,-0.10183229439406771,0.38477743678925114,0.5777382825831539,0.9175235254822254,17.68710382698219,0.20000004768371582,-0.4322311980343594,-0.28029994964599636,-1.1364625052871182,0.5758626059951255,-0.7083812274665573,0.14778132817456457,0.26999998092651456,37.55657719500084,4.172399605327726,0.4280812778205608,12,-0.13800001144409135,0.2979998588562016,0.6609999537467961,0.9290000200271611,0.16199994087219327,1,0.24436937481172194,1.6268626442743201,3.563999891281128,1.5849062969527326,3.6800000667572017,-1.0860216845555408,3.8120000362396236,0.24436937481172194
2118,2008-12-03,3.8120000362396236,3.8359999656677246,3.4679999351501465,3.4719998836517334,4442500.0,0.07319819456996335,-1.1149424027382506,-3.8636355015862707,46.89413977479146,29.94474067727245,-0.37492246378023,0.06909331251681605,0.2990148321512138,0.661420559538064,18.767803743208614,0.3680000305175781,-0.49716624806118226,0.017300045490264537,-0.7665594777464659,0.801159568726995,-0.3746297161281009,0.40922980710862955,-0.8120000362396236,93.93941035940996,54.98858256929772,0.3919297616183651,12,-0.3940000534057613,0.03799986839294478,0.3205000162124638,0.6680001020431523,-0.20399999618530273,2,0.19517318714163356,1.1276604918779145,3.5520000457763667,1.6268626442743201,3.563999891281128,1.5849062969527326,3.6800000667572017,0.19517318714163356
2119,2008-12-04,3.721999883651733,3.9440000057220463,3.660000085830689,3.742000102996826,4685000.0,-0.02360969352893083,-2.94444839969604,-0.05882414814482518,44.36859828727214,33.50784072291377,-0.2157444426941244,0.11057678017070272,0.36905310682898174,0.7567180775474607,19.9376438890483,0.2839999198913574,-0.5271317461961842,-0.038300108909607555,-0.7669028116016832,0.690302593782468,-0.40260146025564536,0.32600124243643025,-0.7052798843383785,53.36132580745484,13.048893864388283,0.3643013513460379,12,-0.23499989509582475,0.1280000209808354,0.3755002021789555,0.7580002546310429,-0.0659999847412105,3,0.11176790456645902,-1.1149424027382506,3.8120000362396236,1.1276604918779145,3.5520000457763667,1.6268626442743201,3.563999891281128,0.11176790456645902
2120,2008-12-05,3.7699999809265137,3.861999988555908,3.650000095367432,3.6779999732971187,4091000.0,0.012896318854176636,-1.864867999664936,-4.5999499326474105,46.57534162688177,37.554911508096865,-0.19067637293200468,0.0246169395842486,0.30117285511941283,0.7092387534861073,20.627016004897857,0.21199989318847612,-0.524101292625434,0.03459999561309823,-0.6538809370337679,0.7230809282599644,-0.3096404707103346,0.3788404619365311,-0.7161887813568115,63.445378361713935,20.35235486357675,0.3442404663234331,12,-0.15799999237060547,0.07999992370605469,0.32350003719329834,0.7100001573562622,-0.3580000400543213,4,0.06259948600242615,-2.94444839969604,3.721999883651733,-1.1149424027382506,3.8120000362396236,1.1276604918779145,3.5520000457763667,0.06259948600242615
2121,2008-12-08,3.9579999446868896,4.026000022888184,3.8020000457763667,3.813999891281128,5556000.0,0.04986736464496566,-1.6666704510943058,1.5652178420010499,53.21100944795571,40.43503523506963,-0.2868797781993355,-0.20425621581940856,0.09900046059370471,0.5232412747988997,21.149109903909373,0.2560000419616699,-0.4236979279384707,0.24189995527267438,-0.39441105918095243,0.8782109697263012,-0.07625555195413902,0.5600554624994878,-0.8685811928710936,87.81360797326295,38.897254980845545,0.31815550722681335,12,-0.25199997425079346,-0.10800004005432129,0.13400006294250488,0.5220001935958862,-0.4759998321533203,0,-0.049014655996260315,-1.864867999664936,3.7699999809265137,-2.94444839969604,3.721999883651733,-1.1149424027382506,3.8120000362396236,-0.049014655996260315
2122,2008-12-09,3.9219999313354488,4.047999858856201,3.880000114440918,3.946000099182129,3094500.0,-0.009095506279570897,-2.1111120922593294,-0.16666777045597844,56.11257253993299,43.56424194750408,-0.22430194765210754,-0.21271336197989665,0.13372191554850543,0.560895096997982,21.952103787940313,0.1679997444152832,-0.31776920952328336,0.22719994783401454,-0.3453766669044094,0.7997765625724385,-0.05908835953519764,0.5134882552032267,-0.7763863032553093,78.27587170776776,24.12125324417977,0.286288307369212,12,-0.1779999732971187,-0.07200002670288042,0.18050003051757857,0.5580002069473271,-0.41400003433227495,1,-0.033656290615353246,-1.6666704510943058,3.9579999446868896,-1.864867999664936,3.7699999809265137,-2.94444839969604,3.721999883651733,-0.033656290615353246
2123,2008-12-10,4.0399999618530265,4.072000026702882,3.9219999313354488,3.96399998664856,2225000.0,0.030086698771919274,1.1428568995730526,-3.1666434872445812,73.99150172151069,47.36091671872739,-0.2875756844623809,-0.3613698437557158,-0.0007176821141987588,0.44011040722805284,22.374024270501693,0.15000009536743297,-0.19824773806407725,0.3528999686241141,-0.19502159850450607,0.9008215357527347,0.07893918505980402,0.6268607521884242,-0.8221954353108019,92.4170450102708,30.94793051765423,0.27396078356431025,12,-0.26999998092651234,-0.21499991416931064,0.08550000190734952,0.4400001764297494,-0.5859999656677237,2,-0.08069306393135212,-2.1111120922593294,3.9219999313354488,-1.6666704510943058,3.9579999446868896,-1.864867999664936,3.7699999809265137,-0.08069306393135212
2124,2008-12-11,3.888000011444092,4.107999801635741,3.829999923706055,4.007999897003174,3235500.0,-0.03762375045647692,-1.355930559596545,-1.578946377761841,67.83566607643345,50.94931532061832,-0.13819398841709285,-0.2261634890220403,0.1395719360133807,0.5871681169807532,22.280781417192497,0.27799987792968617,-0.13257467922015165,0.2042000174522398,-0.33771532134907645,0.7461153562535565,-0.06675765194841832,0.47515768685289794,-0.5847759348858013,51.96508050536448,-14.618296959925985,0.2709576694006583,12,-0.1000001430511479,-0.10299992561340332,0.23749995231628418,0.5920001268386841,-0.3680000305175781,3,-0.07201645333477569,1.1428568995730526,4.0399999618530265,-2.1111120922593294,3.9219999313354488,-1.6666704510943058,3.9579999446868896,-0.07201645333477569
2125,2008-12-12,3.8980000019073486,3.961999893188477,3.803999900817871,3.8420000076293945,2734500.0,0.002572014000468803,-1.3939355078759352,-0.4666670640313441,67.93206333977929,54.750552166234215,-0.1274180624500323,-0.25623136927223733,0.12560242374315145,0.5725212637879951,21.822828111890473,0.1579999923706059,-0.057493300494380506,0.2186000108718873,-0.31433874849790033,0.7515387702416749,-0.0478693688130063,0.4850693905567809,-0.49820283833976386,31.372559713773,-39.55695092131751,0.26646937968489376,12,-0.11000013351440474,-0.14899992942810059,0.21599996089935303,0.5820001363754272,-0.4419999122619629,4,-0.06208314594110109,-1.355930559596545,3.888000011444092,1.1428568995730526,4.0399999618530265,-2.1111120922593294,3.9219999313354488,-0.06208314594110109
2126,2008-12-15,3.900000095367432,3.98799991607666,3.864000082015991,3.9040000438690186,2775500.0,0.0005131076088005226,-2.263154592539378,-0.07142765911247882,59.41845778191519,57.371038955163634,-0.08576318683373652,-0.2746770584542304,0.1229269535420161,0.5651042732739531,21.302988324225602,0.12399983406066895,-0.03101288925505097,0.2221001029014591,-0.3080303048978128,0.7522305107007305,-0.04296510099817663,0.4871653068010948,-0.4152186152316686,31.579021667864225,-37.33588266657196,0.2650652038996358,12,-0.11200022697448819,-0.15100002288818404,0.21399986743926958,0.5549999475479122,-0.3180000782012944,0,-0.12512824168258474,-1.3939355078759352,3.8980000019073486,-1.355930559596545,3.888000011444092,1.1428568995730526,4.0399999618530265,-0.12512824168258474
2127,2008-12-16,4.165999889373778,4.251999855041504,3.9300000667572017,3.9300000667572017,4592500.0,0.06820507371841122,-1.728813816165008,-59.0007152649525,69.15137349728982,59.84406492433012,-0.2855348507715867,-0.5398442847309566,-0.1384790200084245,0.29562645045930225,20.614369873325995,0.3519997596740718,0.0271505178734448,0.4699998974800099,-0.1013732973554129,1.0413730923154327,0.1843133000622985,0.7556864948977213,-0.6064322106580176,80.80357713054676,12.000547060226921,0.2856865974177115,12,-0.21499991416931064,-0.41699981689453036,-0.042999982833861417,0.28600013256073087,-0.6219999790191642,1,-0.16418622059613786,-2.263154592539378,3.900000095367432,-1.3939355078759352,3.8980000019073486,-1.355930559596545,3.888000011444092,-0.16418622059613786
2128,2008-12-17,4.311999797821045,4.374000072479248,4.070000171661377,4.150000095367432,6459500.0,0.0350455862516148,1.1258715608567056,0.6864399331215191,65.8629368479702,62.23232476440768,-0.3946530746111212,-0.6674540896507959,-0.27577273050142015,0.15050688726523465,19.57613812021367,0.3039999008178711,0.11007899463435011,0.5825998187065125,-0.05071400411018523,1.2159136415232097,0.2659429072981636,0.8992567301148613,-0.6554916144196801,89.12276210768653,23.029203322402765,0.3166569114083486,12,-0.2999997138977051,-0.5879998207092285,-0.12249988317489624,0.1390002965927124,-0.6559998989105225,2,-0.18645638648316987,-1.728813816165008,4.165999889373778,-2.263154592539378,3.900000095367432,-1.3939355078759352,3.8980000019073486,-0.18645638648316987
2129,2008-12-18,4.184000015258788,4.3959999084472665,4.1560001373291025,4.285999774932861,5674500.0,-0.029684552078814597,-2.037981101497247,-0.6296293025802291,66.03053487213435,64.39401290276908,-0.21705206813664546,-0.48160739590930834,-0.1441142202041279,0.2776616800357665,17.666917655484223,0.23999977111816406,0.1882806615273327,0.4022000312805165,-0.1968839609731079,1.001284023534141,0.10265803515370475,0.7017420274073287,-0.41269312960496185,64.18920769318727,0.0370010508302272,0.2995419961268121,12,-0.08500003814697177,-0.4860000610351549,0.0864998698234567,0.26700007915496915,-0.446000099182128,3,-0.174474191302873,1.1258715608567056,4.311999797821045,-1.728813816165008,4.165999889373778,-2.263154592539378,3.900000095367432,-0.174474191302873
2130,2008-12-19,4.203999996185304,4.276000022888184,4.162000179290772,4.223999977111816,3811500.0,0.004780110146648475,-1.192312806334642,0.19607870636578065,71.68022632325982,66.4461481111362,-0.1888774712317156,-0.4433754880427996,-0.158729163505261,0.2563815479502214,15.55833534472216,0.11399984359741122,0.22103965706591744,0.37080001831054776,-0.1842159467468676,0.9258159833679631,0.09329203578183964,0.6483080008392554,-0.32024836642865795,63.90977915351523,-1.7273333763498755,0.27750798252870773,12,-0.10400009155273526,-0.5060000419616704,0.0044999122619620024,0.2470000982284537,-0.4739999771118173,4,-0.16270219216923154,-2.037981101497247,4.184000015258788,1.1258715608567056,4.311999797821045,-1.728813816165008,4.165999889373778,-0.16270219216923154
2131,2008-12-22,4.1599998474121085,4.199999809265137,4.079999923706056,4.191999912261963,1991000.0,-0.010466258043082988,4.000009934136637,1.600004768376245,70.159145993445,68.00687849485975,-0.12651469059582254,-0.3396034305684852,-0.10342560682257496,0.2973637126940938,13.204629168958673,0.12400007247924805,0.27051234302920957,0.27779988050460735,-0.20239985410532402,0.7579996151145383,0.037700013199642335,0.5178997478095728,-0.18404352749115116,49.35619287353299,-19.01364111723953,0.24009986730496546,12,-0.05999994277954013,-0.46199989318847523,0.006500065326691562,0.23100030422210782,-0.35799980163574174,0,-0.16923071720896177,-1.192312806334642,4.203999996185304,-2.037981101497247,4.184000015258788,1.1258715608567056,4.311999797821045,-0.16923071720896177
2132,2008-12-23,4.170000076293944,4.2340002059936515,4.0980000495910645,4.173999786376953,3496000.0,0.0024039012616927646,1.1935411923952672,0.12499068679315188,64.22893487743139,66.9221488455176,-0.1091107367415356,-0.3213441685433849,-0.11931060635076207,0.2830317691970272,12.1014474238515,0.136000156402587,0.3141821204343733,0.2594001054763786,-0.21820282480524078,0.7370030357579975,0.02059864033556913,0.49820157061718806,-0.11843591043825175,30.6748421389817,-33.037080055123326,0.23880146514080952,12,-0.07000017166137606,-0.47200012207031117,-0.016000092029570645,0.16099989414215177,-0.42400002479553134,1,-0.14100720584407933,4.000009934136637,4.1599998474121085,-1.192312806334642,4.203999996185304,-2.037981101497247,4.184000015258788,-0.14100720584407933
2133,2008-12-24,4.151999950408936,4.188000202178955,4.072000026702882,4.188000202178955,950000.0,-0.004316576871865596,5.444409123420439,9.00071530758004,68.12816304130413,66.95464850828101,-0.08219650217404428,-0.26544534036765954,-0.1107495344057261,0.2965834661734581,10.930165696127434,0.11600017547607333,0.3264816408145377,0.20869997739791968,-0.23854797915657322,0.6559479339524121,-0.014924000879326549,0.4323239556751659,0.24399995803833008,24.69134348918359,-38.66387463961607,0.22362397827724625,12,-0.052000045776368076,-0.4539999961853032,-0.019999921321869785,0.16200006008148105,-0.3339998722076425,2,-0.14643546418983922,1.1935411923952672,4.170000076293944,4.000009934136637,4.1599998474121085,-1.192312806334642,4.203999996185304,-0.14643546418983922
2134,2008-12-26,4.144000053405762,4.185999870300293,4.110000133514403,4.177999973297118,370000.0,-0.0019267574900588835,2.040006866494404,0.9444356141884539,66.3176309929198,66.77526713640773,-0.03806732558537185,-0.24379714494584093,-0.10609315678747144,0.29633887743480614,10.232421952115399,0.07599973678588956,0.3350423662842328,0.1841000795364378,-0.26725475528509435,0.6354549143579704,-0.04157733787432871,0.4097774969472039,0.24551985740661753,35.294131396688506,-26.890978636588173,0.22567741741076627,12,-0.0140000581741333,-0.44600009918212846,-0.08350002765655518,0.1669999361038208,-0.3240001201629634,4,-0.11776065352464815,5.444409123420439,4.151999950408936,1.1935411923952672,4.170000076293944,4.000009934136637,4.1599998474121085,-0.11776065352464815
2135,2008-12-29,4.300000190734863,4.306000232696533,4.053999900817871,4.168000221252441,1693000.0,0.03764482029890237,2.500003311367926,-3.882361190973833,65.35009967993267,67.43433845840967,-0.1464474446631856,-0.369933535092811,-0.26420881449965705,0.13256641325175345,9.666194887127777,0.2520003318786621,0.30025759926444007,0.3091002106666565,-0.14645724533842763,0.7646576666717411,0.08132148266411399,0.5368789386691986,0.08316932239532626,97.61903410327295,37.07810108320129,0.2277787280025422,12,-0.1370002031326294,-0.60200023651123,-0.47050023078918457,-0.2700002193450928,-0.4080002307891841,0,-0.1306977324952533,2.040006866494404,4.144000053405762,5.444409123420439,4.151999950408936,1.1935411923952672,4.170000076293944,-0.1306977324952533
2136,2008-12-30,4.420000076293945,4.420000076293945,4.302000045776366,4.302000045776366,3293000.0,0.027906948892152172,1.000000000000015,0.8939398318064975,70.78464791266316,67.61581339345116,-0.20666087469429328,-0.4453492053894639,-0.3904538777812476,0.009341003722976637,9.105001643764634,0.11999988555908203,0.29232040004903403,0.38630008697509766,-0.0611549905974913,0.8337551645476866,0.16257254818880273,0.6100276257613921,-0.3660001754760742,100.0,39.979733601468304,0.22372753878629453,12,-0.1830000877380371,-0.6950000524520874,-0.6205000877380371,-0.4200000762939453,-0.3099999427795419,1,-0.15610860753627087,2.500003311367926,4.300000190734863,2.040006866494404,4.144000053405762,5.444409123420439,4.151999950408936,-0.15610860753627087
2137,2008-12-31,4.420000076293945,4.486000061035156,4.389999866485597,4.400000095367432,1877500.0,0.0,-3.799957085126589,0.16949131994956715,67.59259913356917,67.80799809185105,-0.1864490284670346,-0.39735943696983433,-0.40198587999638313,0.008956825239698318,8.641354251865913,0.09600019454955966,0.2853186825698497,0.3429000854492186,-0.07525323308492293,0.7610534039833601,0.13382342618214782,0.5519767447162893,-0.3660001754760742,84.72223142046647,27.610243836455695,0.20907665926707064,12,-0.15000009536743164,-0.5370000600814819,-0.6330001354217529,-0.4200000762939453,-0.37400007247924894,2,-0.13981900901589017,1.000000000000015,4.420000076293945,2.500003311367926,4.300000190734863,2.040006866494404,4.144000053405762,-0.13981900901589017
2138,2009-01-02,4.556000232696533,4.584000110626222,4.426000118255615,4.447999954223633,2900500.0,0.030769265623321163,-1.0789479463056204,5.400019073504518,81.390984014305,69.51471466320334,-0.3175965353741166,-0.5004198576667509,-0.5422436918446003,-0.12842889610135622,8.821346277411033,0.16400003433227628,0.3104887403504053,0.44170023202896136,-0.00831464039263885,0.8917151044505616,0.2166927958181608,0.6667076682397615,-0.48472032546997035,94.71700625556106,35.4274391781784,0.22500743621080016,1,-0.2370002269744873,-0.571000218391418,-0.8065003156661987,-0.5560002326965332,-0.6180002689361568,4,-0.1777875636144799,-3.799957085126589,4.420000076293945,1.000000000000015,4.420000076293945,2.500003311367926,4.300000190734863,-0.1777875636144799
2139,2009-01-05,4.138000011444092,4.473999977111816,4.072000026702882,4.473999977111816,12876000.0,-0.09174719049674895,1.3928570921729106,-3.111102771388078,58.15217224053641,68.01159754290074,0.10414426624701711,-0.052339459589839876,-0.1370567555552782,0.2861242494245424,8.782032875926518,0.48400020599365146,0.2843867016730188,0.0029000043869018555,-0.40747802006757095,0.41327802884137466,-0.202289007840335,0.20808901661413826,0.4460000991821298,15.84907120255582,-45.031452553062906,0.20518901222723648,1,0.1809999942779541,-0.12599992752075195,-0.4215000867843628,-0.1380000114440918,-0.18799996376037553,0,-0.0773320281193337,-1.0789479463056204,4.556000232696533,-3.799957085126589,4.420000076293945,1.000000000000015,4.420000076293945,-0.0773320281193337
2140,2009-01-06,4.00600004196167,4.177999973297118,3.961999893188477,4.130000114440918,8564000.0,-0.03189946087901441,-1.037733048131225,0.3690478724687537,53.30836238904309,66.13928825352276,0.2292079598145218,0.10355699983328925,-0.014832428525923369,0.40953151257042286,8.550442309359713,0.21600008010864125,0.25302552647318155,-0.140899968147278,-0.5194100818976048,0.23761014560304838,-0.33015502502244143,0.04835508872788541,0.5780000686645517,7.073976429533459,-55.13718797344866,0.18925505687516328,1,0.2669999599456796,0.019999980926513672,-0.3070000410079956,-0.006000041961669922,-0.14400005340576172,1,-0.04643038112096243,1.3928570921729106,4.138000011444092,-1.0789479463056204,4.556000232696533,-3.799957085126589,4.420000076293945,-0.04643038112096243
2141,2009-01-07,3.763999938964844,3.98799991607666,3.73799991607666,3.961999893188477,8898000.0,-0.060409410998988,1.000000000000007,1.5967728910543093,37.26236338907216,63.143002532593954,0.45720854236339603,0.34812653420916595,0.22978814868036412,0.6381552253243696,9.145845359950572,0.26800012588500977,0.22301132347562946,-0.37320007085800144,-0.7809098448674061,0.034509703151403226,-0.5770549578627038,-0.1693451838532991,0.7951201629638676,3.0732880507228857,-54.44028757217792,0.20385488700470236,1,0.39700007438659624,0.2620000839233394,-0.09899997711181685,0.2360000610351558,0.08599996566772372,2,0.0340063823210468,-1.037733048131225,4.00600004196167,1.3928570921729106,4.138000011444092,-1.0789479463056204,4.556000232696533,0.0340063823210468
2142,2009-01-08,3.7899999618530273,3.859999895095825,3.6640000343322754,3.78600001335144,9785000.0,0.006907551357541619,1.7222237859263319,-0.020201764779549297,32.098779160067124,59.13973765690095,0.4153113031172593,0.3285766553095577,0.21579136802614585,0.597644566167963,9.938357619364616,0.1959998607635498,0.18137732527380468,-0.34060004949569667,-0.7668307960194412,0.08563069702804738,-0.5537154227575689,-0.12748467623382442,0.7198529289245617,13.69564315997884,-38.17467705981859,0.21311537326187208,1,0.3340001106262207,0.23600006103515625,-0.15799999237060547,0.21000003814697266,-0.06800007820129439,3,0.08443276382116904,1.000000000000007,3.763999938964844,-1.037733048131225,4.00600004196167,1.3928570921729106,4.138000011444092,0.08443276382116904
2143,2009-01-09,3.71399998664856,3.838000059127808,3.696000099182129,3.746000051498413,6542000.0,-0.020052764108026255,-3.1764792505224313,-8.000119210823344,33.28592661426329,55.469548281494674,0.47231625503853225,0.39937757755132397,0.2908440550892375,0.6606203776581228,10.812667861833136,0.14199995994567916,0.14057987291936325,-0.40030002593994096,-0.8643731818131992,0.06377312993331685,-0.6323366038765701,-0.16826344800331183,0.7281846756134036,6.172834055359087,-42.31588369815111,0.23203657793662896,1,0.41000008583068803,0.3120000362396236,-0.08200001716613814,0.28600001335144,0.10199999809265137,4,0.08939149659656476,1.7222237859263319,3.7899999618530273,1.000000000000007,3.763999938964844,-1.037733048131225,4.00600004196167,0.08939149659656476
2144,2009-01-12,3.608000040054321,3.79800009727478,3.558000087738037,3.7000000476837163,4676500.0,-0.02854064269663381,-1.5000012417639956,2.874994412075944,30.026822075438943,51.544739658773146,0.5523772305008863,0.509444565473522,0.38864919704286605,0.7508037605727327,11.613465540636593,0.24000000953674272,0.10935254498455382,-0.4922999739646916,-0.9999646931977746,0.015364745268391378,-0.7461323335812335,-0.23846761434815011,0.7719298519732676,8.064509926674678,-36.884244721001124,0.25383235961654155,1,0.46300005912780806,0.46300005912780806,0.025999903678894487,0.3459999561309819,0.2599999904632573,0,0.09146339247299107,-3.1764792505224313,3.71399998664856,1.7222237859263319,3.7899999618530273,1.000000000000007,3.763999938964844,0.09146339247299107
2145,2009-01-13,3.6559998989105225,3.740000009536743,3.5299999713897705,3.5499999523162837,4554500.0,0.013303730133960467,-1.8767146552399865,-1.1521732369984077,33.155087884149026,47.36367743338269,0.4508285467704427,0.4662921216713407,0.32259168323571474,0.6857007757713607,12.396035500201844,0.21000003814697266,0.0735327071303633,-0.4322001099586483,-0.9707626340861024,0.10636241416880576,-0.7014813720223758,-0.16291884789492128,0.641737012688111,27.510904527923348,-16.183029441497087,0.26928126206372716,1,0.40100014209747314,0.40100014209747314,0.01250004768371582,0.22800016403198242,0.18800020217895508,1,0.08041579783982078,-1.5000012417639956,3.608000040054321,-3.1764792505224313,3.71399998664856,1.7222237859263319,3.7899999618530273,0.08041579783982078
2146,2009-01-14,3.4119999408721924,3.619999885559082,3.3940000534057617,3.601999998092652,7505500.0,-0.06673959649480332,1.0,-1.792454273092872,28.092484895909635,42.974775851420524,0.5998919764549031,0.7081658301541749,0.5431986734646674,0.9097916189854276,13.48028013519172,0.26199984550476074,0.03279592662733943,-0.6518000602722172,-1.2652726060229114,-0.03832751452152294,-0.9585363331475643,-0.34506378739687005,0.7936085379013775,3.8626381075902576,-39.76470492688174,0.3067362728753472,1,0.5770001411437993,0.5770001411437993,0.3190000057220459,0.46399998664855957,0.31400012969970703,2,0.13188747229833897,-1.8767146552399865,3.6559998989105225,-1.5000012417639956,3.608000040054321,-3.1764792505224313,3.71399998664856,0.13188747229833897
2147,2009-01-15,3.4820001125335693,3.532000064849853,3.3220000267028813,3.4059998989105225,7499000.0,0.020515877161323415,1.3863624664385454,-0.40000100386739823,31.200905615826898,37.398100473811844,0.42783543964330484,0.6158707055611217,0.44865368529019545,0.8182989383430446,14.299990860550752,0.21000003814697177,-0.0203166348365178,-0.5475998997688292,-1.2112912023532303,0.11609140281557195,-0.8794455510610293,-0.2157542484766286,0.609983186688507,31.007766623341553,-14.394604912090607,0.3318456512922005,1,0.4159998893737793,0.47099995613098233,0.29599982500076294,0.39099979400634766,0.3359999656677246,3,0.10568632401083833,1.0,3.4119999408721924,-1.8767146552399865,3.6559998989105225,-1.5000012417639956,3.608000040054321,0.10568632401083833
2148,2009-01-16,3.507999897003174,3.619999885559082,3.4719998836517334,3.5480000972747803,8061500.0,0.007466910864252219,-1.6428518210246443,-0.5263169452391708,32.333330860844626,34.52934032051275,0.2654592217442282,0.5550042543494955,0.3973248564907612,0.7702925579595492,14.599771084628149,0.14800000190734863,-0.0976519866549288,-0.4814001202583311,-1.1699998342076707,0.2071995936910085,-0.8256999772330014,-0.13710026328366132,0.4607860786158313,39.07559721090372,-7.291227544124453,0.34429985697466986,1,0.24200010299682617,0.44500017166137784,0.2890000343322754,0.36500000953674316,0.23200011253356934,4,0.061003418737661796,1.3863624664385454,3.4820001125335693,1.0,3.4119999408721924,-1.8767146552399865,3.6559998989105225,0.061003418737661796
2149,2009-01-20,3.4539999961853027,3.563999891281128,3.4539999961853027,3.507999897003174,3298000.0,-0.015393358723870598,-3.0740776716175406,1.349990761326316,25.08833282223577,31.39378147975638,0.23717130256120988,0.5813145698233804,0.4298106483384614,0.8038241643139248,14.864691857521034,0.1099998950958252,-0.17652405549721628,-0.498900020122528,-1.2206587581621031,0.22285871791704714,-0.8597793891423153,-0.13802065110274064,0.4113002276071227,31.578941364427305,-7.961759903359795,0.36087936901978745,1,0.20099997520446777,0.49900007247924894,0.343500018119812,0.41899991035461426,0.2980000972747803,1,0.10480601880593854,-1.6428518210246443,3.507999897003174,1.3863624664385454,3.4820001125335693,1.0,3.4119999408721924,0.10480601880593854
2150,2009-01-21,3.5199999809265137,3.5480000972747803,3.4719998836517334,3.4719998836517334,4052000.0,0.019108275858165324,-2.166669150188499,-0.8888923229076524,22.627735215003085,29.767711682637593,0.10614457968664226,0.4863805876973366,0.34719768171321785,0.7167335207648389,15.143929278169432,0.09400010108947754,-0.29099215928020117,-0.3987000346183778,-1.1350356132055586,0.337635543968803,-0.7668678239119684,-0.0305322453247876,0.2583722113315847,66.44296912877965,33.1227392242441,0.3681677892935903,1,0.07099997997283936,0.433000087738038,0.26649999618530273,0.3529999256134033,0.5760002136230469,2,0.09886365098770988,-3.0740776716175406,3.4539999961853027,-1.6428518210246443,3.507999897003174,1.3863624664385454,3.4820001125335693,0.09886365098770988
2151,2009-01-22,3.4560000896453857,3.5299999713897705,3.407999992370605,3.5199999809265137,3044500.0,-0.01818178739429488,1.9047658243476935,-1.333328366289668,21.779858961726134,28.62116499393304,0.13618101886899847,0.5216812081316506,0.3910483095657167,0.7590564804587112,15.89298815656392,0.12199997901916548,-0.35761055194037805,-0.42749993801116926,-1.1823422331493125,0.327342357126974,-0.8049210855802409,-0.05007879044209762,0.24935255612387808,44.96648537245312,17.398576938077348,0.3774211475690716,1,0.12399995326995894,0.4969999790191659,0.31249988079071045,0.3939998149871826,0.6340000629425058,3,0.11226851891774792,-2.166669150188499,3.5199999809265137,-3.0740776716175406,3.4539999961853027,-1.6428518210246443,3.507999897003174,0.11226851891774792
2152,2009-01-23,3.5820000171661377,3.595999956130981,3.400000095367432,3.431999921798706,6164000.0,0.03645831141563449,1.2022459569292765,-2.3437554715294207,21.319187910799982,27.291527360214896,-0.025062066981774045,0.36825158387411694,0.24581885690916572,0.6132973425164376,16.421760739332342,0.19599986076354892,-0.408526732925512,-0.2721000075340272,-1.0257606187118657,0.48156060364381137,-0.6489303131229462,0.10473029805489187,0.062016209552504975,82.7273160761466,61.0238640497476,0.37683030558891917,1,-0.02199995517730713,0.371000051498414,0.1864999532699585,0.26799988746643066,0.5959999561309806,4,0.04020101974195023,1.9047658243476935,3.4560000896453857,-2.166669150188499,3.5199999809265137,-3.0740776716175406,3.4539999961853027,0.04020101974195023
2153,2009-01-26,3.5439999103546143,3.723999977111816,3.5160000324249268,3.5620000362396236,6401000.0,-0.0106086283164194,-4.621629110310641,-0.1200007629389651,27.465846709108078,27.006974541733687,-0.015323905543346061,0.37773293431096455,0.26871605182136804,0.6305737889549068,16.860353816754014,0.2079999446868892,-0.4139187076439703,-0.27970011234283465,-1.0318136280947083,0.47241340340903903,-0.6557568702187719,0.09635664553310219,-0.22199988365173295,44.44440356332884,21.091597420858093,0.37605675787593684,1,-0.012999892234802246,0.4090001583099374,0.30600011348724365,0.3059999942779541,0.6380002498626709,0,0.07731381906814527,1.2022459569292765,3.5820000171661377,1.9047658243476935,3.4560000896453857,-2.166669150188499,3.5199999809265137,0.07731381906814527
2154,2009-01-27,3.6559998989105225,3.736000061035156,3.563999891281128,3.563999891281128,2079000.0,0.03160270637385576,-2.7391338150079205,-5.1110757900872805,36.51771011561835,27.380599234119174,-0.13387775650613154,0.2395821681951169,0.15034030537722032,0.5002070798218003,17.300452145071056,0.19200015068054155,-0.4125245520306775,-0.1433001160621643,-0.8832260059565646,0.596625773832236,-0.513263061009364,0.22666282888503586,-0.3259598731994626,76.19042550624934,48.680851211808864,0.3699629449472001,1,-0.1269998550415039,0.2970001697540292,0.21200013160705566,0.1940000057220459,0.4460003376007089,1,0.02297596087222331,-4.621629110310641,3.5439999103546143,1.2022459569292765,3.5820000171661377,1.9047658243476935,3.4560000896453857,0.02297596087222331
2155,2009-01-28,3.73799991607666,3.763999938964844,3.5460000038146973,3.7260000705718994,3753000.0,0.022428889341756575,5.812509546072525,0.130433092496035,48.857643518405986,29.68783908106321,-0.22688189812578763,0.11944365268866441,0.06175430780474844,0.40294092566648576,17.22622556117565,0.21799993515014693,-0.4075603822353573,-0.033200085163116455,-0.7347538273708105,0.6683536570445772,-0.38397695626696304,0.3175767859407306,-0.3917214889526366,92.85713350005163,59.68478016627072,0.35077687110384687,1,-0.1949999332427974,0.2150001525878915,0.16050004959106445,0.1119999885559082,0.4720001220703134,2,0.003745365890247765,-2.7391338150079205,3.6559998989105225,-4.621629110310641,3.5439999103546143,1.2022459569292765,3.5820000171661377,0.003745365890247765
2156,2009-01-29,3.7300000190734863,3.7699999809265137,3.6579999923706055,3.711999893188477,2931000.0,-0.0021401544095192016,1.2857128955191928,1.5000298027060488,47.32142971182417,31.479008425062908,-0.18889419229428572,0.0770504263107692,0.06474479964758117,0.39691022765321016,16.710240300511956,0.1119999885559082,-0.3868920789434678,-0.006699979305267334,-0.6382885779021858,0.6248886192916507,-0.3224942786037266,0.3090943199931919,-0.35865830123901343,89.18919615540256,51.34094376294769,0.31579429929845904,1,-0.14499998092651367,0.22300004959106534,0.16899991035461426,0.11999988555908203,0.4499998092651367,3,0.09812337093954948,5.812509546072525,3.73799991607666,-2.7391338150079205,3.6559998989105225,-4.621629110310641,3.5439999103546143,0.09812337093954948
2157,2009-01-30,3.8020000457763667,3.8340001106262207,3.7100000381469727,3.733999967575073,4934000.0,0.019302956121905135,-1.137933444184347,3.777755702137898,53.942656885803174,33.8800446500583,-0.2354932911269607,-0.045979921932583157,-0.007469285289436467,0.3106129594275022,15.804835018107122,0.12400007247924805,-0.3731877802035939,0.09620004892349199,-0.44922371635958,0.6416238142065644,-0.17651183371804402,0.368911931565028,-0.39876566689453075,89.93708899983417,46.09588688354283,0.27271188264153623,1,-0.18499994277954057,0.15100002288818493,0.09699988365173384,0.047999858856201616,0.5440001487731938,4,0.07574963265228352,1.2857128955191928,3.7300000190734863,5.812509546072525,3.73799991607666,-2.7391338150079205,3.6559998989105225,0.07574963265228352
2158,2009-02-02,3.746000051498413,3.8359999656677246,3.736000061035156,3.7699999809265137,3027000.0,-0.014729088270307611,-3.5454594714682104,-0.3529397327611294,56.47279902199136,37.36720756114225,-0.15889179711504653,-0.05668056785148767,0.05281957496785061,0.3563476558895289,14.51083021855039,0.0999999046325688,-0.32496971930893004,0.08070006370544425,-0.2917835597937781,0.45318368720466706,-0.10554174804416716,0.26694187545505565,-0.29968909944213884,68.96554275585606,19.74791328377914,0.18624181174961135,2,-0.12800002098083496,0.20700001716613858,0.1529998779296875,0.10399985313415527,0.45600008964538574,0,0.11532298875060176,-1.137933444184347,3.8020000457763667,1.2857128955191928,3.7300000190734863,5.812509546072525,3.73799991607666,0.11532298875060176
2159,2009-02-03,3.818000078201294,3.8320000171661377,3.721999883651733,3.7739999294281006,2771500.0,0.01922050873279635,2.055558131063955,-1.8333449231594527,57.43120309550526,41.23425954786472,-0.1942566308745275,-0.16219943730244957,0.0024103562548538626,0.27545062425468814,14.94362668925021,0.11000013351440474,-0.2825541402198919,0.1687000870704649,-0.1403855743037674,0.47778574844469723,0.014157256383348749,0.32324291775758107,-0.32492644451164576,93.7931414364968,40.10181312187646,0.15454283068711605,2,-0.20000004768371582,0.13499999046325772,0.08099985122680664,0.031999826431274414,0.39999985694885254,1,0.09533789276072402,-3.5454594714682104,3.746000051498413,-1.137933444184347,3.8020000457763667,1.2857128955191928,3.7300000190734863,0.09533789276072402
2160,2009-02-04,3.8199999332427983,3.900000095367432,3.776000022888184,3.818000078201294,1928500.0,0.0005237964904512005,-1.8837237670150835,0.04545109726362429,74.0566154441336,47.042788045909994,-0.16676320008343382,-0.18851361880293727,0.021180180082469136,0.26603985055606527,15.714138209185236,0.12400007247924805,-0.24125952674438578,0.17999994754791304,-0.0929797068977618,0.4529796019935879,0.04351012032507562,0.31648977477075046,-0.28577513971578083,66.94209583634645,6.660767978991814,0.1364898272228374,2,-0.1699998378753662,0.13300013542175337,0.09400004148483232,0.029999971389770064,0.6260001659393306,2,0.07382207020853082,2.055558131063955,3.818000078201294,-3.5454594714682104,3.746000051498413,-1.137933444184347,3.8020000457763667,0.07382207020853082
2161,2009-02-05,3.891999959945679,3.9140000343322754,3.76200008392334,3.7799999713897705,2524000.0,0.018848174858935085,-1.0540566663874373,56.004053409620596,74.11765431863294,52.90928431344699,-0.19043938920507175,-0.2639662092542463,-0.028914245389071613,0.18604625631587757,15.828863362993417,0.15199995040893555,-0.17757811806237367,0.24559997320175198,-0.04505039882766182,0.5362503452311658,0.10027478718704508,0.3909251592164589,-0.30656662416100344,89.21564960883012,24.189129482051626,0.14532518601470684,2,-0.17699992656707808,0.061000108718872514,0.038500010967254195,-0.042000055313110796,0.4579999446868892,3,0.08170608465415619,-1.8837237670150835,3.8199999332427983,2.055558131063955,3.818000078201294,-3.5454594714682104,3.746000051498413,0.08170608465415619
2162,2009-02-06,4.110000133514403,4.125999927520752,3.848000049591065,3.9079999923706055,4215500.0,0.05601237816347937,1.3760700829167758,1.803572873071881,78.8867726630399,58.62272053055053,-0.36393835382868556,-0.4814476417249791,-0.23562839110935263,-0.03690879225230237,16.008960206625325,0.27799987792968706,-0.10556607976886845,0.44760013818740774,0.09502975048407247,0.800170525890743,0.2713149443357401,0.6238853320390754,-0.4719961259621117,96.03965537896431,26.58499893831805,0.17628519385166755,2,-0.2740001678466788,-0.15700006484985174,-0.12900012731552035,-0.26000022888183505,0.558000087738038,4,0.017031555365027096,-1.0540566663874373,3.891999959945679,-1.8837237670150835,3.8199999332427983,2.055558131063955,3.818000078201294,0.017031555365027096
2163,2009-02-09,4.046000003814696,4.2119998931884775,3.992000102996826,4.0920000076293945,4632500.0,-0.015571807206969934,-1.8571437418140386,-0.22772263204485638,78.13688126755278,63.247072880765465,-0.24724099796817622,-0.41244592421431614,-0.15750048046852871,0.02094758106131067,16.339805042719274,0.21999979019165128,-0.02086629379881,0.36700000762939355,-0.02487218654474077,0.7588722018035283,0.17106391054232617,0.5629361047164609,-0.3201567306680819,66.12247221572085,-7.787646132121893,0.19593609708706736,2,-0.16700005531310902,-0.09299993515014471,0.030499994754792148,-0.19600009918212802,0.6399998664855966,0,0.07414735305289533,1.3760700829167758,4.110000133514403,-1.0540566663874373,3.891999959945679,-1.8837237670150835,3.8199999332427983,0.07414735305289533
2164,2009-02-10,3.9379999637603764,4.0219998359680185,3.9079999923706055,3.997999906539917,2643500.0,-0.026693040027803816,1.111112092259311,1.3043464739967932,69.10420220334495,65.49669051242535,-0.10620067103053943,-0.2935035856545323,-0.046459056542326405,0.12323118028855573,16.03284114615755,0.1380000114440909,0.05780189022152138,0.24249997138977086,-0.1642905787886062,0.6492905215681479,0.03910469630058211,0.4458952464789596,-0.11492536660538955,39.111100985675826,-34.26703186271998,0.20339527508918862,2,-0.003000020980834961,-0.03999996185302779,0.2140000462532039,-0.08800005912780806,0.6239998340606685,1,0.06703915180622033,-1.8571437418140386,4.046000003814696,1.3760700829167758,4.110000133514403,-1.0540566663874373,3.891999959945679,0.06703915180622033
2165,2009-02-11,3.9500000476837163,4.044000148773193,3.8359999656677246,3.941999912261963,5547000.0,0.003047253436711861,1.1224471922003199,-0.13333571752140647,73.7044058917288,68.42813231019254,-0.09495117183467272,-0.29760705519640496,-0.050960203221927625,0.10214135956702952,15.466918914745378,0.20800018310546875,0.12082485671182441,0.2398000478744513,-0.1819535187446335,0.6615536144935361,0.0289232645649089,0.4506768311839937,0.2619998455047612,41.77778743226262,-33.740390497716895,0.21087678330954238,2,0.010999917984008789,-0.18300008773803667,0.2154999971389766,-0.1000001430511479,0.5099999904632564,2,0.06784807195726117,1.111112092259311,3.9379999637603764,-1.8571437418140386,4.046000003814696,1.3760700829167758,4.110000133514403,0.06784807195726117
2166,2009-02-12,3.861999988555908,3.9700000286102295,3.7179999351501465,3.891999959945679,4034000.0,-0.0222784957127814,1.709676840468582,-3.749932945909548,63.94421577537184,69.53941663125572,0.015357150058837643,-0.18357768001411356,0.04741044111977999,0.17521045916524702,14.325802345784078,0.252000093460083,0.16203392011892603,0.1292999863624571,-0.2730369492441511,0.5316369219690653,-0.07186848144084701,0.3304684541657612,0.3424799060821542,29.149810857795316,-43.578700125051284,0.2011684678033042,2,0.10299992561340376,-0.0950000286102286,0.2875000238418579,-0.012000083923339844,0.9580001831054688,3,0.15121701511050278,1.1224471922003199,3.9500000476837163,1.111112092259311,3.9379999637603764,-1.8571437418140386,4.046000003814696,0.15121701511050278
2167,2009-02-13,3.849999904632568,3.890000104904175,3.752000093460083,3.869999885559082,2281500.0,-0.0031072200825736918,3.5999682110784392,0.6666666666666716,65.6441650489721,70.55845730092024,0.03898135369936995,-0.15030037242115624,0.07024233730759866,0.17688030125137333,12.902762361601761,0.1380000114440918,0.17897090906351565,0.09889991283416721,-0.288546229138666,0.486346054807,-0.09482315815224895,0.2926229838205834,0.33502079162597775,26.720643865354166,-47.53728581579085,0.1937230709864164,2,0.11500000953674405,-0.08299994468688832,0.2435001134872441,4.440892098500626e-16,1.0999999046325688,4,0.12987013308711215,1.709676840468582,3.861999988555908,1.1224471922003199,3.9500000476837163,1.111112092259311,3.9379999637603764,0.12987013308711215
2168,2009-02-17,3.721999883651733,3.796000003814697,3.6760001182556152,3.752000093460083,3862500.0,-0.03324675951986833,1.0338958393948288,1.5000119209403127,53.31991729709243,70.10164776776327,0.18240026703304268,-0.005740288565040164,0.19942826845181783,0.2940202345318377,12.00255065455334,0.17399978637695268,0.19692483292521779,-0.0398001074790959,-0.41043350470355255,0.33083328974536075,-0.22511680609132423,0.14551659113313242,0.4443399821624765,12.499935212347888,-58.97248558028658,0.18531669861222827,2,0.2220001220703134,0.045000076293946645,0.35300016403198287,0.1280000209808354,1.2560002803802486,1,0.25416452637622533,3.5999682110784392,3.849999904632568,1.709676840468582,3.861999988555908,1.1224471922003199,3.9500000476837163,0.25416452637622533
2169,2009-02-18,3.8159999847412114,3.858000040054321,3.7300000190734863,3.766000032424927,2957500.0,0.025255267068212017,-1.0983613605495128,-1.6666534212826583,53.87674097612216,67.85943949353977,0.09843847359091429,-0.07507906757082505,0.11063223562968938,0.18969220155117972,10.86526002492159,0.1360001564025879,0.20357576908905628,0.036099994182587025,-0.3054592477280944,0.37765923609326846,-0.13467962677275347,0.20687961513792752,0.3209194962194828,38.043438824907604,-29.454784551052533,0.1707796209553407,2,0.12800002098083496,-0.04900002479553178,0.25900006294250444,0.03399991989135698,1.1480002403259273,2,0.22798739230552756,1.0338958393948288,3.721999883651733,3.5999682110784392,3.849999904632568,1.709676840468582,3.861999988555908,0.22798739230552756
2170,2009-02-19,3.868000030517578,3.953999996185303,3.8340001106262207,3.845999956130981,5225000.0,0.01362684643194334,-4.217412937902028,0.4400019073504607,56.57142493838588,65.90985845129009,0.06030499343009277,-0.1050574143173888,0.06300037646135781,0.1275298184257827,9.704668244859306,0.1380000114440918,0.21357459544686463,0.07070003747940046,-0.24992642169982116,0.39132649665862207,-0.08961319211021035,0.23101326706901126,0.24126428868081096,65.30611251900659,0.5288631722218753,0.16031322958961078,2,0.07599997520446822,-0.10100007057189853,0.20300006866455078,-0.018000125885009766,1.0520000457763672,3,0.17942082777352053,-1.0983613605495128,3.8159999847412114,1.0338958393948288,3.721999883651733,3.5999682110784392,3.849999904632568,0.17942082777352053
2171,2009-02-20,3.8440001010894775,3.997999906539917,3.796000003814697,3.825999975204468,6967500.0,-0.0062047386863358645,-4.179480125689226,0.8181847737740082,52.09580995051987,62.933084816565646,0.08580323582658833,-0.053228124405446664,0.0851189457675412,0.1430726776461424,8.337732549182263,0.20199990272522017,0.21708248293365529,0.02730010747909528,-0.2504632812794947,0.3050634962376857,-0.1115815869001997,0.16618180185839027,0.23926836605234492,52.17394201685961,-9.03159507712197,0.13888169437929518,2,0.0999999046325688,-0.07700014114379794,0.21299993991851807,0.00599980354309082,1.2139999866485596,4,0.16024971926585185,-4.217412937902028,3.868000030517578,-1.0983613605495128,3.8159999847412114,1.0338958393948288,3.721999883651733,0.16024971926585185
2172,2009-02-23,3.7260000705718994,3.885999917984009,3.690000057220459,3.8519999980926514,5429000.0,-0.030697197558380407,1.0206195449394981,-6.999947018464238,49.06015180801399,59.70233709883911,0.1604808431180036,0.08022641991518942,0.20098822151883455,0.25858175135244776,7.103203967844596,0.1959998607635498,0.20247923143967572,-0.09789992570877093,-0.35687766178368996,0.1610778103661481,-0.22738879374623044,0.031588942328688585,0.33283229563675043,15.527945711609586,-42.84965708221961,0.1294888680374594,2,0.13400006294250488,0.040999889373780185,0.26300001144409224,0.12399983406066895,1.6439998149871826,0,0.2936124746024389,-4.179480125689226,3.8440001010894775,-4.217412937902028,3.868000030517578,-1.0983613605495128,3.8159999847412114,0.2936124746024389
2173,2009-02-24,3.818000078201294,3.8519999980926514,3.7000000476837163,3.732000112533569,4352000.0,0.024691359604637197,-1.0266647169337544,-0.6825398026801327,49.99999999999999,57.579647965134114,0.03658520056296588,0.01033626754472916,0.10407850002876984,0.15642529229659274,6.4994653369131825,0.1519999504089351,0.18395962572211388,-0.019599926471710383,-0.2427434574815246,0.20354360453810338,-0.1311716919766175,0.09197183903319672,0.2178623531301742,41.55846870174054,-11.829582608521704,0.11157176550490691,2,0.04200005531311035,-0.012000083923338956,0.1074999570846562,0.031999826431274414,1.4719998836517334,1,0.29649023255052986,1.0206195449394981,3.7260000705718994,-4.179480125689226,3.8440001010894775,-4.217412937902028,3.868000030517578,0.29649023255052986
2174,2009-02-25,3.740000009536743,3.875999927520752,3.7000000476837163,3.809999942779541,7508000.0,-0.02042956182999811,-1.3466673024501585,-0.8139530370657827,46.55172980781007,54.5626839558098,0.09336349677207023,0.10008340789664194,0.18106142196427122,0.22709726646339057,5.9359456622297735,0.1759998798370357,0.13297182364855287,-0.10180000066757211,-0.3134159775831309,0.10981597624798622,-0.20760798912535128,0.004007987790207057,0.2742706830101742,16.23375869396096,-33.97581567717448,0.10580798845777918,2,0.09700000286102295,0.06599998474121183,0.11150002479553267,0.1099998950958252,1.5919997692108154,2,0.33101608324556775,-1.0266647169337544,3.818000078201294,1.0206195449394981,3.7260000705718994,-4.179480125689226,3.8440001010894775,0.33101608324556775
2175,2009-02-26,3.752000093460083,3.890000104904175,3.6540000438690186,3.8199999332427983,8242500.0,0.003208578580946586,1.269229358471188,0.9714272090353979,43.636374670603296,52.306257166391084,0.05623743876977283,0.09400568049941027,0.16784028306982357,0.21166045530046773,5.533327511176086,0.23600006103515625,0.08396697558572885,-0.09049992561340314,-0.3007584348053385,0.1197585835785322,-0.1956291802093708,0.014629328982564527,0.2419743646293564,28.488397881955034,-16.09370961417751,0.10512925459596757,2,0.07399988174438477,0.05399990081787198,0.05199992656707808,0.07299995422363281,1.7000000476837158,3,0.32302774558018554,-1.3466673024501585,3.740000009536743,-1.0266647169337544,3.818000078201294,1.0206195449394981,3.7260000705718994,0.32302774558018554
2176,2009-02-27,4.0960001945495605,4.1479997634887695,3.650000095367432,3.7179999351501465,12455500.0,0.09168445962703631,1.0663912483454108,-5.558840441496114,49.42904037555767,50.50457664712281,-0.28058563088237154,-0.23312093766210218,-0.17347321612463507,-0.13215033462725323,5.4962170700175035,0.49799966812133745,0.05981983965797699,0.2352001667022705,0.0035473748778889203,0.4668529585266521,0.11937377079007971,0.3510265626144613,-0.442000150680542,89.55831253153781,49.3584366645277,0.11582639591219086,2,-0.19700026512145996,-0.29000020027160556,-0.3240001797676082,-0.30400013923644975,1.6239995956420898,4,0.20117183657385063,1.269229358471188,3.752000093460083,-1.3466673024501585,3.740000009536743,-1.0266647169337544,3.818000078201294,0.20117183657385063
2177,2009-03-02,4.0900001525878915,4.202000141143799,4.0159997940063485,4.105999946594238,10104500.0,-0.00146485392497131,-1.2682898463077357,-0.04232746832440817,51.883566886781935,50.34498215708832,-0.2648088492645728,-0.21548647209921024,-0.17337618174012892,-0.12490818216904831,5.90629194871799,0.18600034713745028,0.028684701833664228,0.2148001194000253,-0.03643991345743558,0.46604015225748663,0.08918010297129442,0.34042013582875574,-0.44000005722045943,79.71014868334228,41.021724784057746,0.12562001642873058,3,-0.16400003433227628,-0.2840001583099365,-0.3235000967979431,-0.2980000972747807,1.4839997291564933,0,0.2366747919404495,1.0663912483454108,4.0960001945495605,1.269229358471188,3.752000093460083,-1.3466673024501585,3.740000009536743,0.2366747919404495
2178,2009-03-03,4.177999973297118,4.230000019073486,4.0219998359680185,4.110000133514403,10174000.0,0.02151584778145943,1.4186077458345687,-4.2500447040593645,60.45295772869426,51.0756729073741,-0.31438349666662546,-0.2840246104385393,-0.27108488517913143,-0.20999193243184333,6.394919446706897,0.20800018310546786,0.018910546570076292,0.2811999440193169,0.003809338227092951,0.5585905498115413,0.14250464112320493,0.4198952469154289,-0.5279998779296862,91.03447368680658,50.23494565821854,0.13869530289611212,3,-0.23799991607665927,-0.3049999475479117,-0.42149990797042713,-0.38599991798400746,1.3179998397827157,1,0.28530395401637176,-1.2682898463077357,4.0900001525878915,1.0663912483454108,4.0960001945495605,1.269229358471188,3.752000093460083,0.28530395401637176
2179,2009-03-04,4.182000160217285,4.349999904632568,4.177999973297118,4.23799991607666,8207000.0,0.0009574406284664772,-4.374986961510257,-0.8235277618052537,60.17543833965385,51.47611884084832,-0.29168005499496097,-0.27337256093778084,-0.28082120154645773,-0.2128753755443178,7.017550730034422,0.1719999313354501,0.00885247237098108,0.2670001268386839,-0.035270659143302296,0.5692709128206697,0.11586473384769125,0.418135519829677,-0.49720006942748984,76.00002997262952,33.865037048774184,0.15113539299099293,3,-0.18200016021728516,-0.23400020599365234,-0.4400001168251033,-0.39000010490417436,1.5079998970031738,2,0.26494494480798236,1.4186077458345687,4.177999973297118,-1.2682898463077357,4.0900001525878915,1.0663912483454108,4.0960001945495605,0.26494494480798236
2180,2009-03-05,4.102000236511231,4.2280001640319815,4.027999877929688,4.2280001640319815,5055500.0,-0.019129584084448537,2.17460954204686,2.2500085149863445,60.60071348627225,52.42110812259859,-0.19556195165731083,-0.18041248929360965,-0.2082500377608385,-0.1315100093612278,7.743607044755974,0.20000028610229315,0.022590929119356673,0.17290018796920847,-0.1369262767595263,0.4827266526979428,0.017986955604841093,0.32781342033357586,-0.3639841606140144,64.5714663291568,19.934959190580884,0.1549132323643672,3,-0.10200023651123136,-0.15400028228759854,-0.36100018024444624,-0.31000018119812056,1.7719998359680158,3,0.2998536010037989,-4.374986961510257,4.182000160217285,1.4186077458345687,4.177999973297118,-1.2682898463077357,4.0900001525878915,0.2998536010037989
2181,2009-03-06,4.2100000381469735,4.230000019073486,4.076000213623047,4.102000236511231,6446000.0,0.026328570309297916,1.0810817777033417,-0.85714177587885,64.65798393431771,54.15420058107678,-0.2751163070248328,-0.2775996838869288,-0.3211583237985205,-0.23437293377400614,8.429492468730508,0.15399980545043945,0.03311435048878719,0.26499998569488614,-0.06854122670996166,0.5985411980997335,0.09822937949246224,0.43177059189731004,-0.42302525595092844,58.08388619299921,10.719261364505527,0.1667706062024237,3,-0.21000003814697354,-0.21000003814697354,-0.4620000123977661,-0.41799998283386275,1.631999969482421,4,0.2950118982762504,2.17460954204686,4.102000236511231,-4.374986961510257,4.182000160217285,1.4186077458345687,4.177999973297118,0.2950118982762504
2182,2009-03-09,4.179999828338623,4.315999984741212,4.173999786376953,4.2119998931884775,6337000.0,-0.0071259405074862725,-5.454532646979179,-0.29629744096922567,70.26547794998069,56.405920353296864,-0.19438543234810624,-0.2551690350495397,-0.29683879235610533,-0.20804427718752683,8.398004394546849,0.1420001983642587,0.03678024290647208,0.2314997911453247,-0.11068856474925859,0.573688147039908,0.06040561319803306,0.40259396909261635,-0.34798303634765615,48.17071929707225,-3.455174523864848,0.17109417794729162,3,-0.17999982833862305,-0.17999982833862305,-0.4109997749328609,-0.38799977302551225,1.7780003547668457,0,0.36842105863557273,1.0810817777033417,4.2100000381469735,2.17460954204686,4.102000236511231,-4.374986961510257,4.182000160217285,0.36842105863557273
2183,2009-03-10,4.3460001945495605,4.401999950408936,4.230000019073486,4.300000190734863,7221000.0,0.03971300790146581,1.1772209965927032,-1.4374972060378983,72.04658641102074,59.23868219809805,-0.31023735599387603,-0.41902541346605515,-0.46612773481826597,-0.37838490027196237,8.091822815615917,0.2220001220703134,0.05396614973590674,0.38250014781951913,-0.0014382416202893822,0.7664385372593272,0.1905309530996151,0.5744693425394232,-0.47254475354726555,85.02680614788301,30.37403837592268,0.1919691947199041,3,-0.32000017166137606,-0.32000017166137606,-0.5610001087188716,-0.5540001392364498,1.813999652862548,1,0.2825585900191383,-5.454532646979179,4.179999828338623,1.0810817777033417,4.2100000381469735,2.17460954204686,4.102000236511231,0.2825585900191383
2184,2009-03-11,4.202000141143799,4.3959999084472665,4.110000133514403,4.355999946594238,11205000.0,-0.03313392705006235,1.4444453501191041,-3.347821579989427,62.90571673675508,61.379720205448244,-0.10483528510767481,-0.2679721065599554,-0.3268994541354293,-0.23644502545422696,8.02543498942657,0.2859997749328631,0.0833344269641616,0.22530008554458636,-0.1728372879513751,0.6234374590405474,0.02623139879660563,0.4243687722925671,-0.2756902492008395,46.524125533094676,-6.50094694396217,0.19906868674798056,3,-0.17600011825561435,-0.17600011825561435,-0.41650009155273393,-0.41000008583068803,1.8220000267028809,2,0.30794850748953184,1.1772209965927032,4.3460001945495605,-5.454532646979179,4.179999828338623,1.0810817777033417,4.2100000381469735,0.30794850748953184
2185,2009-03-12,4.2179999351501465,4.2880001068115225,4.173999786376953,4.2280001640319815,4233000.0,0.0038076614633317796,-1.3265246542948992,0.06493663321576951,64.54120106928654,63.05884917141812,-0.05339672308754739,-0.277070093435972,-0.3526126055957155,-0.25468834645734084,8.383433481575238,0.11400032043456942,0.10821562436532339,0.2278998851776124,-0.18424726363219435,0.6400470339874191,0.0218263107727088,0.433973459582516,-0.24412103736058954,43.55823195659889,-9.178989965138285,0.20607357440490337,3,-0.009000062942503995,-0.191999912261962,-0.4324998855590816,-0.4259998798370357,1.565999984741211,3,0.34898059381262514,1.4444453501191041,4.202000141143799,1.1772209965927032,4.3460001945495605,-5.454532646979179,4.179999828338623,0.34898059381262514
2186,2009-03-13,4.446000099182129,4.5,4.199999809265137,4.199999809265137,16222000.0,0.05405409377367998,-1.439023066485753,-24.599465954608327,75.78795511925965,65.71489230836008,-0.25314970136145654,-0.48388413255452,-0.5917455604868973,-0.4863434208852224,9.386665475706701,0.3000001907348633,0.1534131296535719,0.4267000436782835,-0.027807779418315803,0.8812078667748824,0.1994461321299843,0.6539539552265832,-0.42930909613063406,86.153866845012,27.523944478195617,0.22725391154829946,3,-0.18500018119812012,-0.3710000514984131,-0.6445000171661368,-0.6540000438690181,1.5939998626708984,4,0.3211875711743255,-1.3265246542948992,4.2179999351501465,1.4444453501191041,4.202000141143799,1.1772209965927032,4.3460001945495605,0.3211875711743255
2187,2009-03-16,4.349999904632568,4.685999870300293,4.328000068664552,4.5,14705000.0,-0.021592485921721027,-2.6907240313926613,-0.6097557666214383,68.99998279981249,66.66456176070656,-0.13006806345213473,-0.36733818508558924,-0.508223221475542,-0.39714821991097704,10.675152263483456,0.3579998016357413,0.20431326297830887,0.3056998491287235,-0.1643376219631847,0.7757373202206321,0.0706811135827694,0.5407185846746776,-0.2753118219472528,41.66664597060009,-18.332761441449847,0.23501873554595423,3,0.006999969482421875,-0.18199992179870605,-0.515999853610992,-0.5579998493194576,1.636000156402588,0,0.34298853694408327,-1.439023066485753,4.446000099182129,-1.3265246542948992,4.2179999351501465,1.4444453501191041,4.202000141143799,0.34298853694408327
2188,2009-03-17,4.668000221252441,4.691999912261963,4.2899999618530265,4.309999942779541,9521000.0,0.0731035226647283,-1.0200990335067712,-2.3866670057506525,78.29267111937308,68.6775876251198,-0.4148815317699359,-0.6438428602409392,-0.8396478308334396,-0.7172355038086398,11.538259573022813,0.40199995040893644,0.23346865648573134,0.5764001488685606,0.055303940126249174,1.0974963576108725,0.31585204449740445,0.8369482532397163,-0.5077284883010291,95.87634018329562,29.08752240212614,0.2605481043711559,3,-0.3080003261566162,-0.49700021743774414,-0.7735002040863033,-0.8610001802444454,1.3899998664855957,1,0.27634959312553664,-2.6907240313926613,4.349999904632568,-1.439023066485753,4.446000099182129,-1.3265246542948992,4.2179999351501465,0.27634959312553664
2189,2009-03-18,4.685999870300293,4.745999813079834,4.538000106811523,4.6579999923706055,5245000.0,0.0038559657657903923,1.8108113332774876,0.07821188868658104,78.37179292007175,70.65215200665308,-0.3954569731292574,-0.6253862901267695,-0.8576639368082604,-0.7390269608313371,12.881555075462646,0.20799970626831055,0.26308672562031,0.5508998036384583,-0.01651941399194712,1.1183190212688636,0.26719019482325557,0.8346094124536609,-0.44065162865919216,89.51050000375133,17.138458876715276,0.28370960881520263,3,-0.27499985694885254,-0.48799991607666016,-0.7699998617172232,-0.7539998292922969,1.4960002899169922,2,0.31455399443221865,-1.0200990335067712,4.668000221252441,-2.6907240313926613,4.349999904632568,-1.439023066485753,4.446000099182129,0.31455399443221865
2190,2009-03-19,4.561999797821045,4.77400016784668,4.5,4.742000102996826,6070500.0,-0.02646181730929109,1.2458990123234825,-6.428610354223434,66.33939021046368,70.83897492622485,-0.22277067341553902,-0.4708693849050354,-0.7308661476369034,-0.6171831796652572,14.098446654519412,0.2740001678466797,0.2735534759298197,0.3921997427940367,-0.19110316990987286,0.9755026554979462,0.10054828644208236,0.6838511991459915,-0.27199983596801847,63.06616069900629,-6.837319897644747,0.29165145635195466,3,-0.11999964714050293,-0.34999966621398926,-0.6454998254776001,-0.6089997291564933,1.4880003929138175,3,0.3204735718585372,1.8108113332774876,4.685999870300293,-1.0200990335067712,4.668000221252441,-2.6907240313926613,4.349999904632568,0.3204735718585372
2191,2009-03-20,4.460000038146973,4.5879998207092285,4.420000076293945,4.550000190734863,5606500.0,-0.02235856295363947,1.0241004693702855,0.5,62.15505287502669,69.9378165845633,-0.09116615435068631,-0.3376665844121778,-0.619394654305812,-0.5103224263177504,14.960453213871853,0.1679997444152832,0.28347407676090075,0.2593999862670895,-0.3164743589354204,0.8352743314695994,-0.02853718633416502,0.5473371588683444,-0.07320003509521555,35.123967756364024,-32.15357232985802,0.28793717260125484,3,-0.017999887466430664,-0.247999906539917,-0.5960000753402701,-0.506999969482421,1.4720001220703125,4,0.2968609574932821,1.2458990123234825,4.561999797821045,1.8108113332774876,4.685999870300293,-1.0200990335067712,4.668000221252441,0.2968609574932821
2192,2009-03-23,4.820000171661377,4.863999843597412,4.559999942779541,4.5920000076293945,9938500.0,0.0807175180348152,-1.082189006954957,-2.5333308608485567,67.89297587747045,69.4763043030577,-0.3920648992715643,-0.6445511132780357,-0.9663827212156262,-0.8588480319913319,16.710117413142534,0.40399980545043945,0.31032717562577883,0.5647001147270201,-0.02891823635388935,1.15831846580793,0.26789093918656537,0.8615092902674748,-0.40000009536743164,92.33455034828228,26.902886076416195,0.2968091755404549,3,-0.33300018310546875,-0.5630002021789551,-0.954000234603881,-0.8670001029968253,1.1979999542236328,0,0.2531119806518878,1.0241004693702855,4.460000038146973,1.2458990123234825,4.561999797821045,1.8108113332774876,4.685999870300293,0.2531119806518878
2193,2009-03-24,4.949999809265137,5.01800012588501,4.71999979019165,4.872000217437744,6453500.0,0.026970878210353044,1.7850469372157642,0.34210322680492145,69.99999006589293,70.26455689518413,-0.477602032963512,-0.7224355169260814,-1.0791413232379763,-0.982600158855266,18.70970945980067,0.2980003356933594,0.32840939259250046,0.6380997657775875,0.005457295541222429,1.270742236013953,0.32177853065940454,0.9544210008957701,-0.5299997329711914,88.62871053833953,23.520404446082665,0.3163212351181827,3,-0.3539998531341553,-0.615999698638916,-1.0839998722076407,-0.996999740600585,1.0859999656677246,1,0.2092929882200989,-1.082189006954957,4.820000171661377,1.0241004693702855,4.460000038146973,1.2458990123234825,4.561999797821045,0.2092929882200989
2194,2009-03-25,4.9780001640319815,5.0980000495910645,4.872000217437744,5.0,5930500.0,0.005656637544598553,1.0733935723206884,-0.28205065504320204,73.44752916478723,71.25414890579532,-0.4290724163166528,-0.6882178181727125,-1.0858025851348962,-1.0070966476206307,20.86552701061731,0.2259998321533203,0.34696812946720357,0.6042001128196706,-0.03506111449906513,1.2434613401384063,0.2845694991603027,0.9238307264790384,-0.43840007781982315,82.30090113786841,16.417285211644696,0.31963061365936785,3,-0.32900023460388095,-0.6040000915527335,-1.1225001811981183,-1.0250000953674299,1.0159997940063485,2,0.21695457776588323,1.7850469372157642,4.949999809265137,-1.082189006954957,4.820000171661377,1.0241004693702855,4.460000038146973,0.21695457776588323
2195,2009-03-26,4.964000225067139,5.150000095367432,4.912000179290772,5.059999942779541,8577500.0,-0.0028123620939183303,-1.3800014305128512,4.363656067797903,71.25140679006188,70.7500879803289,-0.33315918576077674,-0.6100393016773209,-1.0517336836078952,-0.9947162304122399,23.07424344676892,0.23799991607665927,0.35143550077608765,0.5296001672744755,-0.09098778762395554,1.1501881221729064,0.21930618982525996,0.839894144723691,-0.3127201461791991,74.5205663780169,7.334309562858891,0.31029397744921555,3,-0.24400019645690918,-0.564000129699707,-1.1085002422332755,-1.011000156402587,1.1879997253417978,3,0.24536661561768414,1.0733935723206884,4.9780001640319815,1.7850469372157642,4.949999809265137,-1.082189006954957,4.820000171661377,0.24536661561768414
2196,2009-03-27,4.920000076293945,5.099999904632568,4.745999813079834,4.90399980545044,6106000.0,-0.008863849068942886,-1.13252903031217,-0.1666699780455487,70.69351248323538,70.93825794515367,-0.24010040738218663,-0.5282242900630623,-0.9798960279168951,-0.9536617353908818,24.024621464138253,0.3540000915527344,0.3812269021357313,0.4444000244140627,-0.19083036340698634,1.0796304122351117,0.12678483050353773,0.7620152183245876,0.23000001907348633,61.01695600168105,-8.220428954111298,0.3176151939105246,3,-0.20000004768371582,-0.5199999809265137,-1.0645000934600821,-0.9670000076293936,1.2979998588562012,4,0.22967481644677212,-1.3800014305128512,4.964000225067139,1.0733935723206884,4.9780001640319815,1.7850469372157642,4.949999809265137,0.22967481644677212
2197,2009-03-30,5.058000087738037,5.150000095367432,4.673999786376953,4.834000110626222,10782000.0,0.02804878237889019,1.3333348916247292,13.999761585457435,70.22726706236922,70.04210193881991,-0.29849946605535393,-0.6218694090741215,-1.0901376711751105,-1.094569331013287,24.630840818103987,0.4760003089904785,0.41558124335289914,0.534000039100647,-0.12460456912153983,1.1926046473228338,0.20469773498955313,0.8633023432117408,-0.3120002746582031,80.67227985113875,12.877282204947548,0.32930230411109346,3,-0.27300000190734863,-0.6579999923706055,-1.202500104904174,-1.1050000190734854,1.3439998626708993,0,0.17279558270433037,-1.13252903031217,4.920000076293945,-1.3800014305128512,4.964000225067139,1.0733935723206884,4.9780001640319815,0.17279558270433037
2198,2009-03-31,5.369999885559082,5.423999786376953,5.058000087738037,5.099999904632568,18514000.0,0.06168441921885637,-1.067797158101324,1.2053571808703178,80.29045022282494,70.25528608357027,-0.559260841314031,-0.8853828272787982,-1.371019497480897,-1.4079793784648302,25.42477543071276,0.365999698638916,0.4234422419817241,0.7863998413085938,0.048648403384004446,1.5241512792331835,0.41752412234629865,1.1552755602708888,-0.6960000991821289,92.80001322428384,21.392608741010875,0.3688757189622948,3,-0.4479999542236328,-0.8329999446868896,-1.55649983882904,-1.4169998168945304,0.818000316619873,1,0.12067043838651093,1.3333348916247292,5.058000087738037,-1.13252903031217,4.920000076293945,-1.3800014305128512,4.964000225067139,0.12067043838651093
2199,2009-04-01,5.289999961853027,5.3400001525878915,5.107999801635742,5.260000228881836,12853500.0,-0.014897565253434997,2.569233026446064,0.11111012996462574,76.90762980107611,71.42953492697164,-0.42976808868370675,-0.7569262307814117,-1.258448778657936,-1.3274102717651024,25.73593813187515,0.26200008392333984,0.45272843919429206,0.6509999275207523,-0.12517854130431072,1.4271783963458153,0.26291069310822124,1.0390891619332834,-0.6160001754760742,82.13335673014322,6.905661663406818,0.3880892344125314,4,-0.3680000305175781,-0.753000020980835,-1.4569998979568477,-1.3369998931884757,0.8959999084472656,2,0.1410207596331472,-1.067797158101324,5.369999885559082,1.3333348916247292,5.058000087738037,-1.13252903031217,4.920000076293945,0.1410207596331472
2200,2009-04-02,5.331999778747559,5.559999942779541,5.289999961853027,5.455999851226807,12846500.0,0.007939473950358877,-1.5961573289745465,-4.133372540293099,74.52934106693255,72.8044558371834,-0.39231288815485854,-0.7399926340725678,-1.2688459219562134,-1.3663235696493121,27.232310315419568,0.26999998092651367,0.43828661787720335,0.6314997673034668,-0.16028525703955232,1.423284791646486,0.23560725513195724,1.0273922794749764,-0.6279999923706052,74.26635171739385,0.4033634013242704,0.3958925121715096,4,-0.2719998359680176,-0.7269997596740723,-1.510499775409698,-1.378999710083007,0.8600001335144043,3,0.1241560777870605,2.569233026446064,5.289999961853027,-1.067797158101324,5.369999885559082,1.3333348916247292,5.058000087738037,0.1241560777870605
2201,2009-04-03,5.452000141143799,5.473999977111816,5.315999984741211,5.389999866485597,6228000.0,0.022505695306766826,1.9811334334991768,-0.5000019227293456,80.10929733481893,74.1618248879999,-0.39873075442732997,-0.8033634905181231,-1.353134393945731,-1.4837217809315333,28.800174161546998,0.15799999237060547,0.4270800672072781,0.6894001245498655,-0.1345723776762826,1.5133726267760137,0.27741387343679147,1.1013863756629396,-0.6966403453826899,87.81040828770821,9.466881429407039,0.4119862511130742,4,-0.33500027656555176,-0.8470001220703125,-1.6360001564025874,-1.4990000724792472,0.7839999198913574,4,0.1283932118751343,-1.5961573289745465,5.331999778747559,2.569233026446064,5.289999961853027,-1.067797158101324,5.369999885559082,0.1283932118751343
2202,2009-04-06,5.71999979019165,5.745999813079834,5.458000183105469,5.539999961853027,11362500.0,0.049156207283521214,1.4827567779766884,2.903210176582826,79.55056203854939,75.22299955162839,-0.5874124854861584,-1.0014178906974207,-1.5856336471533368,-1.7475983280077045,30.261982633811225,0.29399967193603516,0.4647856110840527,0.8803997755050661,-0.00021389856096565296,1.7610134495710978,0.4400929384720502,1.320706612538082,-0.9163615856094358,96.22092539713343,19.26507028972337,0.44030683703301576,4,-0.5099999904632568,-0.8389999866485596,-1.8674998283386226,-1.7669997215270987,0.4500002861022949,0,0.08706296559878202,1.9811334334991768,5.452000141143799,-1.5961573289745465,5.331999778747559,2.569233026446064,5.289999961853027,0.08706296559878202
2203,2009-04-07,5.573999881744385,5.682000160217285,5.539999961853027,5.662000179290772,6797000.0,-0.025524460454984355,1.2187486030189691,-0.4888910081671736,73.27044646014551,75.20332369555709,-0.3839680381426316,-0.799703480885503,-1.4038728888539431,-1.5958234959777666,31.42732817481635,0.17999982833862305,0.5194104898820235,0.6729998826980594,-0.23356510028121757,1.5795648656773364,0.21971739120842138,1.1262823741876975,-0.6949727484823605,73.04076359714585,-2.2308868441055836,0.4532824914896385,4,-0.3640000820159912,-0.690000057220459,-1.7079998254775997,-1.620999813079833,0.5360002517700186,1,0.14854684001274654,1.4827567779766884,5.71999979019165,1.9811334334991768,5.452000141143799,-1.5961573289745465,5.331999778747559,0.14854684001274654
2204,2009-04-08,5.495999813079834,5.665999889373778,5.423999786376953,5.627999782562256,8313500.0,-0.013993554058013502,1.3269220188534023,1.4999945814142357,75.08056552594489,75.62878577732188,-0.2511763819711854,-0.6532838228618081,-1.2938916734878152,-1.5086113301210804,33.18195647855768,0.24200010299682528,0.5340065919186294,0.5302998304367064,-0.3505535290701145,1.4111531899435272,0.08987315068329593,0.9707265101901168,-0.5476148654323847,45.1754207095883,-30.33312046470271,0.4404266797534105,4,-0.28600001335144043,-0.6089999675750732,-1.5894997715950012,-1.5429997444152823,0.5940003395080575,2,0.1259098276263113,1.2187486030189691,5.573999881744385,1.4827567779766884,5.71999979019165,1.9811334334991768,5.452000141143799,0.1259098276263113
2205,2009-04-09,5.690000057220459,5.708000183105469,5.388000011444092,5.510000228881836,10820500.0,0.035298444457535716,1.962963453535989,-1.3636353784353958,81.47390024244513,76.8266066394563,-0.3703050378205841,-0.7708743109891305,-1.4556405992586523,-1.6926888018784663,35.06699302309951,0.32000017166137695,0.5391672029809982,0.6507000684738156,-0.21292187166539467,1.5143220086130258,0.2188890984042109,1.0825110385434202,-0.677805920338419,86.97679576391006,6.097157669098507,0.43181097006960506,4,-0.48000025749206543,-0.8030002117156982,-1.7160000801086426,-1.7369999885559073,0.42799997329711825,3,0.08717044078943781,1.3269220188534023,5.495999813079834,1.2187486030189691,5.573999881744385,1.4827567779766884,5.71999979019165,0.08717044078943781
2206,2009-04-13,5.874000072479247,5.992000102996826,5.765999794006348,5.835999965667725,10696000.0,0.032337436451392865,-1.53932289294765,0.2111119058404611,79.64004424019294,77.8724707703256,-0.4523146551910191,-0.8879315523815476,-1.6043283475263124,-1.864701195459431,36.34891991000924,0.3020000457763672,0.5433765106789803,0.7633000850677485,-0.12942063370695767,1.6560208038424546,0.3169397256803954,1.2096604444551016,-0.8031014815013835,80.46357406764125,0.990237080141867,0.4463603593873529,4,-0.3489999771118155,-0.8399999141693106,-1.9000000953674308,-1.9210000038146955,0.24200010299682706,0,0.054136846417929485,1.962963453535989,5.690000057220459,1.3269220188534023,5.495999813079834,1.2187486030189691,5.573999881744385,0.054136846417929485
2207,2009-04-14,5.8420000076293945,5.946000099182129,5.800000190734862,5.9000000953674325,8366500.0,-0.00544774675774673,-1.056340771335973,-1.5263138081614804,76.5476201288823,77.45660075988752,-0.3323601698167602,-0.7783287511359696,-1.538980927965234,-1.8187660236562548,37.03815544461214,0.1459999084472665,0.5594655096135295,0.6567000150680542,-0.21753296923176713,1.5309329993678755,0.21958352291814354,1.0938165072179649,-0.6789912654496346,75.16555088893801,-3.01958235246569,0.4371164921499108,4,-0.29200005531311035,-0.7909998893737793,-1.8420000076293945,-1.8889999389648429,-0.04199981689453214,1,0.06744266567805801,-1.53932289294765,5.874000072479247,1.962963453535989,5.690000057220459,1.3269220188534023,5.495999813079834,0.06744266567805801
2208,2009-04-15,5.958000183105469,6.050000190734862,5.449999809265137,6.035999774932861,23914000.0,0.019856243636525717,10.320716692382955,1.344818514407839,77.71493069274894,77.54630085896227,-0.39803912305945666,-0.8355702703494785,-1.6177929429443676,-1.9174603435003252,37.352264062714895,0.6000003814697257,0.5877086524863948,0.7082001924514767,-0.1951977512758427,1.611598136178796,0.25650122058781655,1.1598991643151368,-0.7120923048440027,86.10272164458365,8.089631802586808,0.45169897186365987,4,-0.28800010681152344,-0.8780000209808358,-1.9580001831054688,-2.005000114440917,0.3940000534057626,2,0.035582391183811124,-1.056340771335973,5.8420000076293945,-1.53932289294765,5.874000072479247,1.962963453535989,5.690000057220459,0.035582391183811124
2209,2009-04-16,6.1599998474121085,6.25,5.966000080108643,6.151999950408936,19920000.0,0.03390393724381391,2.0212724943882923,-0.10256331880396556,80.57258980860449,78.21777294137026,-0.5181390033426858,-0.9712774454805633,-1.7818115848764142,-2.092692527803724,37.67007651793392,0.29199981689453125,0.6181483686785816,0.8364998579025258,-0.11257910496803358,1.7855788207730852,0.36196037646724566,1.311039339337806,-0.8176008916538349,89.55914689295217,10.645570120841967,0.4745394814352797,4,-0.376999855041503,-0.9799997806549063,-2.133999824523924,-2.206999778747557,0.3900003433227539,3,-0.008116836872765654,10.320716692382955,5.958000183105469,-1.056340771335973,5.8420000076293945,-1.53932289294765,5.874000072479247,-0.008116836872765654
2210,2009-04-17,6.02400016784668,6.1599998474121085,5.980000019073486,6.1599998474121085,10761500.0,-0.022077870606208472,1.6470625359382007,-17.00017881624018,76.95313536824277,77.86708827841736,-0.3058160325278685,-0.7590493035463517,-1.6086925958599458,-1.931083140140017,38.26196626432512,0.17999982833862216,0.5975824249007653,0.6274001598358154,-0.2996792807150248,1.5544796003866557,0.16386043956039487,1.090939880111236,-0.574000358581543,71.75002771615321,-9.037917067037668,0.4635397202754201,4,-0.2050001621246338,-0.8120002746582031,-1.9980001449584952,-2.071000099182128,0.3859996795654288,4,0.010956172460533598,2.0212724943882923,6.1599998474121085,10.320716692382955,5.958000183105469,-1.056340771335973,5.8420000076293945,0.010956172460533598
2211,2009-04-20,5.783999919891357,5.99399995803833,5.745999813079834,5.9720001220703125,7991000.0,-0.039840677501360666,1.1379334441843305,1.3823576848099048,66.88372002246238,76.45966138774102,-0.015387160877418538,-0.4371873065910954,-1.335917673732986,-1.6666726467779807,39.03655537653316,0.2780003547668457,0.5852150644091374,0.3211999177932743,-0.5082225543326189,1.1506223899191674,-0.0935113182696723,0.7359111538562209,-0.2220000839233398,41.75000387430099,-37.43935028968393,0.41471123606294663,4,0.03500008583068848,-0.5590000152587891,-1.666499972343444,-1.8309998512268058,0.5399999618530273,0,0.057745524766966705,1.6470625359382007,6.02400016784668,2.0212724943882923,6.1599998474121085,10.320716692382955,5.958000183105469,0.057745524766966705
2212,2009-04-21,6.039999961853027,6.078000068664551,5.716000080108643,5.7179999351501465,8855000.0,0.04426003553030444,-1.2208606186308912,-1.7127642575425157,65.99809265124213,75.65162207564066,-0.24721935888962143,-0.6293698133329411,-1.5625204282813847,-1.9032641336095928,38.9613759329541,0.3619999885559082,0.5903479382186942,0.5161999702453617,-0.2933835450523494,1.3257834855430728,0.11140821259650657,0.9209917278942168,-0.3816801029205319,73.75000149011576,-3.564121659606144,0.4047917576488554,4,-0.22099995613098145,-0.7699999809265137,-1.871999979019165,-2.0869998931884757,0.8099999427795401,1,0.012582816904477268,1.1379334441843305,5.783999919891357,1.6470625359382007,6.02400016784668,2.0212724943882923,6.1599998474121085,0.012582816904477268
2213,2009-04-22,5.986000061035156,6.210000038146973,5.986000061035156,6.0,9009500.0,-0.008940380986576124,-31.000136239782016,-0.04347806771383257,66.82785669981627,74.73465442829303,-0.1437478789636133,-0.5204600920459628,-1.4770813841000852,-1.8283120600366214,38.56010063416125,0.2239999771118164,0.5746891677752552,0.4104000568389896,-0.37686548426383304,1.1976655979418123,0.016767286287578287,0.8040328273904009,-0.26999998092651367,50.56180176608366,-25.062791919706953,0.3936327705514111,4,-0.16700005531311035,-0.7160000801086426,-1.72350013256073,-1.9820001125335693,0.9299998283386222,2,-0.031072480521847634,-1.2208606186308912,6.039999961853027,1.1379334441843305,5.783999919891357,1.6470625359382007,6.02400016784668,-0.031072480521847634
2214,2009-04-23,6.058000087738037,6.144000053405763,5.929999828338622,6.127999782562256,8711500.0,0.012028069824381094,3.196073114861352,5.0,67.3021995192991,73.16002101461014,-0.14264524520954946,-0.5348212429988486,-1.5126757170382277,-1.8837422135153483,37.83365981198838,0.21400022506714045,0.5448386046306481,0.4284000873565672,-0.33404096235627545,1.1908411370694099,0.04717956250014588,0.8096206122129885,-0.34200000762939453,69.23077665582682,-6.294406287248378,0.38122052485642133,4,-0.20800018310546875,-0.7230000495910645,-1.7925001382827759,-2.0510001182556152,1.1040000915527353,3,0.048530892128621606,-31.000136239782016,5.986000061035156,-1.2208606186308912,6.039999961853027,1.1379334441843305,5.783999919891357,0.048530892128621606
2215,2009-04-24,6.182000160217285,6.208000183105469,6.033999919891357,6.041999816894531,10205500.0,0.02046881325245198,-1.230770641528812,-2.0000136239782016,67.3644172820143,71.7960624637014,-0.2117874442848775,-0.5933126150258854,-1.5984654552945887,-1.9881754746285045,36.99363713777617,0.17400026321411133,0.5403319930033526,0.49150016307830846,-0.2410799013732312,1.2240802275298481,0.12521013085253863,0.8577901953040783,-0.3912400913238523,94.33200803480332,19.519738859652108,0.3662900322257697,4,-0.3320002555847168,-0.8470001220703125,-1.8775001764297485,-2.1480002403259277,0.9819998741149902,4,0.059527664344907194,3.196073114861352,6.058000087738037,-31.000136239782016,5.986000061035156,-1.2208606186308912,6.039999961853027,0.059527664344907194
2216,2009-04-27,6.050000190734862,6.124000072479247,5.949999809265138,6.001999855041504,9047000.0,-0.021352307677355853,-1.2894707122421356,0.3428586998726103,58.39268532799287,69.7788474858248,-0.0583304619490681,-0.3924356332537693,-1.4261642494867415,-1.8353254289758132,37.015094007722446,0.23200035095214755,0.5384690232403653,0.3030001878738391,-0.349271085155638,0.9552714609033162,-0.023135448640899448,0.6291358243885776,-0.19494653148650976,67.61136416944883,-4.3072588121502235,0.3261356365147387,4,-0.20000028610229403,-0.7150001525878897,-1.7230000495910636,-2.002000093460082,1.2059998512268075,0,0.05950407360789178,-1.230770641528812,6.182000160217285,3.196073114861352,6.058000087738037,-31.000136239782016,5.986000061035156,0.05950407360789178
2217,2009-04-28,5.932000160217285,6.03000020980835,5.892000198364258,5.964000225067139,12469000.0,-0.019504136660736915,-1.4642861704437566,-0.6666633553206831,59.23633233036792,67.7256698900047,0.0824490595245928,-0.21671135757496618,-1.268016371359547,-1.6967582092997704,37.36238063393433,0.15799999237060458,0.5026648361481509,0.14130015373229998,-0.4285077517642568,0.7111080592288568,-0.14360379901597842,0.4262041064805784,0.31799983978271484,12.578610693753431,-56.75265787857546,0.2849039527482783,4,0.05099987983703613,-0.5270001888275146,-1.6050000190734863,-1.8840000629425049,1.5320000648498535,1,0.06608221694868277,-1.2894707122421356,6.050000190734862,-1.230770641528812,6.182000160217285,3.196073114861352,6.058000087738037,0.06608221694868277
2218,2009-04-29,6.01800012588501,6.300000190734862,5.9720001220703125,6.0,17736000.0,0.014497633739877447,-7.864880887176258,-0.5625027939620617,63.412134794457735,65.8189526662106,0.006543219378399634,-0.26527650149460147,-1.3079149460791681,-1.7656335565531638,37.18685807162435,0.36800003051757724,0.4659040742936629,0.1949001073837282,-0.34720427574777446,0.7370044905152309,-0.07615208418202357,0.46595229894948,-0.12599992752075195,30.882335754139085,-39.789977647747726,0.27105219156575133,4,-0.009999990463256836,-0.5310001373291016,-1.6460001468658447,-1.9250001907348633,1.5699996948242188,2,0.1382518712767895,-1.4642861704437566,5.932000160217285,-1.2894707122421356,6.050000190734862,-1.230770641528812,6.182000160217285,0.1382518712767895
2219,2009-04-30,6.035999774932861,6.203999996185303,6.035999774932861,6.127999782562256,12032000.0,0.0029909685396034558,-2.652178420010573,-5.111075790087154,59.77400606364621,63.910160521255435,-0.03452642308656717,-0.2366555967290056,-1.2816839037133043,-1.7647930217757928,37.001850051944245,0.18599987030029297,0.4418032347888232,0.17559976577758807,-0.31197670494995045,0.6631762365051266,-0.06818846958618074,0.4193880011413569,-0.14399957656860352,35.294014524834175,-31.939646400100422,0.24378823536376915,4,-0.0279996395111084,-0.5489997863769531,-1.5709997415542603,-1.865999698638916,1.4620003700256348,3,0.14579193957155256,-7.864880887176258,6.01800012588501,-1.4642861704437566,5.932000160217285,-1.2894707122421356,6.050000190734862,0.14579193957155256
2220,2009-05-01,5.99399995803833,6.168000221252441,5.938000202178955,6.116000175476074,5672000.0,-0.006958220420907546,1.035395616057997,1.3260892100052866,53.68550174244811,62.44369182347607,0.0030959059675979006,-0.15021929779700827,-1.1967058692784187,-1.704772403366979,36.08160985734078,0.23000001907348633,0.4020636933451245,0.10049993991851824,-0.3215131058542404,0.5225129856912769,-0.11050658296786153,0.311506462804898,-0.09383975982666026,24.99994156407271,-38.884723296651785,0.21100652288637944,5,0.014000177383422852,-0.5069999694824219,-1.4824999570846558,-1.7839999198913574,1.6500000953674325,4,0.19486156647133113,-2.652178420010573,6.035999774932861,-7.864880887176258,6.01800012588501,-1.4642861704437566,5.932000160217285,0.19486156647133113
2221,2009-05-04,6.151999950408936,6.199999809265138,6.0,6.118000030517577,12654000.0,0.02635969193805532,2.076928719982072,-0.2786873712639825,58.83694635960228,61.64800890218275,-0.10863813202956685,-0.2667653833581003,-1.3082318448184607,-1.8466517046205277,35.14536996530141,0.20599985122680753,0.33534616799943606,0.2234999418258674,-0.1585585789840609,0.6055584626357957,0.0324706814209037,0.4145292022308311,-0.2438429523468031,63.725430614348944,1.2153536809179784,0.191029260404964,5,-0.05599975585937589,-0.6649999618530282,-1.5919998884201059,-1.9159998893737802,1.4679999351501456,0,0.1644993647726003,1.035395616057997,5.99399995803833,-2.652178420010573,6.035999774932861,-7.864880887176258,6.01800012588501,0.1644993647726003
2222,2009-05-05,6.2179999351501465,6.271999835968018,6.107999801635742,6.190000057220459,7992000.0,0.010728216071721919,1.4117708932302988,0.8235277618052106,57.62910499238152,60.62592537913446,-0.16397750726879945,-0.30940695707027377,-1.3222286179147682,-1.8954087335458123,33.63487823546344,0.1640000343322754,0.28359534768934935,0.26459991931915283,-0.12507985406585842,0.6542796927041641,0.06976003262664765,0.459439806011658,-0.3020060732345584,77.34799497872035,17.08601103813659,0.1948398866925056,5,-0.12199974060058594,-0.7309999465942383,-1.657999873161316,-1.9819998741149902,1.113999843597412,1,0.1669347246119679,2.076928719982072,6.151999950408936,1.035395616057997,5.99399995803833,-2.652178420010573,6.035999774932861,0.1669347246119679
2223,2009-05-06,6.401999950408936,6.52400016784668,6.27400016784668,6.297999858856201,18960000.0,0.02959151128623283,-2.289485076827516,3.7143051771117483,57.17675533974383,59.50087602585053,-0.3159922555100474,-0.45133490081711347,-1.4539810206913772,-2.0628049120197076,32.28275310531907,0.3060002326965332,0.2780248958514058,0.4071999311447154,0.011351134558633014,0.8030487277307978,0.20927553285167377,0.6051243294377571,-0.47832596191696286,79.18084904685469,21.690153720612592,0.19792439829304123,5,-0.19399976730346769,-0.610999822616578,-1.8094998598098764,-2.16599988937378,0.7480001449584961,2,0.16588570491793986,1.4117708932302988,6.2179999351501465,2.076928719982072,6.151999950408936,1.035395616057997,5.99399995803833,0.16588570491793986
2224,2009-05-07,6.188000202178955,6.53000020980835,6.116000175476074,6.504000186920166,8106500.0,-0.03342701497776668,1.25,-3.0384587169423503,54.648528467646564,58.08799949092079,-0.09120377645881028,-0.1927146504943913,-1.1866285631043505,-1.8308501538566144,31.29336263049318,0.4140000343322754,0.2525344792234945,0.158600163459778,-0.16871385586356702,0.48591418278312304,-0.005056846201894061,0.3222571731214501,-0.24031316651279333,42.229729185494485,-12.901351108855138,0.16365700966167238,5,0.023000001907348633,-0.3690001964569092,-1.4585002660751343,-1.815000295639038,0.8199996948242188,3,0.2262442748526894,-2.289485076827516,6.401999950408936,1.4117708932302988,6.2179999351501465,2.076928719982072,6.151999950408936,0.2262442748526894
2225,2009-05-08,6.185999870300293,6.300000190734862,6.119999885559082,6.26200008392334,7525500.0,-0.000323259827618938,1.3684184108819113,0.2405070167496605,63.17169298802312,58.61900034203525,-0.09898583879122214,-0.1598453498436685,-1.1305856063679807,-1.8108838324050076,30.148544080288403,0.18000030517578036,0.22918363036826506,0.13179984092712438,-0.16052985344218396,0.4241295352964327,-0.014365006257529345,0.2779646881117781,-0.20337404418560023,35.09430125839975,-20.831776308206003,0.14616484718465408,5,0.025000333786010742,-0.2759997844696045,-1.4564999341964722,-1.7739999294281006,0.8520002365112296,4,0.21209186908607447,1.25,6.188000202178955,-2.289485076827516,6.401999950408936,1.4117708932302988,6.2179999351501465,0.21209186908607447
2226,2009-05-11,6.191999912261963,6.230000019073486,5.960000038146973,5.986000061035156,9455000.0,0.0009699389084174559,-1.093023943518801,-2.7105167394468705,55.956113028384145,58.254531530703716,-0.0924467102835278,-0.14840913702593994,-1.0924489087234726,-1.7987325363576216,28.063415465797426,0.26999998092651367,0.19837731834898875,0.12189989089965803,-0.16367604677615866,0.4074758285754747,-0.02088807793824987,0.2646878597375659,0.3380002975463867,40.70172004313284,-12.433983984100273,0.14278796883790817,5,0.04200029373168945,-0.2689998149871826,-1.3594999313354492,-1.7119998931884766,0.8239998817443848,0,0.23449615014826097,1.3684184108819113,6.185999870300293,1.25,6.188000202178955,-2.289485076827516,6.401999950408936,0.23449615014826097
2227,2009-05-12,6.236000061035156,6.320000171661378,6.1599998474121085,6.23199987411499,11670000.0,0.007105967279821934,-1.162163032937149,0.0194183971315678,59.873619300081266,57.861363142439664,-0.09922404828057996,-0.17009942172292103,-1.0906975994795554,-1.828388470705705,25.964644061414056,0.16000032424926935,0.15781512206927406,0.14620003700256312,-0.12722312901499677,0.419623203020123,0.009488453993783175,0.28291162001134307,0.28260014533996625,48.421042064553696,-4.832036037076158,0.1367115830087799,5,-0.0019998550415039062,-0.27699995040893555,-1.3750001192092896,-1.75600004196167,0.8340001106262216,1,0.22193710888036566,-1.093023943518801,6.191999912261963,1.3684184108819113,6.185999870300293,1.25,6.188000202178955,0.22193710888036566
2228,2009-05-13,6.170000076293945,6.2220001220703125,6.0939998626708975,6.203999996185303,7822500.0,-0.010583704954334916,2.657141300127409,-8.499582786982954,54.44444486493583,57.26918967591629,-0.010499565253715204,-0.0921259360221871,-0.9816067176327463,-1.7506136351846155,25.534824022904452,0.1420001983642587,0.14948912451230623,0.06960005760192889,-0.1986985718648313,0.3378986870686891,-0.06454925713145165,0.20374937233530943,0.33742812671661415,36.8421008602307,-13.795473664337152,0.13414931473338026,5,0.06400012969970703,-0.2109999656677246,-1.1245002746582031,-1.5970001220703125,0.9019999504089355,2,0.1883305815372982,-1.162163032937149,6.236000061035156,-1.093023943518801,6.191999912261963,1.3684184108819113,6.185999870300293,0.1883305815372982
2229,2009-05-14,6.110000133514403,6.199999809265138,6.039999961853027,6.196000099182129,8965500.0,-0.009724463863472366,2.4042743150493378,2.5294167145842654,46.98996448837866,56.5252410921308,0.06828178144775521,-0.038012846377257326,-0.8784535990833655,-1.6770244061900774,24.49496107067211,0.15999984741211026,0.14756441925475094,0.012100100517272061,-0.25478830836393307,0.2789885093984772,-0.12134410392333006,0.14554430495787418,0.38647950619888416,41.666677704559405,-3.3015831654225423,0.13344420444060254,5,0.13499999046325772,-0.1510000228881827,-1.0630003213882437,-1.5370001792907706,0.6500000953674325,3,0.1702127559946276,2.657141300127409,6.170000076293945,-1.162163032937149,6.236000061035156,-1.093023943518801,6.191999912261963,0.1702127559946276
2230,2009-05-15,6.0900001525878915,6.164000034332275,6.0380001068115225,6.056000232696532,6046000.0,-0.003273319229046945,-2.599989100891617,-0.3953480635413656,51.84501731394555,55.748360087057826,0.1154748825252696,-0.013507316604855824,-0.8120640876814571,-1.6437328195142484,23.395634272089804,0.12599992752075284,0.12921168360475654,-0.011199879646300204,-0.27586378823459334,0.25346402894199294,-0.14353183394044677,0.12113207464784637,0.39574989509406944,36.11112950759975,-5.745369277893566,0.13233195429414663,5,0.15499997138976962,-0.1310000419616708,-1.0415003299713144,-1.4590002298355111,0.7100000381469709,4,0.15073887051138857,2.4042743150493378,6.110000133514403,2.657141300127409,6.170000076293945,-1.162163032937149,6.236000061035156,0.15073887051138857
2231,2009-05-18,6.118000030517577,6.197999954223633,5.989999771118164,6.142000198364258,11311000.0,0.0045976809898415905,2.058833429168478,-0.7058889527789747,59.35613518004686,55.940252330131756,0.09179852002827538,-0.01602328713580281,-0.7958743115655738,-1.65744077784439,23.239086143167363,0.20800018310546875,0.1213266401704649,9.999275207395186e-05,-0.21841735638256932,0.21861734188671722,-0.10915868181524768,0.10935866731939559,0.357235016973684,38.787910314263826,-6.492298240284747,0.10925867456732177,5,0.1270000934600839,-0.12800002098083407,-1.069500207901,-1.4720001220703116,1.2119998931884775,0,0.15037595156993055,-2.599989100891617,6.0900001525878915,2.4042743150493378,6.110000133514403,2.657141300127409,6.170000076293945,0.15037595156993055
2232,2009-05-19,6.116000175476074,6.24399995803833,6.0999999046325675,6.203999996185303,11497000.0,-0.0003268805216618542,-1.3999936421904036,3.6666335532065717,55.38462183381219,55.74112638502824,0.08695207582076492,-0.008472120653762794,-0.7478298016323599,-1.641175213014141,22.90295015216751,0.1440000534057626,0.131540631370048,-0.005699872970581055,-0.22113484907924175,0.20973510313807964,-0.1134173610249114,0.10201761508374929,0.3489301718283011,49.606421902954324,2.4015011608790786,0.10771748805433055,5,0.12899994850158691,-0.12600016593933105,-0.8365000486373901,-1.3470001220703125,1.3880000114440918,1,0.14715493667562174,2.058833429168478,6.118000030517577,-2.599989100891617,6.0900001525878915,2.4042743150493378,6.110000133514403,0.14715493667562174
2233,2009-05-20,5.800000190734862,6.208000183105469,5.6459999084472665,6.052000045776367,27424500.0,-0.05166775272641555,-1.0071423340820838,2.86364055074805,40.23180291462832,54.13926799024844,0.34484192512055856,0.3087062791186268,-0.3938592751003904,-1.312314803989291,22.136383839307822,0.5620002746582022,0.11058819263666475,-0.31239986419677823,-0.5653007608269691,-0.059498967566587346,-0.4388503125118737,-0.1859494158816828,0.6548315503863646,25.752553430874702,-22.010603539044137,0.12645044831509536,5,0.18299984931945978,0.18999981880188077,-0.4995001554489127,-0.9790000915527335,1.735999584197999,2,0.21896550675209658,-1.3999936421904036,6.116000175476074,2.058833429168478,6.118000030517577,-2.599989100891617,6.0900001525878915,0.21896550675209658
2234,2009-05-21,6.352000236511231,6.432000160217285,5.8420000076293945,5.8480000495910645,25223000.0,0.09517241855580538,-1.2868210965215856,-2.00000189221203,60.41910046526321,53.833424376608455,-0.2027718891365673,-0.23203525182095586,-0.8960493576490807,-1.8479862750321212,21.292395980697275,0.6319999694824228,0.10020307873285628,0.2249001741409309,-0.0480685682034343,0.4978689164852961,0.08841580296874785,0.3613845453131139,-0.7060003280639648,89.82189591849374,37.560886951808435,0.13648437117218262,5,-0.31300020217895597,-0.26400017738342374,-0.9770001173019418,-1.502000093460084,0.8399996757507315,3,0.11335008869380991,-1.0071423340820838,5.800000190734862,-1.3999936421904036,6.116000175476074,2.058833429168478,6.118000030517577,0.11335008869380991
2235,2009-05-22,6.550000190734862,6.730000019073486,6.3400001525878915,6.4000000953674325,18867000.0,0.031171276267518033,-1.888888103971713,0.29761912646113703,61.319688954600885,54.4293772572992,-0.38410075034256863,-0.4227253329818712,-1.041427398434723,-2.030831400925412,20.5639017584158,0.3899998664855948,0.08105517802488471,0.4045001268386832,0.07268185551816142,0.736318398159205,0.2385909911784223,0.5704092624989441,-0.9040002822875959,83.39485147887676,31.238002709676778,0.1659091356602609,5,-0.3620002269744864,-0.3620002269744864,-1.0685001611709586,-1.6000001430511466,0.48599958419799894,4,0.03206107359264254,-1.2868210965215856,6.352000236511231,-1.0071423340820838,5.800000190734862,-1.3999936421904036,6.116000175476074,0.03206107359264254
2236,2009-05-26,6.4099998474121085,6.682000160217285,6.3460001945495605,6.651999950408936,17360500.0,-0.021374097594804353,1.2251614848872883,-1.6133329942493784,55.24017154682879,53.914549729160036,-0.23459532471080724,-0.26811844021737397,-0.8566972593319226,-1.878252525647949,20.19188695853547,0.3359999656677246,0.07885907823225757,0.24649980068206734,-0.10213691468400832,0.595136516048143,0.07218144299902907,0.4208181583651056,-0.7206399345397934,70.47969197378441,20.62082456227907,0.1743183576830379,5,-0.2219998836517325,-0.2219998836517325,-0.8944998979568473,-1.4599997997283927,0.5160002708435067,1,0.060842488706174924,-1.888888103971713,6.550000190734862,-1.2868210965215856,6.352000236511231,-1.0071423340820838,5.800000190734862,0.060842488706174924
2237,2009-05-27,6.323999881744385,6.521999835968018,6.306000232696532,6.486000061035156,11606500.0,-0.013416531624793171,-1.1818199332907766,0.6694219435637799,47.75086333914665,53.17081844851679,-0.15064140773115842,-0.15941853972877595,-0.7229497468094053,-1.7800464138896936,20.013920195392583,0.21599960327148526,0.05998625941573987,0.14089984893798846,-0.19684365921771096,0.4786433570936879,-0.02797190513986081,0.3097716030158377,-0.5930143646240227,62.546116614826,15.718969153819131,0.1688717540778495,5,-0.1359999179840088,-0.1359999179840088,-0.8019999265670776,-1.373999834060669,0.38199996948242276,2,0.15907654344929867,1.2251614848872883,6.4099998474121085,-1.888888103971713,6.550000190734862,-1.2868210965215856,6.352000236511231,0.15907654344929867
2238,2009-05-28,6.8499999046325675,6.874000072479247,6.4099998474121085,6.46999979019165,20093500.0,0.08317521074068912,1.1682230704270007,-2.345677122732445,66.17789704141958,55.30281095441022,-0.6370301378943362,-0.6533910002403598,-1.2043572747552629,-2.2928292417323517,19.404883834457117,0.5500001907348624,0.06956251288919368,0.6252998828887932,0.1840762266623317,1.0665235391152548,0.404688054775562,0.8459117110020244,-1.0790538074340805,97.67440248657626,48.18928779860702,0.22061182811323093,5,-0.5899999141693106,-0.5899999141693106,-1.3054999113082877,-1.8999998569488517,-0.06799983978271396,3,0.0954744950938331,-1.1818199332907766,6.323999881744385,1.2251614848872883,6.4099998474121085,-1.888888103971713,6.550000190734862,0.0954744950938331
2239,2009-05-29,6.915999889373778,6.995999813079834,6.820000171661378,6.941999912261963,11542500.0,0.00963503440293123,1.6268637596168085,-0.06842109225792614,67.29857755642894,57.019873203575045,-0.6444460041880751,-0.6852145882964225,-1.2246587095845873,-2.3384197894632033,18.869936902251787,0.17599964141845614,0.07321602326892318,0.6472998619079577,0.11848993502969307,1.1761097887862224,0.38289489846882585,0.9117048253470896,-1.0788705536584455,88.4058011076449,35.567768310071294,0.26440496343913233,5,-0.5950000286102286,-0.5950000286102286,-1.3714998960494986,-1.9659998416900626,-0.1079998016357413,4,0.08964717979705195,1.1682230704270007,6.8499999046325675,-1.1818199332907766,6.323999881744385,1.2251614848872883,6.4099998474121085,0.08964717979705195
2240,2009-06-01,7.162000179290772,7.188000202178955,7.019999980926514,7.0900001525878915,15266500.0,0.03556973595314328,1.7096794041077579,-2.7692293584710934,70.63830020363991,58.27344709508538,-0.807286408180742,-0.8845773889057122,-1.4171621950713815,-2.5602652989052777,18.93419850971714,0.27200031280517667,0.09906272760524804,0.83490014076233,0.188842702155962,1.480957579368698,0.511871421459146,1.157928860065514,-1.2321612053862792,97.05215149798246,40.91593307909346,0.32302871930318405,6,-0.745000123977662,-0.745000123977662,-1.5695002079010019,-2.2120001316070566,-0.6380000114440927,0,0.0041887366964799,1.6268637596168085,6.915999889373778,1.1682230704270007,6.8499999046325675,-1.1818199332907766,6.323999881744385,0.0041887366964799
2241,2009-06-02,7.164000034332275,7.296000003814697,7.059999942779541,7.199999809265138,7665000.0,0.0002792313587600681,1.0701744846293326,-0.49999668863208624,70.10398479244881,59.90893186826723,-0.7211434851085974,-0.8504778274858733,-1.36125075876906,-2.5339894686748625,18.987652655227087,0.23600006103515625,0.14544712596403908,0.7862999916076658,0.04629460471085789,1.5263053785044738,0.41629729815926186,1.1563026850560698,-1.1083449376003358,86.66666666666669,28.333663164940745,0.37000269344840414,6,-0.693000078201294,-0.693000078201294,-1.5715000629425049,-2.2139999866485596,-0.3140001296997079,1,-0.01786714946761503,1.7096794041077579,7.162000179290772,1.6268637596168085,6.915999889373778,1.1682230704270007,6.8499999046325675,-0.01786714946761503
2242,2009-06-03,7.25600004196167,7.260000228881836,7.073999881744385,7.177999973297119,11641500.0,0.012841988719779485,3.3255672115150037,-2.166682119819277,73.26477965282419,63.57926261695566,-0.7089861222947258,-0.9072409650508524,-1.404682077451887,-2.5973069013668413,18.826270576737603,0.18600034713745117,0.19439923591589103,0.8263999938964846,-0.006246063875570584,1.6590460516685397,0.41007696501045743,1.2427230227825117,-1.0515035563797994,95.48533241625617,33.01144643867777,0.41632302888602746,6,-0.687000036239624,-0.7850000858306885,-1.6635000705718994,-2.305999994277954,-0.3899998664855957,2,-0.04547959230948939,1.0701744846293326,7.164000034332275,1.7096794041077579,7.162000179290772,1.6268637596168085,6.915999889373778,-0.04547959230948939
2243,2009-06-04,7.464000225067139,7.480000019073486,7.1560001373291025,7.265999794006348,13105500.0,0.02866595671204486,1.8173900423970317,2.5384648302338944,77.27638799553986,65.45229456476417,-0.7332325528901462,-1.0873482490894286,-1.5648861282170996,-2.773910304544497,18.131521728449457,0.3239998817443839,0.24377964929244467,0.9813001632690428,0.029183169699536826,1.9334171568385488,0.5052416664842898,1.4573586600537958,-1.1285233172973292,97.57578822645435,31.12863101025708,0.4760584967847529,6,-0.5710000991821289,-0.9010002613067627,-1.7700002193450928,-2.514000177383423,-0.46200037002563477,3,-0.1015541734972969,3.3255672115150037,7.25600004196167,1.0701744846293326,7.164000034332275,1.7096794041077579,7.162000179290772,-0.1015541734972969
2244,2009-06-05,7.5879998207092285,7.668000221252441,7.435999870300293,7.48199987411499,11368000.0,0.016613021423237395,-1.3434384301939137,0.5353521001259521,78.9636443930606,67.41273405792637,-0.7414377897474793,-1.160589666989841,-1.639565925902029,-2.863780805436596,18.294150378617996,0.23200035095214844,0.30936845834786375,1.0352997779846191,-0.025270253257610342,2.0958698092268486,0.5050147623635048,1.5655847936057334,-1.092289677356904,87.6542637541346,16.652274407854804,0.5302850156211147,6,-0.6009995937347412,-0.930999755859375,-1.840499758720398,-2.612999677658081,-0.497999668121337,4,-0.10622031825299127,1.8173900423970317,7.464000225067139,3.3255672115150037,7.25600004196167,1.0701744846293326,7.164000034332275,-0.10622031825299127
2245,2009-06-08,7.498000144958496,7.703999996185303,7.234000205993652,7.598000049591064,9455500.0,-0.011860790442443703,2.0128211202318163,-0.9433958020314989,76.05740630094985,69.7257601417176,-0.5619138537956552,-1.0195303467139674,-1.499824059967941,-2.7405953142341977,18.153718118201716,0.4699997901916504,0.4278485611934997,0.8797000885009769,-0.24569086474669977,2.0050910417486536,0.317004611877139,1.4423955651248148,-0.8147235891421527,68.01244811434614,-6.772582269618852,0.5626954766238382,6,-0.4930000305175781,-0.8230001926422119,-1.7505000829696655,-2.5230000019073486,-0.26600027084350586,0,-0.09202454572962382,-1.3434384301939137,7.5879998207092285,1.8173900423970317,7.464000225067139,3.3255672115150037,7.25600004196167,-0.09202454572962382
2246,2009-06-09,7.644000053405763,7.6500000953674325,7.389999866485597,7.389999866485597,8235500.0,0.019471846575707774,-1.0472443901276007,-2.5400042915385392,77.36389645664882,73.0160971547734,-0.5749219179803058,-1.1079792163391753,-1.59194119700875,-2.848327532313518,18.752676233104083,0.26000022888183594,0.48210349466441027,0.9530999898910535,-0.24169673266978098,2.147896712451888,0.35570162861063626,1.5504983511714707,-0.7769932783230065,90.47620128882262,11.989626135344608,0.5973983612804171,6,-0.5870001316070566,-0.9690001010894784,-1.896499991416932,-2.668999910354615,0.033999919891356534,1,-0.14652013052512602,2.0128211202318163,7.498000144958496,-1.3434384301939137,7.5879998207092285,1.8173900423970317,7.464000225067139,-0.14652013052512602
2247,2009-06-10,7.619999885559082,7.748000144958496,7.449999809265138,7.665999889373778,11148500.0,-0.003139739361460059,1.8380914753078346,-0.1811022439489562,86.39999389648438,75.26299680533614,-0.38861857034107583,-1.0276659250872209,-1.5176750292617012,-2.786928435904869,19.17480968830879,0.2980003356933585,0.525408161339314,0.8598998308181764,-0.38329900838257025,2.103098670018923,0.23830041121780354,1.4814992504185494,-0.6023343306778672,78.37833483955876,-6.498716672054826,0.6215994196003733,6,-0.3359997272491455,-0.9229998588562012,-1.8284997940063477,-2.6449997425079346,0.21400022506713956,2,-0.10104986778093883,-1.0472443901276007,7.644000053405763,2.0128211202318163,7.498000144958496,-1.3434384301939137,7.5879998207092285,-0.10104986778093883
2248,2009-06-11,7.331999778747559,7.519999980926514,7.254000186920166,7.2880001068115225,17998000.0,-0.03779529017543981,-3.750017029972752,-0.9565145279831204,71.91412154484998,75.77583502627182,-0.028001214724830525,-0.6831749126146622,-1.1917773577901407,-2.4632395682187305,19.627133553078476,0.365999698638916,0.5920802808307828,0.5137997388839723,-0.7218692744409054,1.7494687522088501,-0.1040347677784661,1.1316342455464108,-0.1682673058508879,19.066067002122576,-62.492749392006644,0.6178345066624388,6,0.05200028419494629,-0.6349997520446777,-1.5404996871948242,-2.356999635696411,0.8640003204345703,3,-0.06355695817425211,1.8380914753078346,7.619999885559082,-1.0472443901276007,7.644000053405763,2.0128211202318163,7.498000144958496,-0.06355695817425211
2249,2009-06-12,7.1500000953674325,7.291999816894531,6.947999954223633,7.291999816894531,13274000.0,-0.02482265260122729,3.8450779898923755,-3.2272904610181863,63.513512642737076,74.98419196394929,0.2130908568111627,-0.4419238000914065,-0.9706345650567192,-2.2453848994476333,19.95031276346586,0.3839998245239258,0.6863156208117926,0.27980005741119474,-0.9173135104572756,1.476913625279666,-0.31875672652304043,0.8783568413454299,0.5980000495910636,25.250011622903074,-53.760093886132196,0.5985567839342356,6,0.19799995422363192,-0.45300006866455167,-1.150499939918519,-2.062999963760377,1.1740002632141104,4,-0.020699334035228834,-3.750017029972752,7.331999778747559,1.8380914753078346,7.619999885559082,-1.0472443901276007,7.644000053405763,-0.020699334035228834
2250,2009-06-15,7.007999897003174,7.072000026702881,6.811999797821045,6.98199987411499,10974500.0,-0.019860167338495827,2.376620159647265,-0.18309911180510197,63.456348898928766,74.24556575355817,0.369841626705929,-0.2399241284406628,-0.7916882527134934,-2.069045264597289,20.141763294885376,0.3380002975463876,0.6981723087058214,0.09189987182617188,-1.0483009425982885,1.2321006862506314,-0.47820053538605833,0.6620002790384021,0.7240002441406252,20.940173770399937,-56.70558867371501,0.5701004072122298,6,0.2720000743865967,-0.31099987030029297,-0.992999792098999,-1.9179997444152832,1.7120003700256348,0,0.011700949884400513,3.8450779898923755,7.1500000953674325,-3.750017029972752,7.331999778747559,1.8380914753078346,7.619999885559082,0.011700949884400513
2251,2009-06-16,7.0380001068115225,7.144000053405763,6.949999809265138,7.010000228881836,11048500.0,0.004280851919129969,-1.6216122172820728,1.076917433884718,66.48200049709062,73.49192362514333,0.35770526349776954,-0.2081376100047878,-0.7875005568636126,-2.0631610716392785,20.64607804982743,0.194000244140625,0.7041677625192015,0.07590007781982333,-1.0012160556026872,1.1530162112423339,-0.46265798889143195,0.6144581445310786,0.6572000205993662,24.14532320224552,-53.12149464946663,0.5385580667112554,6,0.24199986457824796,-0.3410000801086417,-0.9774999618530265,-1.947999954223632,1.6359996795654288,1,0.027564615566815664,2.376620159647265,7.007999897003174,3.8450779898923755,7.1500000953674325,-3.750017029972752,7.331999778747559,0.027564615566815664
2252,2009-06-17,7.015999794006348,7.1579999923706055,6.966000080108643,7.0320000648498535,9520500.0,-0.003125932434113299,-2.3103519149583382,-0.571440735694841,54.99397928598953,71.01610043519327,0.3822824396701332,-0.12148295046165103,-0.7395028549432947,-2.0070518408508864,21.011298938113487,0.1919999122619629,0.6772280780895823,0.00889978408813441,-0.9918758403843917,1.0096754085606605,-0.49148802814812864,0.5092875963243975,0.6438723202209475,28.813551331372107,-43.97692574241174,0.5003878122362628,6,0.26400017738342285,-0.3189997673034668,-0.9374996423721313,-1.925999641418457,1.4200000762939453,2,0.09435578659171395,-1.6216122172820728,7.0380001068115225,2.376620159647265,7.007999897003174,3.8450779898923755,7.1500000953674325,0.09435578659171395
2253,2009-06-18,7.070000171661378,7.0999999046325675,6.8540000915527335,7.019999980926514,9033500.0,0.007696747326184639,3.472737834112242,-3.1249590225004282,54.666673602477516,68.31643701401738,0.29783636681685355,-0.0795376602128135,-0.761635611001684,-2.0256762571319724,21.428680986776666,0.24599981307983398,0.6535795067918269,-0.0005998373031603776,-0.8244026687666421,0.8232029941603214,-0.41250125303490126,0.4113015784285805,0.5559570499096678,53.75007574756657,-16.360223374221036,0.41190141573174105,6,0.20999979972839267,-0.373000144958497,-0.9735000133514413,-1.9800000190734872,1.1679997444152823,3,0.10806222353815187,-2.3103519149583382,7.015999794006348,-1.6216122172820728,7.0380001068115225,2.376620159647265,7.007999897003174,0.10806222353815187
2254,2009-06-19,7.072000026702881,7.223999977111816,7.0,7.122000217437744,11690500.0,0.0002828649212087697,-1.3092752084316501,-0.9999999999999822,46.79942589625703,65.06555030238485,0.2402046405565068,-0.026173145922537167,-0.7285730045734642,-1.9937176984673517,22.840377720792276,0.2239999771118164,0.6123459538960345,-0.03459997177124041,-0.7859200859758957,0.7167201424334149,-0.4102600288735676,0.3410600853310868,0.5213988979181643,63.10682420803979,-3.446984899990049,0.3756600571023275,6,0.20799994468688965,-0.375,-0.9754998683929443,-1.7990000247955322,1.268000125885008,4,0.1589366612323504,3.472737834112242,7.070000171661378,-2.3103519149583382,7.015999794006348,-1.6216122172820728,7.0380001068115225,0.1589366612323504
2255,2009-06-22,6.760000228881836,7.072000026702881,6.679999828338622,7.072000026702881,13525500.0,-0.0441176183035884,1.5128234127196452,6.23997215281619,38.22844444666746,60.71716674572026,0.4878083572648668,0.3187062253221633,-0.39066746275558906,-1.6505383044902509,23.192363921341837,0.3920001983642587,0.5278077866118265,-0.3570997714996338,-1.081038144137775,0.3668386011385074,-0.7190689578187044,0.0048694148194368125,0.8021427306672093,14.705951960422667,-47.267030286080605,0.3619691863190708,6,0.45399975776672363,-0.06300020217895508,-0.658000111579895,-1.4840002059936523,1.6079998016357404,0,0.23136095809842994,-1.3092752084316501,7.072000026702881,3.472737834112242,7.070000171661378,-2.3103519149583382,7.015999794006348,0.23136095809842994
2256,2009-06-23,6.800000190734862,6.8460001945495605,6.618000030517577,6.708000183105469,8908000.0,0.005917153919925644,1.4782624470037102,-0.29487201040483524,36.2980816761284,55.150287610125154,0.3525735965508474,0.326143761436291,-0.4096945352120507,-1.658681795396844,23.627979672467443,0.2280001640319833,0.41941837860123243,-0.33659982681274503,-0.9987126800658883,0.32551302644039826,-0.6676562534393167,-0.005543400186173386,0.7092141809415571,30.033032385586566,-26.55656887403876,0.33105642662657175,6,0.2689998149871835,-0.10300016403198153,-0.6980000734329215,-1.5210001468658438,1.7659997940063485,1,0.2823529444763817,1.5128234127196452,6.760000228881836,-1.3092752084316501,7.072000026702881,3.472737834112242,7.070000171661378,0.2823529444763817
2257,2009-06-24,7.329999923706055,7.377999782562256,6.730000019073486,6.800000190734862,15789500.0,0.07794113501545596,1.070288600992066,5.760866184992135,46.626376399388896,52.340538149518366,-0.24908235191748762,-0.1313595424469156,-0.9110987044717227,-2.1545693567794277,24.445443687007,0.6479997634887695,0.33146801808642223,0.14309990406036377,-0.4015103444810606,0.6877101526017881,-0.12920522021034841,0.41540502833107595,0.10791730067765748,93.68422703730312,40.53259665641714,0.27230512427071224,6,-0.3320000171661377,-0.6329998970031738,-1.2124998569488525,-2.050999879837036,1.4820003509521484,2,0.18335605411457756,1.4782624470037102,6.800000190734862,1.5128234127196452,6.760000228881836,-1.3092752084316501,7.072000026702881,0.18335605411457756
2258,2009-06-25,7.504000186920166,7.53000020980835,7.191999912261963,7.199999809265138,9273000.0,0.023738098912030603,-1.1125007264312186,0.5735859072056403,47.937140879132095,50.60983017578448,-0.44267003899785085,-0.26757001791543367,-1.0576315316399683,-2.29220517162236,24.410222665932608,0.3380002975463867,0.22163735911267413,0.28440015316009504,-0.25353283885279243,0.8223331451729825,0.015433657153651303,0.5533666491665388,-0.8860001564025888,97.14912085780479,46.3640637662772,0.26896649600644384,6,-0.43000006675720215,-0.8070001602172852,-1.3865001201629639,-2.2009999752044678,1.6760001182556135,3,0.12420038115199517,1.070288600992066,7.329999923706055,1.4782624470037102,6.800000190734862,1.5128234127196452,6.760000228881836,0.12420038115199517
2259,2009-06-26,7.535999774932861,7.696000099182129,7.443999767303468,7.5,8575500.0,0.004264337315512456,-2.4054043604754476,0.11842016516740292,50.9605567953267,49.2214088309398,-0.46282885224980763,-0.2642894503664355,-1.0677375758088843,-2.288434691292955,24.195798659082808,0.2520003318786612,0.08906090342257755,0.2853997468948366,-0.25032058453189965,0.8211200783215729,0.017539581181468478,0.5532599126082047,-0.8997597408294684,85.15767031003261,35.04184672420786,0.2678601657133683,6,-0.3789997100830078,-0.740999698638916,-1.549499750137329,-2.2159996032714844,1.5199999809265154,4,0.09315288775337738,-1.1125007264312186,7.504000186920166,1.070288600992066,7.329999923706055,1.4782624470037102,6.800000190734862,0.09315288775337738
2260,2009-06-29,7.191999912261963,7.668000221252441,7.125999927520753,7.651999950408935,10896500.0,-0.04564754152662687,1.2032506299670442,-12.777858722863135,39.61396790947455,46.236071876760235,-0.10055859259784494,0.08650848884014728,-0.70100573336736,-1.9103338898838906,23.177902467359907,0.5420002937316886,0.015746466704269046,-0.06010010242462194,-0.5949431862137162,0.47474298136447235,-0.3275216443191695,0.20732143946992565,-0.5133694755554208,53.24673888522737,7.8960014059826165,0.26742154189454714,6,-0.034999847412109375,-0.16499972343444824,-1.1284998655319214,-1.871999740600586,1.9260001182556152,0,0.1596218373652436,-2.4054043604754476,7.535999774932861,-1.1125007264312186,7.504000186920166,1.070288600992066,7.329999923706055,0.1596218373652436
2261,2009-06-30,7.035999774932861,7.23199987411499,6.880000114440918,7.058000087738037,12593000.0,-0.02169078687878323,-1.1077853031202887,0.047826763001586094,37.348351637226926,44.27544658245328,0.06160654413803268,0.24498815650752892,-0.5158805582563986,-1.7219433826740147,21.635278615473958,0.35199975967407227,-0.027467485559805382,-0.20970022678375244,-0.7519935721584057,0.3325931185909008,-0.4808468994710786,0.06144644590357373,-0.31667455172729575,31.67699073326788,-9.103708755935067,0.2711466726873265,6,0.12100028991699219,-0.00899958610534668,-0.8479998111724854,-1.615999698638916,1.7599997520446777,1,0.18931215153391978,1.2032506299670442,7.191999912261963,-2.4054043604754476,7.535999774932861,-1.1125007264312186,7.504000186920166,0.18931215153391978
2262,2009-07-01,6.926000118255615,7.142000198364258,6.703999996185303,6.958000183105469,13957000.0,-0.015633834592937546,1.1900004887579707,1.4545277211842733,40.46948991623558,42.6979817284264,0.17600610643711523,0.3467768633267969,-0.3856864833862055,-1.5833450065138734,20.081330238609365,0.4380002021789551,-0.06436090562370644,-0.3031998872756958,-0.863941270812731,0.2575414962613394,-0.5835705790442134,-0.022829195507178213,0.7699999809265137,22.379042239980773,-20.274793125510914,0.28037069176851737,7,0.23099994659423828,0.10100007057189941,-0.7380001544952393,-1.4740002155303955,1.8239998817443848,2,0.23678888802829623,-1.1077853031202887,7.035999774932861,1.2032506299670442,7.191999912261963,-2.4054043604754476,7.535999774932861,0.23678888802829623
2263,2009-07-02,6.7059998512268075,6.8480000495910645,6.464000225067139,6.7940001487731925,9352000.0,-0.0317644041687104,2.9183635735520945,2.7500037252826934,39.76014301594193,41.915839186169165,0.3787752468641985,0.5344810956258881,-0.14589101079006372,-1.3347130713846287,18.171767156914083,0.46199989318847656,-0.11799505524800935,-0.4853001356124871,-1.0806197404043765,0.11001946917940231,-0.7829599380084318,-0.1876403332165424,0.9701602458953849,19.642828805766708,-24.170971954160162,0.29765980239594475,7,0.37400031089782626,0.3730001449584952,-0.5179998874664316,-1.240999937057496,2.365999698638917,3,0.3140471920896508,1.1900004887579707,6.926000118255615,-1.1077853031202887,7.035999774932861,1.2032506299670442,7.191999912261963,0.3140471920896508
2264,2009-07-06,6.7820000648498535,6.783999919891357,6.53000020980835,6.581999778747559,7730500.0,0.011333166613348933,1.49019328267328,-2.2727228393389782,44.62417205698271,42.626475587315305,0.2875516120113826,0.4163477163863645,-0.20312588664634212,-1.3796245523215553,15.802262052775983,0.2539997100830078,-0.1361183641023187,-0.3689999341964718,-0.9603587065720429,0.2223588381790993,-0.6646793203842574,-0.07332054800868626,0.8456736373901368,26.41194690948926,-19.45683948193833,0.2956793861877856,7,0.2980000972747803,0.32400012016296387,-0.5220000743865967,-1.2000000476837167,2.2199997901916504,0,0.3535830459150866,2.9183635735520945,6.7059998512268075,1.1900004887579707,6.926000118255615,-1.1077853031202887,7.035999774932861,0.3535830459150866
2265,2009-07-07,6.808000087738037,7.03000020980835,6.73199987411499,6.783999919891357,12458500.0,0.0038336807194883082,-3.6562458090569074,0.12000066757106652,44.5185888075094,43.53986526857986,0.3006980113611677,0.35416223673094116,-0.21366905316909968,-1.3742606418291405,13.961590465312334,0.2980003356933594,-0.15818889578895323,-0.30849990844726527,-0.8951109645380146,0.2781111476434841,-0.60180543649264,-0.015194380401890584,0.773126675415039,44.791669253674996,-3.666982776710995,0.2933055280453745,7,0.2720000743865967,0.2980000972747803,-0.4870002269744873,-1.1650002002716064,2.5219998359680194,1,0.33019971197859355,1.49019328267328,6.7820000648498535,2.9183635735520945,6.7059998512268075,1.1900004887579707,6.926000118255615,0.33019971197859355
2266,2009-07-08,6.52400016784668,6.9559998512268075,6.283999919891357,6.797999858856201,18772500.0,-0.04171561636770138,1.2779671208475707,-11.416573948978781,39.57627759038792,42.756520956468634,0.6050584838647426,0.5796724803218876,0.08706171070149793,-1.0588247113587261,12.371649413347722,0.6719999313354501,-0.1739423490127061,-0.5364998340606686,-1.1249168490725587,0.05191718095122155,-0.8307083415666137,-0.24229132655472352,1.012441533782959,27.972047792628146,-22.022645190160375,0.2942085075059451,7,0.4659998416900635,0.49199986457824707,-0.10700011253356934,-0.7200000286102295,1.8439998626708967,2,0.3976087976599605,-3.6562458090569074,6.808000087738037,1.49019328267328,6.7820000648498535,2.9183635735520945,6.7059998512268075,0.3976087976599605
2267,2009-07-09,6.8499999046325675,6.953999996185303,6.5920000076293945,6.5920000076293945,11090500.0,0.04996930232966079,-1.806202581944868,-0.9416065253672401,45.82066205748061,42.52135664295181,0.2277619899851553,0.20346001170948025,-0.2142700072485466,-1.3509820132868624,10.482115444698458,0.42999982833862305,-0.13859278026145194,-0.1720000982284553,-0.7043710501236813,0.3603708536667707,-0.4381855741760683,0.09418537771915769,0.6112952900927748,75.87128214175213,25.26306158965955,0.26618547594761305,7,0.1400001049041757,0.1660001277923593,-0.378999948501586,-0.9919998645782462,1.450000286102294,3,0.2840875400638936,1.2779671208475707,6.52400016784668,-3.6562458090569074,6.808000087738037,1.49019328267328,6.7820000648498535,0.2840875400638936
2268,2009-07-10,6.866000175476074,6.926000118255615,6.72599983215332,6.883999824523926,4758000.0,0.002335805995075324,2.9215651442195316,-0.06976610943232353,46.107333796714876,41.98210964310605,0.12487616787884814,0.15890535706007114,-0.20768019370798996,-1.3306594380239734,9.338449202597797,0.20000028610229492,-0.09968532621583215,-0.1326998472213745,-0.6484757569638377,0.3830760625210887,-0.3905878020926066,0.12518810764985755,0.5246573027592287,78.01608973228097,27.79135864318775,0.2578879548712317,7,0.1099998950958252,0.14999985694885254,-0.34600019454956055,-1.008000135421753,1.175999641418457,4,0.2743955398156239,-1.806202581944868,6.8499999046325675,1.2779671208475707,6.52400016784668,-3.6562458090569074,6.808000087738037,0.2743955398156239
2269,2009-07-13,7.001999855041504,7.039999961853027,6.696000099182129,6.831999778747559,10771500.0,0.01980770114909003,1.7967435549525101,-9.44463282822931,54.898779219315045,43.6804220108661,-0.10598249147626326,0.011857293876683883,-0.31962397339267135,-1.4306775968673051,9.162320300503781,0.34399986267089844,-0.11698921627978631,0.010699844360351207,-0.5001594361779222,0.5215591248986247,-0.24472979590878552,0.26612948462948793,0.32225816969316234,94.97353112403,38.592983097376134,0.2554296402691369,7,-0.24399995803833008,0.014000177383422852,-0.27399981021881104,-0.9819998741149902,1.2740001678466797,0,0.2956297825875849,2.9215651442195316,6.866000175476074,-1.806202581944868,6.8499999046325675,1.2779671208475707,6.52400016784668,0.2956297825875849
2270,2009-07-14,7.0900001525878915,7.1579999923706055,7.013999938964844,7.039999961853027,7048500.0,0.012567880515311103,-1.8235239119255762,0.2941186370317233,55.7585385677613,45.725998336481034,-0.23464886267725404,-0.07345061778799788,-0.3806958325851255,-1.4826496572139076,9.311797717948886,0.15600013732910156,-0.15195170473943076,0.09460012912750315,-0.41813625561735623,0.6073365138723625,-0.16176806324492699,0.3509683214999333,0.17184238585617617,92.21969861057093,31.163562560962987,0.2563681923724298,7,-0.36900019645691007,-0.07400012016296476,-0.2680000066757211,-0.9190001487731942,1.1979999542236301,1,0.26967555166493495,1.7967435549525101,7.001999855041504,2.9215651442195316,6.866000175476074,-1.806202581944868,6.8499999046325675,0.26967555166493495
2271,2009-07-15,7.23199987411499,7.415999889373778,7.15399980545044,7.210000038146973,13343500.0,0.020028169036818477,-2.9104402193446246,0.4399950409124643,47.6995289609224,46.52933600811291,-0.38657460423866663,-0.21098865931650757,-0.49865545181086013,-1.5870464438655052,9.13591308443435,0.3259997367858869,-0.1983834146184238,0.2268998622894287,-0.2964599873236571,0.7502597119025145,-0.03478006251711463,0.48857978709597205,-0.9479999542236328,77.66989785614223,19.884206734512397,0.261679924806543,7,-0.3819999694824219,-0.21599984169006348,-0.39199984073638916,-1.0429999828338623,1.115999698638916,2,0.2900995694289621,-1.8235239119255762,7.0900001525878915,1.7967435549525101,7.001999855041504,2.9215651442195316,6.866000175476074,0.2900995694289621
2272,2009-07-16,7.677999973297119,7.708000183105469,7.2880001068115225,7.381999969482423,16367500.0,0.061670368770119444,1.3595481839357018,13.454645945770165,53.621978028958836,48.06953989844811,-0.7986748173482177,-0.6375373251193501,-0.9170649360410064,-1.9905842628949149,9.153634712308238,0.4760003089904785,-0.18032557052709475,0.639799952507019,0.03598495488707254,1.2436149501269655,0.33789245369704624,0.9417074513169919,-1.3713600540161135,97.03555263631559,42.4020133565337,0.30190749880997314,7,-0.681999921798706,-0.6619999408721924,-0.812000036239624,-1.4890000820159912,0.8220000267028809,3,0.0898671606694672,-2.9104402193446246,7.23199987411499,-1.8235239119255762,7.0900001525878915,1.7967435549525101,7.001999855041504,0.0898671606694672
2273,2009-07-17,7.834000110626222,8.020000457763674,7.76800012588501,7.848000049591064,17371500.0,0.02031780904814351,-2.452061505499985,-0.04729709048789842,55.898660589730156,49.322260846531165,-0.8692524479498678,-0.7729977841418103,-1.0490246424553158,-2.1042528792326545,9.796125607847797,0.3420004844665545,-0.1368094396378714,0.7576000928878797,0.056485738228923665,1.4587144475468357,0.4070429155584012,1.108157270217358,-1.4713057807922372,85.95163921732455,33.725980876572095,0.3505571773294781,7,-0.681999921798706,-0.681999921798706,-0.8435000181198129,-1.623000144958497,0.6220002174377433,4,0.05948430859434706,1.3595481839357018,7.677999973297119,-2.9104402193446246,7.23199987411499,-1.8235239119255762,7.0900001525878915,0.05948430859434706
2274,2009-07-20,8.196000099182129,8.291999816894531,7.9099998474121085,7.992000102996826,11774000.0,0.046208831177431575,-1.0760839284071406,-14.571491825614928,69.73270692229187,52.12382952595144,-1.1282285917651462,-1.10302563507343,-1.3753831599957316,-2.4201411378650235,10.268225708497368,0.45799970626830966,-0.08312241224177619,1.063400077819824,0.2019163477882655,1.9248838078513826,0.6326582128040448,1.4941419428356033,-1.733867401672363,92.48828428153543,38.72324275762791,0.43074186501577916,7,-0.9080002307891846,-0.9080002307891846,-1.155500054359436,-1.9850001335144043,0.31999969482421875,0,-0.018789687704245495,-2.452061505499985,7.834000110626222,1.3595481839357018,7.677999973297119,-2.9104402193446246,7.23199987411499,-0.018789687704245495
2275,2009-07-21,8.324000358581543,8.381999969482424,8.013999938964844,8.291999816894531,12490000.0,0.015617405789464023,3.9729813324397036,0.15686540335983207,75.59619326306495,56.12604237847111,-1.1382707309410502,-1.1677166461615949,-1.4654552377175962,-2.501008823812006,11.300679731993668,0.3680000305175799,-0.000495205809340149,1.1132003307342533,0.12022162537581771,2.1061790360926897,0.6167109780550355,1.609689683413471,-1.7154782915209958,95.27690528066005,37.11847845093542,0.49648935267921807,7,-0.8370003700256339,-0.9910004138946524,-1.3015003204345703,-1.9210002422332764,0.23999977111816406,1,-0.005766498513406937,-1.0760839284071406,8.196000099182129,-2.452061505499985,7.834000110626222,1.3595481839357018,7.677999973297119,-0.005766498513406937
2276,2009-07-22,8.720000267028809,8.934000015258789,8.187999725341799,8.298000335693361,19024000.0,0.04757326902791559,-1.3239842718293802,13.187274623751993,82.01284464964814,60.14739599982307,-1.3298581676646304,-1.4888329995712084,-1.8183368428888294,-2.852587640237669,12.504438946349477,0.7460002899169904,0.08165338502918473,1.413200235366821,0.23371411083914317,2.592686359894498,0.823457173102982,2.00294329763066,-1.934130409726074,86.99879950589703,23.31011336822897,0.5897430622638385,7,-0.9050002098083496,-1.1110002994537354,-1.731500267982483,-2.2920002937316895,-0.23000049591064453,2,-0.0495413012601299,3.9729813324397036,8.324000358581543,-1.0760839284071406,8.196000099182129,-2.452061505499985,7.834000110626222,-0.0495413012601299
2277,2009-07-23,8.673999786376951,8.960000038146973,8.62399959564209,8.833999633789062,15119500.0,-0.005275284316881179,-1.5846165132230496,-0.379146619540389,87.44291065093873,64.7402378725146,-1.115187851738776,-1.4092328784303998,-1.7302820558819727,-2.7618867828531037,13.213849296203062,0.3360004425048828,0.170903926147715,1.299999761581419,-0.028752788589889278,2.628752311752728,0.6356234864957653,1.9643760366670735,-1.6303543101194906,76.00668852170455,6.467806798484233,0.6643762750856544,7,-0.8459997177124006,-1.0519998073577863,-1.6854997873306257,-2.1549997329711896,-0.2639999389648402,3,-0.03758360867555566,-1.3239842718293802,8.720000267028809,3.9729813324397036,8.324000358581543,-1.0760839284071406,8.196000099182129,-0.03758360867555566
2278,2009-07-24,8.435999870300293,8.640000343322754,8.293999671936035,8.553999900817871,12983000.0,-0.027438312420810962,1.3862039935808055,0.7375008940705161,79.64156891364036,67.48943672743962,-0.705225089690618,-1.1571579251427213,-1.4499986422722948,-2.4815217471167053,13.26638082324548,0.3800001144409162,0.3040518180213079,1.0153998613357542,-0.3953881470777425,2.42618786974925,0.3100058571290063,1.7207938655425021,-1.124064755378301,50.09523117515366,-23.870369147376806,0.705394004206748,7,-0.44899988174438477,-0.8139998912811279,-1.4474998712539673,-1.9039998054504395,-0.03800010681152344,4,0.007586549393513442,-1.5846165132230496,8.673999786376951,-1.3239842718293802,8.720000267028809,3.9729813324397036,8.324000358581543,0.007586549393513442
2279,2009-07-27,8.23799991607666,8.576000213623049,8.130000114440918,8.5,13783500.0,-0.023470834194854517,1.154587190833671,2.220339120033621,74.13908929265675,69.53172014131691,-0.3502981949163022,-0.9527155417859134,-1.2092098997398786,-2.241941805825183,12.796826797230922,0.4460000991821307,0.4035654045635315,0.782299900054932,-0.6747496504154924,2.2393494505253573,0.05377512481971891,1.510824675290145,-0.6953357119031711,23.678642032435004,-51.74751925177843,0.7285247752352126,7,-0.1809999942779541,-0.6159999370574951,-1.2494999170303345,-1.6699998378753662,0.04199981689453125,0,0.026462783953404845,1.3862039935808055,8.435999870300293,-1.5846165132230496,8.673999786376951,-1.3239842718293802,8.720000267028809,0.026462783953404845
2280,2009-07-28,8.340000152587889,8.486000061035156,8.083999633789062,8.170000076293945,9957500.0,0.012381674866513759,-1.3508730835940594,-0.6488550451903095,82.66186216184877,73.41642383030873,-0.2864638983583898,-1.0164127288242089,-1.2657091263524443,-2.300069429948575,13.24265482258249,0.40200042724609375,0.5147963884559612,0.826900124549864,-0.6761334656982694,2.3299337147979973,0.07538332942579729,1.5784169196739306,-0.5989089316581122,29.223790026269373,-50.04846287195562,0.7515167951240669,7,-0.2160000801086408,-0.7180001735687238,-1.3515001535415632,-1.772000074386595,-0.05599975585937145,1,0.021103074124506627,1.154587190833671,8.23799991607666,1.3862039935808055,8.435999870300293,-1.5846165132230496,8.673999786376951,0.021103074124506627
2281,2009-07-29,8.368000030517576,8.395999908447267,8.201999664306639,8.340000152587889,7510500.0,0.003357299450527984,3.6190735694819827,0.16470509037462727,80.58016961334128,76.41177845079565,-0.1524027414917093,-0.9902780061103318,-1.247847158954448,-2.2853129230348337,14.38224399044624,0.19400024414062855,0.6001210779945731,0.7882999897003158,-0.7434888168502791,2.3200887962509107,0.022405586425017887,1.5541943929756137,-0.4562615751773924,32.420121647852454,-45.32914684994441,0.7658944032752977,7,-0.003999948501585138,-0.7460000514984113,-1.4125000238418561,-1.7999999523162824,-0.1040000915527326,2,0.023422573908619793,-1.3508730835940594,8.340000152587889,1.154587190833671,8.23799991607666,1.3862039935808055,8.435999870300293,0.023422573908619793
2282,2009-07-30,8.565999984741211,8.736000061035156,8.342000007629395,8.404000282287598,9298500.0,0.023661562320929752,-1.755242703230819,5.785728882833787,81.90689720473958,79.30158251913004,-0.23601245820416672,-1.1163494449919265,-1.396674448012682,-2.4384920432651773,15.593948249917823,0.3940000534057617,0.6917470064376197,0.90429995059967,-0.6554756415541103,2.4640755427534504,0.12441215452277987,1.6841877466765602,-0.5075049078080767,73.92638575223206,-3.632606533830696,0.77988779607689,7,-0.13100004196166992,-0.9440000057220459,-1.6829999685287476,-1.997999906539917,-0.062000274658203125,3,-0.008872310735282274,3.6190735694819827,8.368000030517576,-1.3508730835940594,8.340000152587889,1.154587190833671,8.23799991607666,-0.008872310735282274
2283,2009-07-31,8.812000274658203,8.920000076293945,8.607999801635742,8.657999992370605,8829000.0,0.028718222082091627,-1.4566886561862888,0.9506207724776151,82.62436351547451,80.73398880726145,-0.3673220225800975,-1.2611432542575916,-1.5794425114927835,-2.640436542080078,16.41804431137436,0.3540000915527344,0.8149360480522567,1.0450002193450931,-0.5274159857327021,2.6174164244228892,0.2587921168061946,1.8312083218839916,-0.6272945031551309,87.08137027868722,11.240844117199757,0.7862081025388981,7,-0.3250002861022949,-1.190000295639038,-1.9645003080368042,-2.2130002975463867,0.03399944305419922,4,-0.0456196566859145,-1.755242703230819,8.565999984741211,3.6190735694819827,8.368000030517576,-1.3508730835940594,8.340000152587889,-0.0456196566859145
2284,2009-08-03,9.18000030517578,9.338000297546387,8.984000205993652,8.989999771118164,11662000.0,0.04176123684152411,-2.5049572262194775,1.233767440132264,84.21741270166426,81.69190207821693,-0.6493488503568994,-1.5181143042548157,-1.896425745458366,-2.9594943459093273,17.503093531818294,0.5260000228881836,0.908424132505349,1.2931002378463727,-0.3280211996469937,2.914221675339739,0.4825395190996886,2.103660956593056,-0.8867533363425615,87.40032625683016,13.068545636480351,0.8105607187466835,8,-0.46900033950805486,-1.3690001964569074,-2.294500231742857,-2.581000328063963,-0.1900005340576154,0,-0.085185241360625,-1.4566886561862888,8.812000274658203,-1.755242703230819,8.565999984741211,3.6190735694819827,8.368000030517576,-0.085185241360625
2285,2009-08-04,9.055999755859377,9.178000450134276,8.986000061035156,9.166000366210938,6168500.0,-0.013507684661675845,1.8656608070600451,-0.5789489534708588,80.0395070989172,81.47264235035794,-0.4588473460395388,-1.2828357789546292,-1.728180547879985,-2.787031226988292,19.324742133880076,0.19400024414062322,0.9892042263336345,1.0566997051239033,-0.561177961651639,2.6745773718994448,0.2477608717361317,1.865638538511674,-0.5955922544320522,75.17602249192629,1.2141738045343402,0.8089388333877707,8,-0.34499979019165217,-1.2449996471405047,-2.0799996852874774,-2.4569997787475604,-0.1700000762939471,1,-0.08568905077389177,-2.5049572262194775,9.18000030517578,-1.4566886561862888,8.812000274658203,-1.755242703230819,8.565999984741211,-0.08568905077389177
2286,2009-08-05,9.118000030517578,9.131999969482422,8.654000282287598,8.920000076293945,11197500.0,0.006846320266085115,3.2300888690089375,-1.79998959633794,77.14930332737535,80.32890820329534,-0.5123313391030795,-1.202171855092712,-1.7397901768445845,-2.803356914418882,19.900381070035284,0.4779996871948242,1.0074346909760408,0.9889999866485599,-0.5446092288625959,2.5226092021597157,0.22219537889298202,1.7558045944041378,-0.5171776817112033,77.91162620573698,6.584717473310604,0.7668046077555781,8,-0.4070000648498535,-1.306999921798706,-2.025999903678894,-2.4210000038146973,-0.42599964141845703,2,-0.09146738659768561,1.8656608070600451,9.055999755859377,-2.5049572262194775,9.18000030517578,-1.4566886561862888,8.812000274658203,-0.09146738659768561
2287,2009-08-06,8.795999526977539,9.01200008392334,8.666000366210938,8.982000350952148,10151500.0,-0.035314817115849606,1.8130025198681916,-0.9393983180649077,67.06881932471589,78.93193602674818,-0.19132513293966902,-0.7661898129474078,-1.3673292955328176,-2.4355576940564836,20.507128249584543,0.4519996643066406,0.9939725457792026,0.5696995019912716,-0.8660469974643341,2.0054460014468773,-0.14817374773653036,1.2875727517190745,0.5420007705688477,25.753369538095345,-41.91743195320734,0.7178732497278026,8,-0.08499956130981445,-0.984999418258667,-1.703999400138855,-2.098999500274658,-0.2819995880126953,3,-0.06048199370418794,3.2300888690089375,9.118000030517578,1.8656608070600451,9.055999755859377,-2.5049572262194775,9.18000030517578,-0.06048199370418794
2288,2009-08-07,8.75,9.029999732971193,8.694000244140625,8.878000259399414,5631000.0,-0.005229596345072252,-1.799998410541305,0.6881703890563793,61.07113330505096,77.4799409170142,-0.10739427136777202,-0.6027100828863787,-1.287320672863089,-2.348639535992426,21.157710636590394,0.3359994888305682,0.9176977389987515,0.4294999837875366,-0.87133952386103,1.7303394914361023,-0.2209197700367458,1.07991973761182,0.5745602989196783,14.03504613608542,-48.41055192139108,0.650419753824283,8,-0.03900003433227539,-0.9389998912811279,-1.657999873161316,-2.052999973297119,-0.31999969482421875,4,-0.02811431884765625,1.8130025198681916,8.795999526977539,3.2300888690089375,9.118000030517578,1.8656608070600451,9.055999755859377,-0.02811431884765625
2289,2009-08-10,9.071999549865724,9.097999572753906,8.732000350952147,8.75,9009500.0,0.03679994855608282,-1.0446949697513674,-2.515616385283657,63.87238314487431,75.39222102623927,-0.33374690464992085,-0.8028411364270784,-1.5729959725547005,-2.627720032146444,22.223752997303016,0.3659992218017596,0.8389944996098162,0.6479995489120505,-0.5352106432415322,1.831209741065634,0.056394452835258235,1.2396046449888427,0.23938955039977827,79.77082703920681,20.590927554518046,0.5916050960767918,8,-0.30199956893921076,-1.2609994411468524,-1.9924994707107562,-2.3749995231628436,-0.1999998092651385,0,-0.02491179931293841,-1.799998410541305,8.75,1.8130025198681916,8.795999526977539,3.2300888690089375,9.118000030517578,-0.02491179931293841
2290,2009-08-11,9.001999855041504,9.37600040435791,8.958000183105469,9.010000228881836,9447500.0,-0.007716016126263603,-7.708363549665716,-0.02484591622462898,55.94935629018409,72.6554639903329,-0.17876642525673958,-0.6137205137806667,-1.4746670407122684,-2.5127926781121044,23.855197604148586,0.4180002212524414,0.7950068721666881,0.48239986896514964,-0.5458000191533809,1.5105997570836802,-0.031700075094114766,0.996499813024414,-0.3359994888305664,48.19937865883298,-7.153385362208688,0.5140999440592651,8,-0.14299964904785156,-1.1719996929168701,-1.9089996814727783,-2.304999828338623,0.09200000762939453,1,-0.0013330464470757697,-1.0446949697513674,9.071999549865724,-1.799998410541305,8.75,1.8130025198681916,8.795999526977539,-0.0013330464470757697
2291,2009-08-12,9.329999923706056,9.387999534606934,8.904000282287598,9.001999855041504,13494000.0,0.036436355692769595,1.180180296283886,-40.998092740493725,62.36802472936088,70.48447815973526,-0.3977879022448718,-0.8184469304853277,-1.7700068665741453,-2.791873023366282,25.877904391092105,0.48399925231933594,0.7902928222481229,0.705499935150149,-0.18897787162182844,1.5999777419221273,0.25826103176416026,1.1527388385361377,-0.6497995567321802,91.9668036419308,37.606210865811505,0.4472389033859891,8,-0.3320002555847186,-1.494000196456911,-2.236999750137331,-2.6329998970031756,-0.2819995880126971,2,-0.04758845099371245,-7.708363549665716,9.001999855041504,-1.0446949697513674,9.071999549865724,-1.799998410541305,8.75,-0.04758845099371245
2292,2009-08-13,8.368000030517576,8.637999534606934,8.050000190734862,8.359999656677246,43810500.0,-0.10310824234244531,1.14598542686546,0.02439137855337549,48.99289348877242,66.74764815676836,0.5958299321056941,0.2085910743520909,-0.7888177589223293,-1.7917989221938644,26.515444388492053,1.279999732971195,0.7332228732971071,-0.2909999608993541,-1.0786086057660675,0.49660868396735935,-0.6848042833327099,0.10280436153400174,1.0199995040893572,23.76681582387377,-29.847231318221148,0.3938043224333565,8,0.3509998321533221,-0.3780002593994123,-1.3650000095367414,-1.6710000038146955,0.3900003433227557,3,0.038718971964619486,1.180180296283886,9.329999923706056,-7.708363549665716,9.001999855041504,-1.0446949697513674,9.071999549865724,0.038718971964619486
2293,2009-08-14,8.300000190734862,8.600000381469728,8.189999580383299,8.350000381469728,17115500.0,-0.008126175852619988,-2.0370270948053144,-6.249731791633731,50.95502571042264,63.05182737996375,0.6521448374258849,0.3302232115471124,-0.7087287222139684,-1.687809476846354,26.5321011538324,0.41000080108642933,0.6910452322569824,-0.38229980468750213,-1.0907381603356239,0.3261385509606196,-0.7365189825115639,-0.028080626863440372,1.087999343872072,18.684613048951004,-37.1167409473299,0.35421917782406104,8,0.41899967193603693,-0.25800037384033025,-1.2970001697540265,-1.6030001640319806,0.6799993515014666,4,0.025783101603884973,1.14598542686546,8.368000030517576,1.180180296283886,9.329999923706056,-7.708363549665716,9.001999855041504,0.025783101603884973
2294,2009-08-17,8.041999816894531,8.079999923706055,7.519999980926514,7.97599983215332,13510500.0,-0.031084381676078965,6.887312119706108,-1.319994659444107,45.620219014278796,59.22746203722615,0.8177376646756436,0.6072275906930376,-0.44538537446177173,-1.3954014692737502,26.29611585699268,0.7800002098083478,0.615363857767397,-0.6326001644134518,-1.3661946627600656,0.10099433393316293,-0.9993974135867596,-0.265802915240144,1.3192397308349602,27.94432337735569,-29.929292593736587,0.36679724917330725,8,0.4119999408721924,0.0,-1.0459997653961182,-1.3449997901916504,1.3579998016357422,0,0.048246766614709946,-2.0370270948053144,8.300000190734862,1.14598542686546,8.368000030517576,1.180180296283886,9.329999923706056,0.048246766614709946
2295,2009-08-18,8.276000022888184,8.288000106811522,7.984000205993652,8.086000442504883,9867500.0,0.02909726576989824,1.8411239109606135,2.87878218651562,48.725055593544546,56.069212289022715,0.515689136518052,0.389412310110842,-0.668311940711984,-1.593060489551835,25.732006760233507,0.3039999008178693,0.5162108787805799,-0.39619994163513184,-1.1349201504466464,0.34252026717638273,-0.7655600460408891,-0.026839837229374552,1.0115899421691879,40.471103993154784,-19.77032569189847,0.3693601044057575,8,0.17799973487854004,-0.07500028610229492,-1.3890000581741333,-1.5789999961853027,0.9119997024536133,1,0.07201543210054373,6.887312119706108,8.041999816894531,-2.0370270948053144,8.300000190734862,1.14598542686546,8.368000030517576,0.07201543210054373
2296,2009-08-19,8.288000106811522,8.383999824523926,7.953999996185303,8.0,7732000.0,0.0014499859702936657,-1.263156309683054,1.5157933834933577,45.93805075931627,53.72134911508943,0.4174739539372183,0.3619455733248582,-0.6735773619342318,-1.5675781080427305,24.205543197698276,0.42999982833862305,0.3651002172647484,-0.3625998497009295,-1.1204505922104726,0.3952508928086145,-0.7415252209557011,0.016325521553842037,0.928886258880615,68.69413528447085,9.763079863412678,0.3789253712547718,8,0.16599965095520197,-0.017000436782835138,-1.4195001125335676,-1.5910000801086408,0.5859994888305682,2,0.09724900403861758,1.8411239109606135,8.276000022888184,6.887312119706108,8.041999816894531,-2.0370270948053144,8.300000190734862,0.09724900403861758
2297,2009-08-20,8.347999572753906,8.460000038146973,8.288000106811522,8.288000106811522,5601000.0,0.007239317708632065,-4.7333820771208694,0.20833140170205056,42.83064441976759,51.694628127835735,0.3209991856315799,0.2912007536295853,-0.7252323964659686,-1.5915691518995576,22.50378389478804,0.171999931335451,0.2321332852270448,-0.28630037307739187,-1.055963311728192,0.48336256557340906,-0.6711318424027919,0.09853109624800815,0.8010113375476049,76.66660043930801,20.416639426860854,0.3848314693254003,8,0.10600018501281738,-0.009999752044677734,-1.4149996042251587,-1.6509995460510254,0.4700002670288086,3,0.0838525154246661,-1.263156309683054,8.288000106811522,1.8411239109606135,8.276000022888184,6.887312119706108,8.041999816894531,0.0838525154246661
2298,2009-08-21,8.5,8.550000190734862,8.336000442504883,8.437999725341799,9472500.0,0.018208006112289565,1.6419614999706018,1.033347108751569,38.74171850822626,48.902332057097055,0.14506169038469707,0.15203585357000904,-0.857665565237367,-1.7112934645511233,21.608359697475468,0.2139997482299787,0.11370512461623505,-0.13749995231628453,-0.9042180011650114,0.6292180965324423,-0.520858976740648,0.2458590721080789,0.5838504731265104,95.14561353883947,41.06645473496567,0.3833590244243633,8,-0.04600024223327637,-0.04600024223327637,-1.49399995803833,-1.8029999732971191,0.5760002136230469,4,0.03035298515768603,-4.7333820771208694,8.347999572753906,-1.263156309683054,8.288000106811522,1.8411239109606135,8.276000022888184,0.03035298515768603
2299,2009-08-24,8.456000328063965,8.675999641418457,8.444000244140625,8.590000152587889,4684000.0,-0.00517643199247475,-1.9367013731703637,-2.1612779179228783,39.79592664232309,47.10750654066805,0.10336241733615026,0.2247268256466448,-0.7883391889441071,-1.6336684897966798,21.185592110517412,0.23199939727783203,0.04167962921951762,-0.19239964485168493,-0.9411929641273442,0.5563936744239744,-0.5667963044895146,0.18199701478614472,0.5652961253745463,69.52916600347523,17.370157127855435,0.3743966596378297,8,-0.002000570297241211,-0.002000570297241211,-1.3040001392364493,-1.6230001449584943,0.6799993515014648,0,0.0619677381555086,1.6419614999706018,8.5,-4.7333820771208694,8.347999572753906,-1.263156309683054,8.288000106811522,0.0619677381555086
2300,2009-08-25,8.515999794006348,8.569999694824219,8.409999847412111,8.494000434875487,4073500.0,0.00709549002064902,1.4615520049297672,-0.1641745368624228,39.754927021811525,44.59494012871812,-0.036683706939419025,0.18824003512842857,-0.8172147785226311,-1.6600230055604603,20.836431653073497,0.1599998474121076,-0.003864846547010359,-0.14120016098022425,-0.8787858214070248,0.5963854994465754,-0.5099929911936236,0.22759266923317512,0.44524480053168425,77.83934542510185,27.742475908344076,0.36879283021339987,8,-0.4179999828338623,-0.06200003623962402,-1.2279999256134033,-1.5469999313354492,0.4400005340576172,1,0.10380458500552026,-1.9367013731703637,8.456000328063965,1.6419614999706018,8.5,-4.7333820771208694,8.347999572753906,0.10380458500552026
2301,2009-08-26,8.564000129699707,8.595999717712402,8.449999809265138,8.494000434875487,6057500.0,0.005636488592583477,1.1791214735103785,3.1818970001732243,45.6456546759242,44.22302470506832,-0.22883197974758573,0.16408936858778134,-0.8338589072464853,-1.6756737649186269,20.489042258270494,0.14599990844726385,-0.0892993737446055,-0.10299983024597203,-0.8295321405205058,0.6235324800285618,-0.46626598538323805,0.260266324891294,0.33959468029386386,71.13411184056919,17.216128769630032,0.36326615513726684,8,-0.4660003185272217,-0.1100003719329834,-1.1540001630783072,-1.5500001907348615,0.22399997711181463,2,0.07286309974214933,1.4615520049297672,8.515999794006348,-1.9367013731703637,8.456000328063965,1.6419614999706018,8.5,0.07286309974214933
2302,2009-08-27,8.489999771118164,8.593999862670897,8.369999885559082,8.590000152587889,7422500.0,-0.008640863785710606,3.1481553432351848,-1.4285831062669683,45.17087140769021,43.580340893653606,-0.15165408392566881,0.2446472367375847,-0.7280064909174362,-1.5737049094426894,19.432804666519836,0.22399997711181463,-0.148807263766221,-0.17320017814636302,-0.9027455246863454,0.5563451683936194,-0.5379728514163542,0.19157249512362817,0.35825124571272404,45.294026899288944,-13.104232154238296,0.36477267326999113,8,-0.3919999599456787,-0.03600001335144043,-0.777999758720398,-1.1999998092651367,0.11000061035156428,3,0.04522966252958471,1.1791214735103785,8.564000129699707,1.4615520049297672,8.515999794006348,-1.9367013731703637,8.456000328063965,0.04522966252958471
2303,2009-08-28,8.409999847412111,8.656000137329103,8.288000106811522,8.597999572753906,6527000.0,-0.009422841679949334,1.4210460272047334,1.8799900818249597,36.489800938960585,42.565849996396025,-0.0608039868769108,0.3088194446700019,-0.6181682550504348,-1.463586540539798,18.06224522682987,0.3680000305175817,-0.26642242602694566,-0.23310008049011088,-0.9675187905045703,0.5013186295243486,-0.6003094354973406,0.13410927451711885,0.3851211279826021,31.443269828707876,-23.249698536018265,0.36720935500722957,8,-0.09500002861023127,0.04399991035461248,-0.6849998235702532,-1.106999874114992,0.4860000610351545,4,0.04851367417041641,3.1481553432351848,8.489999771118164,1.1791214735103785,8.564000129699707,1.4615520049297672,8.515999794006348,0.04851367417041641
2304,2009-08-31,8.39799976348877,8.461999893188478,8.178000450134277,8.432000160217285,6618500.0,-0.001426882775394378,5.04255016942943,0.18085343830529968,37.374581073074914,41.30468616078829,0.007828544523780678,0.2732392663260015,-0.5759185707998924,-1.4199865842212667,16.091414825770453,0.283999443054201,-0.2731285057113766,-0.20600013732910227,-0.9023435690548034,0.49034329439659974,-0.5541718531919528,0.1421715785337483,0.34611637212721647,46.02499107176686,-9.097376520245334,0.348171715862851,8,-0.08299994468688965,0.0559999942779541,-0.5934997797012329,-1.0949997901916504,0.48799991607666016,0,0.08073356385194952,1.4210460272047334,8.409999847412111,3.1481553432351848,8.489999771118164,1.1791214735103785,8.564000129699707,0.08073356385194952
2305,2009-09-01,8.279999732971191,8.586000442504883,8.26200008392334,8.340000152587889,6857500.0,-0.014050968544985665,-5.750027318875853,1.7646976326713266,25.93950243728891,39.08262523611859,0.1413165435258854,0.34796273921849874,-0.4183582045242744,-1.2738496683340665,13.898868141222204,0.32400035858154297,-0.2859162545324576,-0.2852001667022712,-0.9616943443473858,0.39129401094284333,-0.6234472555248285,0.053046922120286055,0.4151517564572149,21.338776063955997,-27.919976322086065,0.33824708882255744,9,0.14700031280517578,0.17400002479553223,-0.44049978256225586,-0.9769997596740723,0.05800056457519709,1,0.10338163939614908,5.04255016942943,8.39799976348877,1.4210460272047334,8.409999847412111,3.1481553432351848,8.489999771118164,0.10338163939614908
2306,2009-09-02,8.284000396728517,8.338000297546388,8.199999809265138,8.220000267028809,4364500.0,0.0004831719669500245,-1.6538288721998466,-1.0666613685131343,46.56864501993847,39.497958636137575,0.15275240255787992,0.29331576232972445,-0.38322591165038933,-1.25234248744826,12.62075975531303,0.13800048828125,-0.2554974939797017,-0.23949952125549068,-0.8740351036311633,0.39503606112018197,-0.556767312443327,0.07776826993234565,0.3641450323598132,22.175735556713025,-29.055600685723785,0.3172677911878364,9,0.1429996490478498,0.16999936103820623,-0.41100037097931086,-0.9810004234313983,-0.18200016021728693,2,0.08112021959835136,-5.750027318875853,8.279999732971191,5.04255016942943,8.39799976348877,1.4210460272047334,8.409999847412111,0.08112021959835136
2307,2009-09-03,8.263999938964844,8.39799976348877,8.227999687194824,8.395999908447267,8909500.0,-0.0024143477554120496,1.500007012327672,-2.0624953433965345,48.46937906638984,40.57880980926686,0.1783386711249353,0.2860842903356904,-0.3406041571030016,-1.206180576256278,11.21535306139942,0.1700000762939453,-0.25386700204046875,-0.23289999961852992,-0.8639311022477685,0.39813110301070953,-0.5484155509331501,0.08261555169609025,0.3390196721970149,17.991536633687005,-35.8135727581757,0.3155155513146196,9,0.16300010681152344,0.18999981880187988,-0.2709999084472656,-0.9609999656677246,-0.5939998626708984,3,0.06340757160173882,-1.6538288721998466,8.284000396728517,-5.750027318875853,8.279999732971191,5.04255016942943,8.39799976348877,0.06340757160173882
2308,2009-09-04,8.503999710083008,8.513999938964844,8.260000228881836,8.300000190734862,3390500.0,0.0290415988493129,1.2678547860405909,-1.5454512614513118,69.94816561965715,43.9290585845262,-0.06820674351748046,0.02815327824084335,-0.5603368177493504,-1.4202099027966515,9.743123198925732,0.2539997100830078,-0.23459993947432345,0.019399785995483754,-0.6003482371372257,0.6391478091281932,-0.2904742255708719,0.3292737975618394,0.05569911586943732,79.9017808933217,21.882559952558374,0.3098740115663549,9,-0.08699941635131836,-0.04999995231628418,-0.4754997491836548,-1.2009997367858887,-0.3819999694824219,4,0.011288884602488336,1.500007012327672,8.263999938964844,-1.6538288721998466,8.284000396728517,-5.750027318875853,8.279999732971191,0.011288884602488336
2309,2009-09-08,8.845999717712402,8.958000183105469,8.592000007629395,8.600000381469728,8445500.0,0.0402163710358423,-1.793893574348353,1.2058819404512942,72.51182299333024,47.56871369247272,-0.3900896477216662,-0.3495687649698702,-0.8787093812176927,-1.7372124540872376,8.444114304554631,0.45400047302246094,-0.1975999450433097,0.37269978523254466,-0.20902792320000074,0.9544274936650892,0.08183593101627196,0.6635636394488174,-1.3259997367858887,85.22422029614212,23.95316441172089,0.29086385421627226,9,-0.2779994010925293,-0.3919999599456787,-0.7914997339248657,-1.5429997444152832,-0.8479995727539062,1,0.005652293955509258,1.2678547860405909,8.503999710083008,1.500007012327672,8.263999938964844,-1.6538288721998466,8.284000396728517,0.005652293955509258
2310,2009-09-09,8.989999771118164,9.088000297546387,8.826000213623047,8.871999740600586,7025500.0,0.016278550531426017,-1.4952497729336967,0.4796762150657723,75.10727125130461,50.84222664529276,-0.5138150950780673,-0.5212380771819642,-0.9858317101146241,-1.8529523916448234,6.694684753565835,0.26200008392333984,-0.15220083690672936,0.517299842834472,-0.06215212459188457,1.0967518102608285,0.22757385912129457,0.8070258265476493,-1.4412397861480715,88.96391074987969,27.44907335119393,0.28972598371317804,9,-0.35699939727783203,-0.5360000133514404,-0.7289997339248657,-1.497999668121338,-1.0319995880126953,2,-0.011568419822084008,-1.793893574348353,8.845999717712402,1.2678547860405909,8.503999710083008,1.500007012327672,8.263999938964844,-0.011568419822084008
2311,2009-09-10,8.88599967956543,9.07800006866455,8.829999923706055,8.932000160217285,3951500.0,-0.011568419822084008,-2.1392424928323526,-0.3898344809750105,68.65463265716429,53.45153345078988,-0.40156479357560215,-0.476644709921036,-0.8403729252923835,-1.717177917772573,5.0266989876587305,0.2480001449584961,-0.10807573482695254,0.4354997634887692,-0.028096784918371753,0.8990963118959101,0.2037014892851996,0.6672980376923388,-1.2756700820922857,76.51157271872394,16.21465916756224,0.2317982742035703,9,-0.25299930572509766,-0.43199992179870605,-0.6249996423721313,-1.295999526977539,-1.191999912261962,3,-0.06166997544229502,-1.4952497729336967,8.989999771118164,-1.793893574348353,8.845999717712402,1.2678547860405909,8.503999710083008,-0.06166997544229502
2312,2009-09-11,8.692000389099121,8.982000350952148,8.656000137329103,8.916000366210938,5803000.0,-0.02183201636979981,-1.2027005693039945,4.8695138384990155,56.46901490726416,55.67144611393472,-0.19656980255172662,-0.27102305044126496,-0.6027682815639661,-1.4962973523347092,5.3574062210285875,0.3260002136230451,-0.0705909947761576,0.22530045509338414,-0.24868506418044412,0.6992859743672124,-0.011692304543529985,0.4622932147302983,-1.022563963623047,52.17392806670191,-3.5614023014320324,0.23699275963691394,9,-0.05900001525878906,-0.23800063133239746,-0.43100035190582275,-0.881000280380249,-0.820000171661377,4,-0.06787852349015377,-2.1392424928323526,8.88599967956543,-1.4952497729336967,8.989999771118164,-1.793893574348353,8.845999717712402,-0.06787852349015377
2313,2009-09-14,8.513999938964844,8.692000389099121,8.498000144958496,8.64799976348877,7518000.0,-0.020478651882886778,-1.3373606108133262,0.598213563464052,51.79232310324727,57.273417450620535,-0.0025317691843209644,-0.0802844754316574,-0.37523945977635265,-1.2913155627027173,5.542798031216617,0.194000244140625,-0.06297910884722135,0.03660001754760778,-0.43116161444627643,0.504361649541492,-0.19728079844933433,0.2704808335445499,-0.7878209586059572,2.7118287912585264,-49.160405004474555,0.23388081599694202,9,0.13000011444091797,-0.06000018119812012,-0.2529999017715454,-0.7029998302459717,-0.7339997291564941,0,-0.09913082789774064,-1.2027005693039945,8.692000389099121,-2.1392424928323526,8.88599967956543,-1.4952497729336967,8.989999771118164,-0.09913082789774064
2314,2009-09-15,8.430000305175781,8.569999694824219,8.289999961853027,8.534000396728517,13968000.0,-0.009866059947291395,2.1818388711879835,0.7761211025628384,47.381259790110484,59.65583493426738,0.09664808560615157,0.03612577740470968,-0.2441164585761868,-1.1816987584353829,4.82241824306342,0.2799997329711914,-0.04992784667901873,-0.06679964065551758,-0.4884382335642208,0.3548389522531856,-0.2776189371098692,0.14401965579883402,-0.649348472129395,17.54389529186246,-29.761291390990504,0.21081929645435135,9,0.21399974822998047,0.023999452590942383,-0.1690002679824829,-0.6190001964569092,-0.8240003585815439,1,-0.03653624595791438,-1.3373606108133262,8.513999938964844,-1.2027005693039945,8.692000389099121,-2.1392424928323526,8.88599967956543,-0.03653624595791438
2315,2009-09-16,8.871999740600586,8.918000221252441,8.571999549865723,8.574000358581543,18388500.0,0.052431722351591104,-1.2913875915382211,-2.865376150827079,57.563840196805366,60.877523287252586,-0.2822238948405644,-0.37833067863948955,-0.6337230594655079,-1.5972306752520913,4.7959415750107395,0.48799991607666016,0.006777107515134162,0.3453998088836663,-0.09438775615923056,0.7851873739265631,0.12550602636221697,0.5652935914051156,-1.0390539689741995,73.85782993133063,28.345466276782005,0.21989378252144878,9,-0.21399974822998047,-0.4179999828338623,-0.5814996957778931,-1.0609996318817139,-1.36199951171875,2,-0.09851213043238038,2.1818388711879835,8.430000305175781,-1.3373606108133262,8.513999938964844,-1.2027005693039945,8.692000389099121,-0.09851213043238038
2316,2009-09-17,9.093999862670898,9.194000244140623,8.8100004196167,8.970000267028809,9708500.0,0.02502255732204106,1.3703666638213603,0.4161068885510841,63.82784082721638,62.58401903845554,-0.4215756785338911,-0.5658633809617957,-0.7905148924252341,-1.789095992214059,5.175774312106547,0.383999824523924,0.07051839806026727,0.5270999431610104,0.034792110254629804,1.019407776067391,0.2809460267078201,0.7732538596142007,-1.2108519100077118,88.93801435363812,41.6053046085693,0.2461539164531907,9,-0.36699962615966797,-0.6400001049041748,-0.7494996786117554,-1.2639997005462646,-1.613999843597412,3,-0.12491749469103108,-1.2913875915382211,8.871999740600586,2.1818388711879835,8.430000305175781,-1.3373606108133262,8.513999938964844,-0.12491749469103108
2317,2009-09-18,9.04800033569336,9.119999885559082,8.847999572753906,9.119999885559082,7868000.0,-0.005058228246336172,6.555611481250911,-0.5806434246248741,64.837223290239,62.016136557409084,-0.2823640278316155,-0.48984740322195286,-0.689006694989649,-1.711039086603698,5.737640274090017,0.2720003128051758,0.17580909034078473,0.4461003780364994,-0.07911305353822762,0.9713138096112264,0.18349366224913588,0.7087070938238629,-1.0862012455415266,83.84957269285277,33.081508917503555,0.26260671578736333,9,-0.3060002326965332,-0.69100022315979,-0.6310006380081177,-1.2120006084442139,-1.564000129699707,4,-0.14964638794812035,1.3703666638213603,9.093999862670898,-1.2913875915382211,8.871999740600586,2.1818388711879835,8.430000305175781,-0.14964638794812035
2318,2009-09-21,8.758000373840332,9.0600004196167,8.62600040435791,9.05799961090088,11117000.0,-0.03205127664606833,1.855255232645686,4.166682119819355,57.413523167456276,60.33854768786753,0.053031825180672953,-0.18922955321310297,-0.3462392345032992,-1.3917158031511434,6.2998332077500026,0.43400001525878906,0.22017143535388328,0.14320039749145508,-0.38414428860313876,0.6705450835860489,-0.12047194555584184,0.406872740538752,-0.722269214449172,51.76994091229902,0.3853078374826495,0.2636723430472965,9,-0.01600027084350586,-0.4010002613067627,-0.4035005569458008,-0.9220006465911865,-1.6160001754760742,0,-0.10116466300332916,6.555611481250911,9.04800033569336,1.3703666638213603,9.093999862670898,-1.2913875915382211,8.871999740600586,-0.10116466300332916
2319,2009-09-22,8.979999542236328,9.100000381469727,8.779999732971191,8.79800033569336,11960500.0,0.02534815699016124,-1.9357802178572991,-0.6066655646402059,63.82306846006749,59.084747377730075,-0.165348721217768,-0.3899522558594821,-0.5161876499594964,-1.5830904425342984,6.7002075263333545,0.34200000762939453,0.2737618227793934,0.33899960517883265,-0.2068678591824984,0.8848670695401637,0.06606587299816624,0.6119333373594991,-0.874772237760201,65.5947808621392,9.979541216576038,0.27293373218066597,9,-0.23799943923950195,-0.6229994297027588,-0.5994997024536133,-1.1439998149871826,-1.7799997329711905,1,-0.13363022200434738,1.855255232645686,8.758000373840332,6.555611481250911,9.04800033569336,1.3703666638213603,9.093999862670898,-0.13363022200434738
2320,2009-09-23,9.399999618530273,9.699999809265137,9.01200008392334,9.01200008392334,22961500.0,0.04677061221646239,-2.5463945905954817,2.1318748690002094,68.92808618012418,59.11513110250339,-0.5823103325005761,-0.7803379474043979,-0.8810203086114221,-1.969042186271345,7.621668557740366,0.7200002670288086,0.2938502993615568,0.7147996902465827,0.07625754848856658,1.353341832004599,0.39552861936757466,1.0340707611255908,-1.2294459376742761,72.06700586945132,11.717020022863721,0.3192710708790078,9,-0.4049997329711914,-0.5729997158050537,-1.151999831199646,-1.563999891281128,-1.7019996643066406,2,-0.19085103667446046,-1.9357802178572991,8.979999542236328,1.855255232645686,8.758000373840332,6.555611481250911,9.04800033569336,-0.19085103667446046
2321,2009-09-24,9.187999725341797,9.449999809265137,9.010000228881836,9.399999618530273,13218500.0,-0.022553181041684245,1.8205076477276896,-0.5463921326690377,64.71338419195475,60.03117213413568,-0.36092141446248327,-0.5472504437733363,-0.6197567982364518,-1.7264038735420595,8.53171945068321,0.4399995803833008,0.2788080359670779,0.471599817276001,-0.20202287694120713,1.145222511493209,0.13478847016739692,0.808411164384605,-0.8950903542130693,52.327712512320524,-12.827604557705719,0.33681134710860405,9,-0.19299983978271484,-0.36099982261657715,-0.8604999780654907,-1.3519999980926514,-1.4639997482299805,3,-0.18262946741626496,-2.5463945905954817,9.399999618530273,-1.9357802178572991,8.979999542236328,1.855255232645686,8.758000373840332,-0.18262946741626496
2322,2009-09-25,8.87399959564209,9.35200023651123,8.833999633789062,9.178000450134276,10405500.0,-0.03417502602156708,-1.6979143383649486,1.4339670172471104,55.756069292467544,60.47158837738238,-0.020550884113385237,-0.21397771857292724,-0.27350416723080073,-1.3843340040230965,9.505251420890627,0.518000602722168,0.2360683864103823,0.1383996963500973,-0.5299216309569115,0.8067210236571061,-0.19576096730340709,0.4725603600036017,-0.46852298946244986,23.091185167425877,-38.53823230209533,0.3341606636535043,9,0.12100028991699219,0.06500053405761719,-0.5114998817443848,-1.0379998683929443,-1.3359994888305673,4,-0.15708808204737568,1.8205076477276896,9.187999725341797,-2.5463945905954817,9.399999618530273,-1.9357802178572991,8.979999542236328,-0.15708808204737568
2323,2009-09-28,8.817999839782715,9.01200008392334,8.779999732971191,8.998000144958496,5857000.0,-0.006310542980740741,1.230770641528812,0.5921046027204773,49.52185961433483,60.7094328022962,0.09287270872676956,-0.13264518269905246,-0.19026677553057247,-1.3032431302588465,10.338354628993963,0.23200035095214844,0.20787770979902476,0.06199994087219274,-0.5891617401182021,0.7131616218625876,-0.2635808996230047,0.38758078136739016,-0.3089613773562352,4.130446050026433,-52.26245442963094,0.3255808404951978,9,0.31799983978271484,0.12100028991699219,-0.42200005054473877,-0.9820001125335693,-1.1879997253417969,0,-0.15128143093977808,-1.6979143383649486,8.87399959564209,1.8205076477276896,9.187999725341797,-2.5463945905954817,9.399999618530273,-0.15128143093977808
2324,2009-09-29,9.076000213623047,9.130000114440918,8.699999809265138,8.850000381469727,8055000.0,0.029258378150150754,1.5748549499748625,-1.2555524943839274,51.41355196588088,60.02606744330459,-0.0713602166632441,-0.3554723436331386,-0.4291400726667156,-1.530980430815573,11.03278315962897,0.4300003051757795,0.22221775103103347,0.2861002922058109,-0.3571327692953332,0.929333353706955,-0.03551623854476027,0.6077168229563821,-0.47168484344947537,37.6000404357909,-14.066726152551752,0.3216165307505718,9,0.08699989318847656,-0.13700008392333984,-0.6220004558563232,-1.2400004863739014,-1.1600003242492685,1,-0.213089463391138,1.230770641528812,8.817999839782715,-1.6979143383649486,8.87399959564209,1.8205076477276896,9.187999725341797,-0.213089463391138
2325,2009-09-30,9.13599967956543,9.20199966430664,8.802000045776367,9.133999824523926,6516000.0,0.006610782782080937,4.970151378203531,0.008848922684806184,54.16945007488164,58.9529129152674,-0.10054664806020241,-0.36686361611744545,-0.4730473662445043,-1.560028753213187,12.14648761745618,0.39999961853027344,0.26319600017943046,0.3032997608184811,-0.3103102145984593,0.9169097362354215,-0.003505226889988222,0.6101047485269504,-0.4440295542645334,58.13331604003896,9.21230211669993,0.3068049877084701,9,0.02700042724609375,-0.19699954986572266,-0.681999921798706,-1.2999999523162842,-1.2119998931884775,2,-0.21190892493468005,1.5748549499748625,9.076000213623047,1.230770641528812,8.817999839782715,-1.6979143383649486,8.87399959564209,-0.21190892493468005
2326,2009-10-01,8.956000328063965,9.336000442504883,8.833999633789062,9.154000282287598,6182000.0,-0.01970220641579823,-1.271489971346705,-99.0071530758226,54.42359540650724,57.79584315040831,0.0646136928141452,-0.14117659034022623,-0.2914818786388693,-1.349906527054844,13.255512053456469,0.5020008087158203,0.3205065331970687,0.08970041275024343,-0.4684939203711238,0.6478947458716107,-0.1893967538104402,0.36879757931092705,-0.25600051879882635,39.26385752232048,-8.863754943715364,0.27909716656068395,10,0.2069997787475586,-0.017000198364257812,-0.6800005435943604,-1.1200006008148193,-0.8200006484985352,3,-0.14046452967384782,4.970151378203531,9.13599967956543,1.5748549499748625,9.076000213623047,1.230770641528812,8.817999839782715,-0.14046452967384782
2327,2009-10-02,8.788000106811522,9.064000129699707,8.751999855041504,8.800000190734863,6816000.0,-0.018758398291479295,-6.428526015826342,0.060606498473166404,54.60659773952669,57.48396254730502,0.21440089403317764,0.07177306928158877,-0.12235244833167691,-1.153157087782648,14.496547038545321,0.3120002746582031,0.31950329844904246,-0.10449981689453303,-0.5878317022091135,0.37883206842004746,-0.34616575955182327,0.13716612576275722,0.9119997024536151,13.836510994983698,-38.382051238422214,0.24166594265729033,10,0.41199970245361506,0.15100002288818537,-0.5120003223419172,-0.9520003795623762,-0.38800048828125,4,-0.12107420536727187,-1.271489971346705,8.956000328063965,4.970151378203531,9.13599967956543,1.5748549499748625,9.076000213623047,-0.12107420536727187
2328,2009-10-05,8.600000381469728,8.847999572753906,8.543999671936035,8.76200008392334,11756500.0,-0.021392776861265173,-1.2189682956795946,13.499880791542001,52.76153720789441,56.25490351928579,0.42201025530824054,0.2817807316903487,0.07228781719161503,-0.9361556543410261,15.45754089580999,0.3039999008178711,0.27761454389572293,-0.2972995758056616,-0.7660737642333704,0.17147461262204722,-0.531686670019516,-0.06291248159180718,1.0810394287109357,7.070789778837104,-47.48769094320985,0.2343870942138543,10,0.5219993591308576,0.3389997482299787,-0.32400059700012385,-0.7640006542205828,-0.24200057983398615,0,-0.12348839855245586,-6.428526015826342,8.788000106811522,-1.271489971346705,8.956000328063965,4.970151378203531,9.13599967956543,-0.12348839855245586
2329,2009-10-06,8.895999908447266,8.95199966430664,8.621999740600586,8.631999969482424,7209500.0,0.0344185481218493,-1.3239398783059544,-1.6296322460248849,50.40928018339707,54.19725840853833,0.1261034473115128,-0.010836432527764117,-0.20711160878450308,-1.2001797913310899,15.477783112612403,0.3519992828369123,0.2415263591502672,-0.0038000583648685193,-0.47195519759484483,0.4643550808651078,-0.2378776279798558,0.23027751125011875,0.7395582962036134,44.44443106518815,-7.355855837859927,0.2340775696149878,10,0.10099983215332031,0.043000221252441406,-0.5115001201629639,-1.0600001811981201,-0.42599964141845703,1,-0.1423111293879632,-1.2189682956795946,8.600000381469728,-6.428526015826342,8.788000106811522,-1.271489971346705,8.956000328063965,-0.1423111293879632
2330,2009-10-07,8.88599967956543,8.989999771118164,8.76200008392334,8.895999908447266,4848500.0,-0.0011241264596170142,1.3030276758277222,-0.03787966361298179,46.17646357591746,52.137600562311974,0.06205050665168521,-0.009514957175657202,-0.18357349988895422,-1.157618360160475,15.253533022508844,0.22799968719482422,0.24380478278216877,-0.008600282669068093,-0.4748433874566711,0.4576428221185349,-0.24172183506287048,0.2245212697247343,0.705896183776856,43.18177713182728,-3.758871282140703,0.23312155239380186,10,0.062000274658203125,0.06400012969970703,-0.5014998912811279,-1.0499999523162842,-0.555999755859375,2,-0.10916045748035508,-1.3239398783059544,8.895999908447266,-1.2189682956795946,8.600000381469728,-6.428526015826342,8.788000106811522,-0.10916045748035508
2331,2009-10-08,8.338000297546388,8.899999618530273,8.28600025177002,8.899999618530273,15887000.0,-0.06166997544229502,1.185053767272641,56.1986458134654,38.98198880038503,50.27381384096946,0.5328304917219828,0.5220926423099481,0.37097242535020136,-0.5803608759838443,14.53083790683149,0.6139993667602539,0.19422134704331384,-0.5291996955871561,-1.0578089058049613,-0.0005904853693508016,-0.7935043006960587,-0.26489509047825344,1.2119797181396468,6.683811559809591,-34.11799820457755,0.26430460510890297,10,0.4730000495910627,0.6119995117187482,0.10249960422515692,-0.502000570297243,-0.3360004425048846,3,-0.049652254305059595,1.3030276758277222,8.88599967956543,-1.3239398783059544,8.895999908447266,-1.2189682956795946,8.600000381469728,-0.049652254305059595
2332,2009-10-09,8.10200023651123,8.265999794006348,7.9000000953674325,8.21399974822998,22058000.0,-0.02830415598625069,2.388892322907644,0.1992876281819592,39.64645385181791,49.17654653402314,0.7239357887633187,0.7500821325321176,0.6045285569148611,-0.31614607561831676,14.584410826931338,0.43800020217895597,0.0750193576213043,-0.7356997489929196,-1.362254626436906,-0.10914487154893315,-1.0489771877149128,-0.42242231027092636,1.372140993339844,18.532128553586166,-20.019660675593794,0.3132774387219933,10,0.5160000324249268,0.6979997158050537,0.33849966526031494,-0.26600050926208496,0.1939992904663086,4,0.004196425828399963,1.185053767272641,8.338000297546388,1.3030276758277222,8.88599967956543,-1.3239398783059544,8.895999908447266,0.004196425828399963
2333,2009-10-12,7.670000076293945,8.130000114440918,7.230000019073486,8.078000068664549,45981500.0,-0.05332018607830935,2.515624796273208,3.642872956403254,30.609826746258108,46.86502150962061,1.0906617221802275,1.1758988689426921,1.021083981588287,0.1468888244313451,15.539548648045502,0.9000000953674316,-0.03668697573011137,-1.1254999160766594,-1.9317696747819255,-0.3192301573713934,-1.5286347954292925,-0.7223650367240264,1.6782098627984379,25.000006773256047,-9.712523660174924,0.40313487935263315,10,0.6130001544952393,0.7949998378753662,0.7704998254776001,0.1659996509552002,0.7179994583129883,0,0.09517594980117039,2.388892322907644,8.10200023651123,1.185053767272641,8.338000297546388,1.3030276758277222,8.88599967956543,0.09517594980117039
2334,2009-10-13,8.121999740600586,8.180000305175781,7.699999809265138,7.783999919891357,33003000.0,0.05893085525561581,1.1145352055279345,-0.8284309486020993,31.260987537342928,44.31963678322742,0.5465851330931262,0.737450960824706,0.5467098643901345,-0.27994654006272857,17.040066032736032,0.5100002288818359,-0.08674247440700888,-0.6581002235412594,-1.5045300308052347,0.18832958372271502,-1.0813151271732462,-0.23488531990927264,1.0143892064899074,50.681809499735444,19.839505949078273,0.4232149036319873,10,0.16100049018859863,0.3430001735687256,0.3135002851486206,-0.28600001335144043,0.015999794006347656,1,0.029056890984055173,2.515624796273208,7.670000076293945,2.388892322907644,8.10200023651123,1.185053767272641,8.338000297546388,0.029056890984055173
2335,2009-10-14,7.998000144958496,8.295999526977539,7.935999870300293,8.244000434875487,17887000.0,-0.015267126274608911,1.057149863760218,-0.727811894695108,32.08909655514333,41.83802579974255,0.5500244244050059,0.8354493684097619,0.6504303281811978,-0.1344097179818231,17.694178009348686,0.3599996566772461,-0.11494870076674069,-0.7383998394012448,-1.6524016857730697,0.17560200697058015,-1.1954007625871572,-0.2813989162153323,0.9477499093302963,45.988042520179214,17.125576000272,0.45700092318591246,10,0.14899992942810059,0.46699976921081543,0.5129998922348022,-0.16200041770935059,-0.5580000877380371,2,0.059014767881423014,1.1145352055279345,8.121999740600586,2.515624796273208,7.670000076293945,2.388892322907644,8.10200023651123,0.059014767881423014
2336,2009-10-15,7.958000183105469,8.173999786376951,7.918000221252441,8.0,8105500.0,-0.005001245452369907,-3.1967231055453644,0.17073076177553914,34.97375046815496,39.656598325145694,0.4845232796092116,0.828454725324427,0.6672694834004638,-0.07065107103722035,17.805888759357913,0.25599956512450994,-0.17586909206982426,-0.721599817276001,-1.6820438862893266,0.2388442517373246,-1.2018218517826629,-0.24137778276933908,0.8161748676617933,68.29272984031316,37.101568253967564,0.4802220345066626,10,0.15199971199035645,0.5069997310638428,0.5854998826980591,-0.12200045585632324,-0.3080000877380362,3,0.046745379748837745,1.057149863760218,7.998000144958496,1.1145352055279345,8.121999740600586,2.515624796273208,7.670000076293945,0.046745379748837745
2337,2009-10-16,7.693999767303468,7.980000019073486,7.6500000953674325,7.980000019073486,9820500.0,-0.03317421584916069,1.3076897426748813,6.809559491371459,32.73954673790328,37.4319327173689,0.6448309503204177,1.039090463522041,0.9149444858383466,0.2171872574229825,18.090126797656,0.3299999237060538,-0.26626951846798974,-0.9179002046585074,-1.9566924164439703,0.12089200712695547,-1.4372963105512389,-0.39850409876577597,0.9257577802944175,43.52720097800876,8.54485234608994,0.5193961058927317,10,0.4160001277923575,0.7710001468658438,0.8495002985000601,0.14199995994567782,-0.12399959564208984,4,0.040031205751645205,-3.1967231055453644,7.958000183105469,1.057149863760218,7.998000144958496,1.1145352055279345,8.121999740600586,0.040031205751645205
2338,2009-10-19,7.872000217437744,7.921999931335449,7.611999988555907,7.72599983215332,7032000.0,0.023134969524006177,1.5203266530852042,-0.5104904082456092,31.045329432955285,35.28038263398648,0.39415321571113004,0.8340731149933625,0.7238333375852406,0.05590307048484888,19.051864740370785,0.3099999427795419,-0.34885922849493767,-0.6955997467041009,-1.7826072745890276,0.39140778118082586,-1.2391035106465633,-0.15209598276163838,0.6087815773077008,38.01175501986482,3.2217069006192958,0.5435037639424631,10,0.23799967765808105,0.5929996967315674,0.6714998483657837,-0.03600049018859863,-0.37600040435791016,0,0.05386169941923624,1.3076897426748813,7.693999767303468,-3.1967231055453644,7.958000183105469,1.057149863760218,7.998000144958496,0.05386169941923624
2339,2009-10-20,7.78000020980835,7.943999767303468,7.688000202178955,7.943999767303468,4605500.0,-0.011686992516285688,2.121954339811335,-1.1232816761108542,28.865336704688275,33.35692409273879,0.3477728642468332,0.8765013613332897,0.7910026886927923,0.1632002409876625,19.94947417184686,0.2559995651245126,-0.42976745581603737,-0.7275997877120979,-1.8506380096885522,0.39543843426435643,-1.289118898700325,-0.16608067672387072,0.5757034073699003,24.56145243023299,-6.975272287057145,0.5615191109882269,10,0.2849996089935303,0.6849997043609619,0.7689996957778931,0.0559995174407959,-0.2220001220703125,1,0.07814901136275942,1.5203266530852042,7.872000217437744,1.3076897426748813,7.693999767303468,-3.1967231055453644,7.958000183105469,0.07814901136275942
2340,2009-10-21,7.605999946594237,7.875999927520753,7.5999999046325675,7.6599998474121085,6282500.0,-0.022365071789425928,-7.363638990838998,0.3292685763464853,28.919417192349115,32.2388605807348,0.35884752538713105,0.958343216233783,0.9398950874153877,0.3477132406369803,19.74412203260851,0.27600002288818537,-0.501691024697287,-0.8119000673294083,-1.9213194845023347,0.29751934984351713,-1.3666097759158715,-0.25719035874294516,0.6371333107735362,1.0453036929965582,-28.29479818132218,0.5547097085864627,10,0.1569998264312753,0.8589999675750741,0.9429999589920053,0.22999978065490811,-0.1380000114440918,2,0.06994472676152341,2.121954339811335,7.78000020980835,1.5203266530852042,7.872000217437744,1.3076897426748813,7.693999767303468,0.06994472676152341
2341,2009-10-22,7.510000228881836,7.633999824523926,7.28000020980835,7.611999988555907,10979500.0,-0.01262157748967474,3.8493286694558484,1.8888879077406544,29.584661012869404,31.12088359862941,0.3632426562367739,0.9720218653680437,0.9985797054195551,0.45374225650310507,19.725428028786983,0.35399961471557617,-0.5978612144554436,-0.8239998102188117,-1.9419677688829253,0.2939681484453027,-1.3829837895508685,-0.26501583088675496,0.6318197046565093,32.85715453479073,1.4916778817882097,0.5589839793320572,10,0.25299954414367676,0.9549996852874756,1.0459996461868286,0.32599949836730957,0.1379995346069336,3,-0.009320928033020759,-7.363638990838998,7.605999946594237,2.121954339811335,7.78000020980835,1.5203266530852042,7.872000217437744,-0.009320928033020759
2342,2009-10-23,7.480000019073486,7.533999919891357,7.34600019454956,7.441999912261963,5404000.0,-0.003994701583759697,1.5753403182400247,-0.37255094456054066,31.157461371292,31.18173189029984,0.3304878233335833,0.9404497660198459,1.0211597305931068,0.4922301563201028,20.227099833421207,0.18799972534179776,-0.6905646947788382,-0.7843000411987298,-1.9338860963110083,0.36528601391354787,-1.3590930687548681,-0.2095070136425905,0.5706379230183725,30.12047327555744,-4.139740880331711,0.5747930275561389,10,0.307999849319458,0.9849998950958252,1.1104999780654907,0.3559997081756592,0.4720001220703125,4,0.02272728286904524,3.8493286694558484,7.510000228881836,-7.363638990838998,7.605999946594237,2.121954339811335,7.78000020980835,0.02272728286904524
2343,2009-10-26,7.484000205993652,7.638000011444093,7.326000213623048,7.4000000953674325,8812500.0,0.000534784346252204,-1.689654888919511,2.2105230136023457,23.656724968898814,30.336813827139387,0.33227073446226374,0.8763145439744129,1.0118250268962647,0.49350591914779507,20.788935871763993,0.3119997978210449,-0.7192919831667055,-0.7135998725891106,-1.8825544331057955,0.45535468792757516,-1.298077152847453,-0.12912259233076817,0.4845739437963692,30.722911466217745,-2.156161075052154,0.5844772802583429,10,0.303999662399292,0.9809997081756592,1.0654999017715454,0.35199952125549316,0.4699997901916504,0,0.011491176282818927,1.5753403182400247,7.480000019073486,3.8493286694558484,7.510000228881836,-7.363638990838998,7.605999946594237,0.011491176282818927
2344,2009-10-27,7.142000198364258,7.460000038146973,7.084000110626222,7.401999950408935,13384500.0,-0.04569748773597038,-1.0000000000000047,-3.095231067035291,21.049146205044394,29.110152677128394,0.5818237247352931,1.1236028386754011,1.3527238572955387,0.8368668056635968,21.283850421982898,0.40000009536743075,-0.746961849104645,-0.9588998794555668,-2.141790775216597,0.22399101630546436,-1.5503453273360819,-0.36745443157505164,0.7527165383541101,7.323245094355868,-23.25075452682482,0.5914454478805155,10,0.4869997501373291,1.249999761581421,1.40749990940094,0.8479995727539062,0.6079998016357422,1,0.049565892590797356,-1.689654888919511,7.484000205993652,1.5753403182400247,7.480000019073486,3.8493286694558484,7.510000228881836,0.049565892590797356
2345,2009-10-28,7.199999809265138,7.320000171661378,7.118000030517577,7.199999809265138,9423000.0,0.008120919810974403,-1.4634230022213377,-0.0,27.438533958477734,28.272906398275367,0.4455812951687852,0.9624727872506211,1.286730645643563,0.782016192675969,21.657523681417914,0.2020001411438006,-0.7022735728565532,-0.804100275039672,-1.946501437136507,0.3383008870571631,-1.3753008560880895,-0.23289969399125443,0.5974309323221725,20.938577510152157,-12.134507321879212,0.5712005810484173,10,0.3320002555847159,1.192000150680541,1.3495002985000601,0.8420000076293936,0.34400033950805486,2,0.049722262216203905,-1.0000000000000047,7.142000198364258,-1.689654888919511,7.484000205993652,1.5753403182400247,7.480000019073486,0.049722262216203905
2346,2009-10-29,7.697999954223633,7.777999877929687,7.254000186920166,7.254000186920166,11191000.0,0.06916668863208253,-1.3603602055555815,100.0,42.744248837709584,29.384539964920513,-0.10412865479243028,0.3851404629941815,0.7859720366383431,0.2877616591762804,21.262710831065345,0.578000068664549,-0.6819533005556968,-0.24320011138915998,-1.3002652580693734,0.8138650352910535,-0.7717326847292671,0.2853324619509472,-0.6139998435974112,88.47262960665053,51.34769450648855,0.5285325733401067,10,-0.18400001525878817,0.5690000057220459,1.212999939918518,0.5,-0.2519998550415039,3,-0.029877893016522328,-1.4634230022213377,7.199999809265138,-1.0000000000000047,7.142000198364258,-1.689654888919511,7.484000205993652,-0.029877893016522328
2347,2009-10-30,7.723999977111816,7.771999835968018,7.627999782562256,7.6620001792907715,9639000.0,0.0033775036428673744,-1.2153753608357083,0.1396392574653514,51.135405696539095,31.61677066087427,-0.14016552457723108,0.29022090135360656,0.7555245406388948,0.26607967704829427,21.118053592894622,0.14400005340576172,-0.6588268011432916,-0.16400008201599103,-1.146058896357136,0.8180587323251549,-0.655029489186564,0.32702932515458194,-0.6261198711395259,92.21903185534389,51.34785102974719,0.49102940717057286,10,-0.21000003814697177,0.4940001964569092,1.1869999170303345,0.6329998970031738,-0.363999843597413,4,-0.00983948910515986,-1.3603602055555815,7.697999954223633,-1.4634230022213377,7.199999809265138,-1.0000000000000047,7.142000198364258,-0.00983948910515986
2348,2009-11-02,7.5380001068115225,7.5879998207092285,7.127999782562256,7.2119998931884775,24398500.0,-0.024080770436491372,1.1596264100847786,5.258085108019322,36.17425414060279,32.4288725981981,-0.0072929173574305395,0.4137944173993331,0.9299237280426782,0.4599583860769956,21.955438513617143,0.5960001945495605,-0.6559907893655321,-0.29689993858337527,-1.2305121621376278,0.6367122849708773,-0.7637060503605015,0.169906173193751,-0.4265176054000843,65.41788881995122,24.722423810763487,0.4668061117771261,11,-0.05800008773803533,0.6720001697540292,1.428999900817872,0.8889997005462655,-0.2980003356933585,0,0.05492173367816422,-1.2153753608357083,7.723999977111816,-1.3603602055555815,7.697999954223633,-1.4634230022213377,7.199999809265138,0.05492173367816422
2349,2009-11-03,7.630000114440918,7.6620001792907715,7.3400001525878915,7.361999988555907,10151000.0,0.012204829706258913,-1.0641040728338724,0.8220857370200987,41.15384915171163,33.78825392701616,-0.13724034059428103,0.23408764990402098,0.8285713626445315,0.3793581962710846,22.521454758121116,0.32200002670287997,-0.6191046872834232,-0.14159994125366193,-0.9331559388433632,0.6499560563360385,-0.537377940048513,0.2541780575411883,-0.5051872654991145,77.57578822645449,35.99865522775184,0.3957779987948503,11,-0.19900012016296387,0.5800001621246338,1.4074997901916504,0.8639998435974121,-0.3680000305175781,1,0.04246394192460978,1.1596264100847786,7.5380001068115225,-1.2153753608357083,7.723999977111816,-1.3603602055555815,7.697999954223633,0.04246394192460978
2350,2009-11-04,7.915999889373778,7.947999954223633,7.513999938964844,7.7119998931884775,9166000.0,0.037483587240262795,2.2388045626889332,0.7611936580687657,49.09715646465736,35.95630897721482,-0.4186698303486436,-0.1352420202002298,0.5344154889087003,0.10880438538866688,22.74318641235231,0.43400001525878906,-0.5832539764367155,0.19289982318878085,-0.4067639550465634,0.7925636014241251,-0.10693206592889037,0.49273171230645296,-0.7880001068115225,96.09755388404126,55.507984677945785,0.299831889117672,11,-0.39999985694885165,0.29400038719177335,1.1350002288818368,0.6940000057220468,-0.5899996757507306,2,-0.0209701732811558,-1.0641040728338724,7.630000114440918,1.1596264100847786,7.5380001068115225,-1.2153753608357083,7.723999977111816,-0.0209701732811558
2351,2009-11-05,7.923999786376952,7.984000205993652,7.8439998626708975,7.8439998626708975,7787000.0,0.0010105984228110376,-2.500011920940346,0.39215649608830244,55.555555555555515,38.66720833102188,-0.40428273426211536,-0.18535112668496456,0.5166368604808627,0.11597476411274688,24.335595183441797,0.1400003433227548,-0.5301711931024382,0.22159974575042618,-0.31383370478790074,0.7570331962887531,-0.04611697951873772,0.4893164710195901,-0.7631999969482415,92.99060865225042,50.59264719486718,0.2677167252691637,11,-0.3899996280670157,0.2860004901885995,1.127000331878663,0.686000108718873,-0.5199999809265137,3,-0.04795553354974347,2.2388045626889332,7.915999889373778,-1.0641040728338724,7.630000114440918,1.1596264100847786,7.5380001068115225,-0.04795553354974347
2352,2009-11-06,8.13599967956543,8.175999641418457,7.848000049591064,7.868000030517577,6724000.0,0.026754151805121307,-1.1298701700824492,3.349998807905979,56.27375262526779,42.29132251506288,-0.5737826276836389,-0.4160019001294408,0.2995056946114687,-0.07911679040990904,25.057420692451167,0.32799959182739347,-0.4566783302162456,0.43189966678619385,-0.1090630592414552,0.972862392813842,0.16141830377236932,0.7023810298000184,-0.9258078651428221,96.18320923280622,51.03152832895799,0.27048136301382414,11,-0.5059998035430908,-0.06199955940246582,0.9150004386901855,0.4740002155303955,-0.7319998741149911,4,-0.08480821135186623,-2.500011920940346,7.923999786376952,2.2388045626889332,7.915999889373778,-1.0641040728338724,7.630000114440918,-0.08480821135186623
2353,2009-11-09,8.399999618530272,8.486000061035156,8.204000473022461,8.222000122070312,5550000.0,0.03244837135722989,-1.6355250140378086,0.6641780953533137,63.62037637040948,47.02145920010345,-0.7757635264089062,-0.6561490963954686,0.035915420823338096,-0.3253638192102972,24.354381902121755,0.35000038146972656,-0.36918654499636716,0.6593996286392194,0.03591001347201761,1.2828892438064212,0.3476548210556185,0.9711444362228203,-1.1125431779479964,92.49559778574432,42.89125334603797,0.3117448075836011,11,-0.5979995727539045,-0.3629996776580793,0.6695003509521502,0.21000027656555353,-0.8739995956420881,0,-0.12380946812445626,-1.1298701700824492,8.13599967956543,-2.500011920940346,7.923999786376952,2.2388045626889332,7.915999889373778,-0.12380946812445626
2354,2009-11-10,8.357999801635742,8.399999618530272,8.289999961853027,8.350000381469728,2789500.0,-0.004999978428794072,1.3913214744786373,0.04494068986208234,67.53731741621766,51.47687958429676,-0.6069632629921191,-0.6277471327014137,0.07823216551997803,-0.2657070199701952,23.746608277721855,0.10999965667724432,-0.2842121722728983,0.605599808692932,-0.05604783681223857,1.2672474541981034,0.27477598594034625,0.9364236314455177,-0.9506889990081788,86.8312506868024,29.80044495552434,0.33082382275258554,11,-0.5509998798370361,-0.3209998607635498,0.6725001335144043,0.252000093460083,-0.8559999465942383,1,-0.13376406521315953,-1.6355250140378086,8.399999618530272,-1.1298701700824492,8.13599967956543,-2.500011920940346,7.923999786376952,-0.13376406521315953
2355,2009-11-11,8.470000267028809,8.477999687194824,8.383999824523926,8.432000160217285,3731000.0,0.013400391008761003,2.481544276076437,4.750357653792185,72.22222467508846,54.75221023289442,-0.5809635609080148,-0.7405414034985771,-0.028339306839487932,-0.3542382214299664,23.484226820756867,0.11999988555908203,-0.1718344247347261,0.6940002679824833,-0.03479616525861573,1.4227967012235823,0.3296020513619329,1.0583984846030328,-0.9548205385604858,97.50782101826242,35.87346198090232,0.36439821662054955,11,-0.6630003452301025,-0.4330003261566162,0.4979996681213379,0.1399996280670166,-1.0300002098083496,2,-0.14262103247007607,1.3913214744786373,8.357999801635742,-1.6355250140378086,8.399999618530272,-1.1298701700824492,8.13599967956543,-0.14262103247007607
2356,2009-11-12,8.329999923706055,8.470000267028809,8.305999755859375,8.449999809265138,5348000.0,-0.016528965632708892,1.0499961257174872,-3.1578828489685757,68.72246501706218,56.706327935174755,-0.3820643637979977,-0.6021134995436999,0.11544617428888237,-0.19198313007755807,23.10358818504568,0.1640005111694336,-0.006633152472742765,0.5353999376297001,-0.2309733127033322,1.3017731879627323,0.15221331246318393,0.9185865627962162,-0.7177381619810488,75.54856825535155,9.517802700821292,0.38318662516651636,11,-0.5230000019073486,-0.3380000591278076,0.6189999580383301,0.2799999713897705,-0.875999927520752,3,-0.12052817758446299,2.481544276076437,8.470000267028809,1.3913214744786373,8.357999801635742,-1.6355250140378086,8.399999618530272,-0.12052817758446299
2357,2009-11-13,8.001999855041504,8.310000419616701,7.869999885559082,8.310000419616701,9543000.0,-0.039375758903803404,1.8571410878059744,2.5666738192308376,59.98457356344068,59.35191898215674,-0.01171492122356721,-0.26335824453848566,0.44414280582533294,0.14812773225683706,22.553055596302084,0.46000003814697266,0.12003763002423273,0.19199986457824725,-0.5782302997029252,0.9622300288594197,-0.19311521756233851,0.577114946718833,-0.30236426338548306,21.428560370198923,-47.04144581273492,0.38511508214058615,11,-0.08899974822998047,-0.21699976921081543,0.87850022315979,0.6080000400543213,-0.5720000267028817,4,-0.07473132472182031,1.0499961257174872,8.329999923706055,2.481544276076437,8.470000267028809,1.3913214744786373,8.357999801635742,-0.07473132472182031
2358,2009-11-16,8.295999526977539,8.342000007629395,8.062000274658201,8.083999633789062,5851000.0,0.03674077446412438,-1.1875097789400582,-0.6883100798236286,72.66299181098518,62.852934833187135,-0.20884753028506786,-0.5522799426595579,0.14653326656797283,-0.13470688917074547,21.87689120847265,0.3400001525878906,0.1785793048195563,0.4647995710372923,-0.33537431190428535,1.26497345397887,0.06471262956650392,0.8648865125080807,-0.5177274883836045,70.06575335589945,-5.885314957994623,0.4000869414707888,11,-0.29599952697753906,-0.5109994411468506,0.41300058364868164,0.31400036811828613,-0.7959995269775391,0,-0.10752166976702815,1.8571410878059744,8.001999855041504,1.0499961257174872,8.329999923706055,2.481544276076437,8.470000267028809,-0.10752166976702815
2359,2009-11-17,8.387999534606934,8.470000267028809,8.253999710083008,8.319999694824219,7091500.0,0.01108968332630944,-1.1600076294018071,0.32075412284411015,73.02325117194749,65.5113898006638,-0.20340850324000215,-0.6286245962121342,0.04089264283782157,-0.2154044631183858,21.109356473761565,0.21600055694580078,0.21366503211881316,0.5263996124267578,-0.31091977602605425,1.3637190008795699,0.10773991820035178,0.9450593066531638,-0.5389546937688765,85.19733849488811,2.1930633282834577,0.4186596942264062,11,-0.22299957275390625,-0.6029994487762451,-0.013999462127685547,0.07700037956237793,-0.8479995727539062,1,-0.10276580347463549,-1.1875097789400582,8.295999526977539,1.8571410878059744,8.001999855041504,1.0499961257174872,8.329999923706055,-0.10276580347463549
2360,2009-11-18,8.137999534606934,8.390000343322754,8.048000335693361,8.326000213623049,8370000.0,-0.02980448424783022,1.1645505823130042,-2.76472238194749,59.43395416228579,65.94232297918941,0.09095913241655929,-0.3549220122515342,0.2694235025800875,0.0500516742661965,20.30223403132263,0.34200000762939275,0.3019869402952766,0.2497996330261234,-0.5871317383630608,1.0867310044153076,-0.16866605266846868,0.6682653187207155,-0.22525917174916632,44.6665797763953,-36.090868509055475,0.41846568569459214,11,0.029000520706176758,-0.3529994487762451,0.23600053787231445,0.32700037956237793,-0.665999412536622,2,-0.07815184516303231,-1.1600076294018071,8.387999534606934,-1.1875097789400582,8.295999526977539,1.8571410878059744,8.001999855041504,-0.07815184516303231
2361,2009-11-19,7.440000057220459,7.5900001525878915,7.2119998931884775,7.4120001792907715,25060000.0,-0.08577040025846938,1.3048791479735753,-0.1489349829810317,45.27296950098597,64.72001374315809,0.7968840982037335,0.3558067357981365,0.9407531243795937,0.762096247280418,19.42527365596195,0.9259996414184561,0.35903650723598357,-0.4446998357772829,-1.2888450189532907,0.39944534739872406,-0.8667724273652873,-0.022627244189279416,1.0460000038146973,18.124014012488676,-58.656188762360586,0.42207259158800353,11,0.4089999198913574,0.3450000286102295,0.8659999370574951,1.0249998569488525,0.06799983978271484,3,0.0,1.1645505823130042,8.137999534606934,-1.1600076294018071,8.387999534606934,-1.1875097789400582,8.295999526977539,0.0
2362,2009-11-20,7.6500000953674325,7.6560001373291025,7.375999927520753,7.432000160217285,9120500.0,0.02822581136181168,1.4347842312037875,7.785745912806571,51.8494057250391,63.41212811589472,0.5707115797925697,0.16779882329356877,0.7122277086076734,0.5692614142007324,18.43743799124793,0.2800002098083496,0.382342944997335,-0.24319980144500608,-1.0734967913776012,0.5870971884875891,-0.6583482964113037,0.1719486935212915,0.8105199623107895,34.81717583611365,-41.60746230568677,0.4151484949662978,11,0.19499969482421786,0.13499999046325595,0.6374998092651358,0.814999818801879,-0.24800014495849787,4,-0.02562092767826507,1.3048791479735753,7.440000057220459,1.1645505823130042,8.137999534606934,-1.1600076294018071,8.387999534606934,-0.02562092767826507
2363,2009-11-23,7.570000171661378,7.800000190734862,7.5,7.730000019073486,7830500.0,-0.010457506236437819,1.000000000000006,-0.7339444725151347,49.0053057632013,61.353015710004016,0.5817744298928842,0.26832938341069834,0.77812905989716,0.6696483888551539,17.614414397609398,0.3000001907348624,0.387252843038163,-0.327499723434447,-1.1497253372732272,0.49472589040433235,-0.7386125303538362,0.08361308348494312,0.86554948272705,28.457883313660982,-45.84570003340234,0.41111280691938984,11,0.27499961853027255,0.21499991416931064,0.7174997329711905,0.8949997425079337,-0.046000003814698154,0,-0.018494100415856418,1.4347842312037875,7.6500000953674325,1.3048791479735753,7.440000057220459,1.1645505823130042,8.137999534606934,-0.018494100415856418
2364,2009-11-24,7.495999813079834,7.5380001068115225,7.4099998474121085,7.515999794006348,5924000.0,-0.009775476473378064,2.9999701979601614,0.1250000000000007,42.51069737606911,58.051734899001865,0.5818265539831415,0.3902169325419367,0.8395882469745999,0.7625989565639042,16.37872532866151,0.16000032424926935,0.37161385427836446,-0.41920006275177,-1.186343471836624,0.347943346333083,-0.8027717672941961,-0.03562835820934307,0.9150788460845956,24.108642730907643,-45.47852887681945,0.3835717045424267,11,0.3450002670288086,0.2890002727508545,0.7915000915527344,0.9690001010894775,0.8359999656677246,1,0.0005336428788573766,1.000000000000006,7.570000171661378,1.4347842312037875,7.6500000953674325,1.3048791479735753,7.440000057220459,0.0005336428788573766
2365,2009-11-25,7.558000087738037,7.579999923706055,7.446000099182129,7.510000228881836,2548000.0,0.00827111475510156,1.913054520387484,-2.3999952316238704,43.596926819851845,55.260008432645165,0.4211419402856542,0.37567327479647794,0.7512595347068327,0.7196866596390272,15.034209685607241,0.13399982452392578,0.3117893741047606,-0.37509980201721227,-1.0866718409658382,0.3364722369314137,-0.7308858214915261,-0.019313782542899283,0.8290969961068733,58.84354072495434,-7.461735320867518,0.35578601947431304,11,0.28299999237060547,0.22699999809265137,0.7069997787475586,0.9069998264312744,0.8119997978210449,2,-0.0023815990574296286,2.9999701979601614,7.495999813079834,1.000000000000006,7.570000171661378,1.4347842312037875,7.6500000953674325,-0.0023815990574296286
2366,2009-11-27,7.467999935150146,7.527999877929687,7.26800012588501,7.355999946594237,2375500.0,-0.011907932196760118,1.2413783889883365,2.333339956091116,37.79240473149243,52.79421189576203,0.4201967586856199,0.4717455543199618,0.8061857822805694,0.8329798973415263,15.207146242108898,0.28999996185302734,0.23868872019695786,-0.45359995365142947,-1.1882307064520825,0.2810307991492236,-0.8209153300517551,-0.08628457725110295,0.8955952048816362,37.593944527353045,-23.902059786954595,0.3673153764003265,11,0.373000144958497,0.3170001506805429,0.6459999084472665,0.9969999790191659,0.9120001792907724,4,0.0005356436736612125,1.913054520387484,7.558000087738037,2.9999701979601614,7.495999813079834,1.000000000000006,7.570000171661378,0.0005356436736612125
2367,2009-11-30,7.6479997634887695,7.763999938964844,7.48799991607666,7.49399995803833,5424000.0,0.02410281600183284,-2.3253036966394447,1.3749984034468519,35.82202613326126,48.70077126490381,0.20640716897488165,0.30120287239790233,0.5939634438389731,0.6723510340580603,15.152212770270717,0.29600000381469815,0.1413519121346365,-0.26980011463165265,-1.009503274285649,0.4699030450223436,-0.6396516944586512,0.10005146519534591,0.692563471606146,71.42849460197111,13.281447065673575,0.3698515798269982,11,0.19300031661987305,0.13700032234191895,0.4660000801086426,0.817000150680542,0.4640007019042969,0,-0.01830542243920419,1.2413783889883365,7.467999935150146,1.913054520387484,7.558000087738037,2.9999701979601614,7.495999813079834,-0.01830542243920419
2368,2009-12-01,7.952000141143799,7.966000080108643,7.670000076293945,7.697999954223633,6336500.0,0.03974900458369701,1.0992903244351933,1.6493539467613736,43.033638935557136,45.36859212752711,-0.16932772319740863,0.03141951278265598,0.2699577045628523,0.3894305479828315,13.95955540672992,0.31800031661987305,0.06151001898959585,0.013500261306762518,-0.7042983647852807,0.7312988873988058,-0.34539905173925867,0.3723995743527846,0.36599182711298717,97.9942779537263,41.67965745924308,0.35889931304602185,12,-0.1510000228881836,-0.16700005531311035,0.1744997501373291,0.5129997730255127,0.007999897003173828,1,-0.06916501269776809,-2.3253036966394447,7.6479997634887695,1.2413783889883365,7.467999935150146,1.913054520387484,7.558000087738037,-0.06916501269776809
2369,2009-12-02,7.953999996185303,8.109999656677246,7.9000000953674325,8.005999565124513,6024500.0,0.0002514908206749933,-1.6250048428964283,-0.20472256170250214,40.79885518284,43.29802557425535,-0.26749446602666804,0.05790637171116764,0.24040646749615213,0.4065646936935501,12.798037291284848,0.20999956130981356,0.022617621146078903,-0.0006998777389526367,-0.7036537915359649,0.7022540360580596,-0.35217683463745786,0.3507770791595535,0.3418721305701169,81.47271408273072,29.114254412324073,0.3514769568985061,12,-0.2930002212524414,-0.16899991035461426,0.1724998950958252,0.5109999179840088,-0.15199995040893555,2,-0.05406082833100945,1.0992903244351933,7.952000141143799,-2.3253036966394447,7.6479997634887695,1.2413783889883365,7.467999935150146,-0.05406082833100945
2370,2009-12-03,7.75,7.98799991607666,7.748000144958496,7.958000183105469,6466500.0,-0.02564747250228061,-1.2641499248756174,4.000036680085328,39.888425426526524,42.69974289931541,-0.13893014385672142,0.2622796383176276,0.40037660474250103,0.6273015789214078,12.508663290781662,0.23999977111816406,-0.08768719072915765,-0.19639987945556658,-0.9051736945829898,0.5123739356718566,-0.5507867870192786,0.15798702810814547,0.5241946820840813,57.244672531049645,7.496585791236605,0.35438690756371183,12,-0.06100010871887207,0.05200004577636719,0.2604999542236328,0.6419999599456787,-0.07600021362304776,3,0.07509674564484636,-1.6250048428964283,7.953999996185303,1.0992903244351933,7.952000141143799,-2.3253036966394447,7.6479997634887695,0.07509674564484636
2371,2009-12-04,7.5440001487731925,7.800000190734862,7.414000034332275,7.75,8057000.0,-0.026580625964749305,1.5228749207219958,0.9903830282800908,41.66060201303088,41.56765359798117,0.0931715131573716,0.4620402381119577,0.5658794962799272,0.8467430256364556,12.528341333110527,0.386000156402587,-0.22107742000476893,-0.3833997488021863,-1.1147165593574178,0.34791706175304515,-0.749058154079802,-0.017741343524570574,0.7089506375329764,18.678187497130967,-33.220685169158656,0.3656584052776158,12,0.14499974250793546,0.2629997730255136,0.41799986362457364,0.8479998111724862,0.12599992752075284,4,0.10949094916444468,-1.2641499248756174,7.75,-1.6250048428964283,7.953999996185303,1.0992903244351933,7.952000141143799,0.10949094916444468
2372,2009-12-07,7.446000099182129,7.576000213623048,7.392000198364258,7.539999961853027,4692000.0,-0.012990462308911876,1.2168627631215974,0.4563103425128391,33.33334579966336,39.82632471314362,0.17789898936175597,0.5330252691698565,0.6315315688680911,0.950629917026589,13.085632446444704,0.18400001525878995,-0.3005325758030377,-0.4468998193740843,-1.2015126156517546,0.307712976903586,-0.8242062175129199,-0.06959342123524959,0.7861316692616853,7.520883225281155,-40.341719769613434,0.37730639813883504,12,0.24299979209899902,0.36099982261657715,0.4444998502731323,0.9459998607635498,0.3819999694824219,0,0.1254364763386695,1.5228749207219958,7.5440001487731925,-1.2641499248756174,7.75,-1.6250048428964283,7.953999996185303,0.1254364763386695
2373,2009-12-08,7.360000133514403,7.449999809265138,7.331999778747559,7.386000156402588,4232500.0,-0.011549820644935482,-1.8780238183848375,0.2765963922650907,29.795610436810193,38.41353727544818,0.2581220862314888,0.5661426060213142,0.6853226009177282,1.039585525875645,14.36788639865812,0.11800003051757901,-0.28795104392942417,-0.4808998107910165,-1.2317021005830666,0.2699024790010336,-0.8563009556870425,-0.10549866589499146,0.8517289974243036,3.599017886912236,-37.90759455958694,0.3754011448960253,12,0.3289997577667245,0.44699978828430265,0.5059999227523813,1.0319998264312753,0.10199975967407404,1,0.10217395628219683,1.2168627631215974,7.446000099182129,1.5228749207219958,7.5440001487731925,-1.2641499248756174,7.75,0.10217395628219683
2374,2009-12-09,7.239999771118164,7.380000114440918,7.210000038146973,7.369999885559082,7552000.0,-0.016304396768935803,1.2666590373012392,4.9999999999998295,31.40017453737525,37.05834257739523,0.37771025113186507,0.6304122527050398,0.7627381408671638,1.1560936338185535,15.799918472944352,0.1700000762939453,-0.319144864436133,-0.5450001716613766,-1.3001630226195076,0.21016267929675436,-0.9225815971404412,-0.16741874618231112,0.9517347750655389,3.856007413654461,-35.7120945595952,0.37758142547906537,12,0.4200000762939453,0.6080002784729004,0.605000376701355,1.1520001888275146,0.20000028610229492,2,0.09944755383847337,-1.8780238183848375,7.360000133514403,1.2168627631215974,7.446000099182129,1.5228749207219958,7.5440001487731925,0.09944755383847337
2375,2009-12-10,7.26200008392334,7.320000171661378,7.214000225067139,7.236000061035156,6476500.0,0.003038717334348462,-2.0285831062670554,-0.2,44.87917619722936,37.845761629143766,0.3456562270223067,0.5410091832273363,0.6955963863344667,1.1286497440704544,17.11807352503151,0.10599994659423917,-0.3350142611405227,-0.4625998497009274,-1.179336182413257,0.25413648301140235,-0.8209680160570922,-0.10423168334476252,0.8904650819388937,8.813564801344857,-32.084579935912714,0.35836816635616503,12,0.39799976348876953,0.5859999656677246,0.5585000514984131,1.1299998760223389,-0.026000022888183594,3,0.07435967441648517,1.2666590373012392,7.239999771118164,-1.8780238183848375,7.360000133514403,1.2168627631215974,7.446000099182129,0.07435967441648517
2376,2009-12-11,7.326000213623048,7.3540000915527335,7.210000038146973,7.326000213623048,3541000.0,0.008813016931987105,4.1428814713899405,0.0,39.82413350949138,38.290440226502675,0.2898790461789309,0.41944021389084707,0.5920705881577026,1.0531999413593338,18.672083037899178,0.14400005340576083,-0.32190080245392316,-0.34839973449706907,-1.0261823309709728,0.32938286197683464,-0.6872910327340209,-0.009508436260117215,0.7887663471305748,31.69402181984961,-9.561336835485747,0.3388912982369518,12,0.3339996337890616,0.5219998359680167,0.5369999408721915,1.065999746322631,-0.17600011825561523,4,0.04750198779775938,-2.0285831062670554,7.26200008392334,1.2666590373012392,7.239999771118164,-1.8780238183848375,7.360000133514403,0.04750198779775938
2377,2009-12-14,7.403999805450439,7.421999931335449,7.277999877929687,7.277999877929687,3945500.0,0.010646954620933125,-1.2857164482423384,100.0,44.77986632974191,38.48446549252321,0.1940328366318882,0.31024954387325376,0.48005273414168226,0.9648224975159367,19.291432151102114,0.1440000534057626,-0.3146185988516059,-0.24050014019012522,-0.9101447063309438,0.42914442595069247,-0.5753224232605341,0.09432214288028362,0.6745760943989181,80.83331346509878,36.391106493058444,0.33482228307040895,12,0.2560000419616708,0.4440002441406259,0.4680004119873056,0.9880001544952401,-0.7059998512268058,0,0.03592656372676983,4.1428814713899405,7.326000213623048,-2.0285831062670554,7.26200008392334,1.2666590373012392,7.239999771118164,0.03592656372676983
2378,2009-12-15,7.403999805450439,7.48199987411499,7.366000175476074,7.369999885559082,6265000.0,0.0,-4.523881969595477,0.26984078927947647,46.96570045330959,39.16967052257539,0.1208308988950142,0.2529664883426852,0.4513938093916785,0.9581394675524839,19.960726489937958,0.11599969863891602,-0.2810395243263111,-0.1959001541137706,-0.7982846617355763,0.40648435350803513,-0.497092407924673,0.10529209969713182,0.6398330599308233,71.32348687382184,23.305031941831068,0.30119225381090275,12,0.19500017166137784,0.4440002441406259,0.4480001926422128,0.9880001544952401,-0.631999969482421,1,0.05726637957256364,-1.2857164482423384,7.403999805450439,4.1428814713899405,7.326000213623048,-2.0285831062670554,7.26200008392334,0.05726637957256364
2379,2009-12-16,7.526000022888184,7.59600019454956,7.452000141143799,7.5,5237500.0,0.01647760948723076,-1.3606616325062781,0.7647083572921395,48.98476996096654,40.1803754708465,-0.07628829882543098,0.06648499091910409,0.2920190260481803,0.8332592927399993,20.883275746176146,0.1920003890991211,-0.25167576396988967,-0.030799961090087535,-0.5056022587624796,0.4440023365823045,-0.26820110992628354,0.20660118774610847,0.484479529403707,81.86524785021902,33.76135297299723,0.23740114883619579,12,-0.020999908447265625,0.31799983978271484,0.3934999704360962,0.8659999370574951,-0.9520001411437988,2,-0.00850387051621948,-4.523881969595477,7.403999805450439,-1.2857164482423384,7.403999805450439,4.1428814713899405,7.326000213623048,-0.00850387051621948
2380,2009-12-17,7.501999855041504,7.570000171661378,7.4619998931884775,7.570000171661378,3919000.0,-0.0031889672832434712,2.176463988443682,-2.6153944907017177,51.12582463579608,41.23206687337596,-0.10188027238013042,0.042577597520237376,0.2779175479459477,0.8525820525645624,21.385108590042762,0.10800027847290039,-0.2686010913024859,-0.02300014495849645,-0.41119764237886614,0.36519735246187324,-0.2170988936686813,0.1710986037516884,0.47646051668458966,75.6475903056329,25.131373460445687,0.1940987487101847,12,-0.0989997386932373,0.34200000762939453,0.4200000762939453,0.8900001049041748,-0.8319997787475586,3,-0.008264436019600807,-1.3606616325062781,7.526000022888184,-4.523881969595477,7.403999805450439,-1.2857164482423384,7.403999805450439,-0.008264436019600807
2381,2009-12-18,7.440000057220459,7.50600004196167,7.394000053405763,7.495999813079834,6828500.0,-0.008264436019600807,1.9473598353661363,0.8235219869992249,42.52874980688447,42.25377842973386,-0.0627870270266202,0.11022888773253925,0.31797604418937464,0.9090493523785987,20.477552714334692,0.11199998855590731,-0.28417910851391337,-0.08499994277954137,-0.47319744019991106,0.3031975546408283,-0.2790986914897262,0.10909880593064347,0.5077219011624701,50.94340188485472,2.9455278941964167,0.1940987487101847,12,-0.03699994087219238,0.40000009536743164,0.48199987411499023,0.9519999027252197,-0.8920001983642578,4,-0.027419354115101435,2.176463988443682,7.501999855041504,-1.3606616325062781,7.526000022888184,-4.523881969595477,7.403999805450439,-0.027419354115101435
2382,2009-12-21,7.453999996185303,7.5440001487731925,7.443999767303468,7.443999767303468,3157500.0,0.001881712211985409,-18.999618539007585,-0.1785762942779133,27.404716965620125,41.988123599601636,-0.08440939213981657,0.08515833919786431,0.2893532534001242,0.8863806626402635,19.654000101448965,0.10400009155273349,-0.2832540175129603,-0.061199998855590465,-0.4459917636001025,0.3235917658889216,-0.25359588122784604,0.1311958835166651,0.46421308538818806,38.26078843980983,-3.2718942795081745,0.19239588237225586,12,-0.05099987983703613,0.3860001564025879,0.44549989700317383,0.937999963760376,-0.8940000534057617,0,-0.040783458676341144,1.9473598353661363,7.440000057220459,2.176463988443682,7.501999855041504,-1.3606616325062781,7.526000022888184,-0.040783458676341144
2383,2009-12-22,7.429999828338622,7.51800012588501,7.386000156402588,7.504000186920166,1708000.0,-0.0032197703057369464,1.5882286943106914,-7.399866488652282,26.69039538435429,41.46481480482153,-0.05524517302206444,0.10343544468881394,0.31207698092743197,0.8975565898234068,19.238497157267304,0.13199996948242188,-0.27643274958303365,-0.07820014953613352,-0.4638870527604473,0.30748675368818024,-0.27104360114828996,0.11464330207602291,0.45988473149780784,20.95222092542689,-14.88685770479906,0.19284345161215666,12,-0.026999711990355557,0.41000032424926847,0.4190002679824838,0.9620001316070566,-0.8319997787475577,1,-0.09851950081116856,-18.999618539007585,7.453999996185303,1.9473598353661363,7.440000057220459,2.176463988443682,7.501999855041504,-0.09851950081116856
2384,2009-12-23,7.5,7.5380001068115225,7.383999824523926,7.414000034332275,5202000.0,0.009421288462805988,-1.1095873409866461,-1.1621560667568647,37.37374661758943,40.63087818486153,-0.09441447036397932,0.03557423210869182,0.22701593010826038,0.8091331196405918,18.620901132420034,0.15400028228759677,-0.23594333816886515,-0.008399987220764515,-0.39406439964648676,0.37726442520495773,-0.20123219343362564,0.1844322189920966,0.3626891789688518,62.36556934506765,28.026521620245326,0.19283220621286096,12,-0.0969998836517334,0.3400001525878906,0.39250004291534424,0.8919999599456787,-0.7659997940063477,2,-0.0970666885375977,1.5882286943106914,7.429999828338622,-18.999618539007585,7.453999996185303,1.9473598353661363,7.440000057220459,-0.0970666885375977
2385,2009-12-24,7.539999961853027,7.598000049591064,7.53000020980835,7.532000064849853,804000.0,0.005333328247070224,-10.333677727001641,0.09302209531203384,49.757270457248225,41.73456006794562,-0.10150773159046622,-0.006159181514214573,0.17610685862725184,0.7527353553402243,18.00594459213345,0.09800004959106356,-0.17480728676390633,0.03249998092651385,-0.35276086673095275,0.41776082858398045,-0.16013044290221945,0.22513040475524715,0.2965816514829491,72.89718376705446,35.06617852038674,0.1926304238287331,12,-0.10199999809265226,0.26000022888183594,0.43500006198883057,0.8519999980926514,-0.6919999122619629,3,-0.1281167221479984,-1.1095873409866461,7.5,1.5882286943106914,7.429999828338622,-18.999618539007585,7.453999996185303,-0.1281167221479984
2386,2009-12-28,7.472000122070312,7.59600019454956,7.453999996185303,7.513999938964844,2240500.0,-0.009018546435907937,-2.641027522038393,-5.250044704058657,51.63727974824933,42.49649489222423,-0.011867899580085606,0.06551467966448055,0.23347201810835827,0.8027855355891633,17.129734893739982,0.14200019836425692,-0.11092800341985054,-0.035699868202210716,-0.420878517059025,0.3494787806546036,-0.22828919263061742,0.156889456226196,0.33951822825810485,41.121591119251256,-0.520991740042767,0.19258932442840712,12,0.009999990463257724,0.18799972534179776,0.5039999485015878,0.9199998378753671,-0.8520002365112296,0,-0.10733405148207509,-10.333677727001641,7.539999961853027,-1.1095873409866461,7.5,1.5882286943106914,7.429999828338622,-0.10733405148207509
2387,2009-12-29,7.507999897003174,7.552000045776367,7.449999809265138,7.552000045776367,1684000.0,0.004817956951918223,3.6363587103765513,1.0476271571298599,59.94621485090518,43.93877426973485,-0.035273202808181914,0.019487842727031968,0.19554744390838685,0.754004639497488,16.890301831905216,0.10200023651122958,-0.08932276361397662,0.007299900054931641,-0.3721896116899446,0.38678941179980786,-0.1824448558175069,0.1970446559273702,0.2794577208379847,57.943898161950905,11.014458966530256,0.18974475587243822,12,-0.01699995994567871,0.15199995040893555,0.3090001344680786,0.8840000629425049,-1.0079998970031738,1,-0.1278636189819552,-2.641027522038393,7.472000122070312,-10.333677727001641,7.539999961853027,-1.1095873409866461,7.5,-0.1278636189819552
2388,2009-12-30,7.401999950408935,7.53000020980835,7.3520002365112305,7.51200008392334,2979500.0,-0.014118266921733569,1.4383493639466336,2.499994581414271,61.095902401234156,45.284455651986804,0.07868812908866296,0.08661105835082683,0.2926128129366896,0.8472118052366371,17.28935721216444,0.17799997329711914,-0.0640331188101193,-0.07120003700256472,-0.38742888278100995,0.2450288087758805,-0.22931445989178734,0.0869143858866579,0.36235936424445647,20.32510239407297,-30.72876663397281,0.15811442288922245,12,0.0730001926422128,0.2579998970031747,0.4129999876022348,0.990000009536744,-0.6160001754760733,2,-0.11375304151182497,3.6363587103765513,7.507999897003174,-2.641027522038393,7.472000122070312,-10.333677727001641,7.539999961853027,-0.11375304151182497
2389,2009-12-31,7.52400016784668,7.5879998207092285,7.334000110626222,7.388000011444093,2866500.0,0.01648206136923913,-1.0819651947899747,-1.2363635575476548,65.78313903653597,46.9130461409579,-0.048752440399405295,-0.07299805427087236,0.1658773484710565,0.707856942717374,17.986039707269207,0.2539997100830069,-0.04996856094740032,0.07230017185211146,-0.15115134699801835,0.2957516907022413,-0.03942558757295345,0.18402593127717637,0.21818477574645456,71.96973528306809,14.929457537855782,0.11172575942506482,12,-0.05800008773803711,0.1359996795654297,0.29099977016448975,0.867999792098999,-0.6900000572204581,3,-0.1230728465707398,1.4383493639466336,7.401999950408935,3.6363587103765513,7.507999897003174,-2.641027522038393,7.472000122070312,-0.1230728465707398
2390,2010-01-04,8.331999778747559,8.350000381469728,7.572000026702881,7.598000049591064,10887500.0,0.10738963222699183,1.0207776894976386,5.397050625322169,81.956796234742,51.29394018849763,-0.8120285874578785,-0.8802931819774811,-0.6319567071639902,-0.11185732719193808,18.407393012998067,0.8260002136230487,-0.018522697578443825,0.8511997938156126,0.4144223871642323,1.287977200466993,0.6328110904899225,1.0695884971413028,-1.121999740600586,98.22828760594471,36.4128867095864,0.21838870332569035,1,-0.4899995326995832,-0.5519995689392081,-0.5189996957778931,0.06000018119812012,-1.5379996299743661,0,-0.19179064032501847,-1.0819651947899747,7.52400016784668,1.4383493639466336,7.401999950408935,3.6363587103765513,7.507999897003174,-0.19179064032501847
2391,2010-01-05,8.369999885559082,8.378000259399414,8.199999809265138,8.293999671936035,5494000.0,0.004560742657297112,2.8695345703327075,0.10354256357885247,81.48631455525286,57.30300658734571,-0.786996066595469,-0.8993486592613422,-0.6560452710951115,-0.1667072796538882,18.23162409528366,0.17800045013427557,0.004399239413128697,0.8478999137878418,0.25696001776626076,1.438839809809422,0.5524299657770513,1.1433698617986323,-1.1371998405456543,99.2336807758377,38.178832946454996,0.2954699480107901,1,-0.5139997005462646,-0.5759997367858887,-0.5569998025894165,0.02200007438659668,-1.4119997024536133,1,-0.18183988730919254,1.0207776894976386,8.331999778747559,-1.0819651947899747,7.52400016784668,1.4383493639466336,7.401999950408935,-0.18183988730919254
2392,2010-01-06,8.380000114440918,8.461999893188478,8.279999732971191,8.342000007629395,4187000.0,0.0011947704920629576,-1.246906457879577,0.5,81.60622457730881,63.40476538656288,-0.7284320612087303,-0.8809552526642763,-0.6507637832884328,-0.1783098709385822,18.08264490159201,0.18200016021728693,0.02846854154852707,0.8112001419067383,0.1085239079895981,1.5138763758238785,0.4598620249481682,1.1625382588653084,-1.101392060852051,92.73051466718394,31.612434704947717,0.3513381169585699,1,-0.48200011253356756,-0.5440001487731925,-0.5670000314712524,0.011999845504760742,-0.8959999084472656,2,-0.21002389079313954,2.8695345703327075,8.369999885559082,1.0207776894976386,8.331999778747559,-1.0819651947899747,7.52400016784668,-0.21002389079313954
2393,2010-01-07,8.112000465393066,8.270000457763674,8.081999778747559,8.220000267028809,3962500.0,-0.031980864604765125,-1.2380876693044114,-2.8420920544094765,67.33729550311406,66.7340485960656,-0.3950619140960141,-0.583653204241088,-0.3704104787054252,0.08759850687665072,17.558769562039025,0.2980003356933594,0.0694622153354496,0.505600476264954,-0.22975123390573593,1.2409521864356439,0.13792462117960902,0.8732763313502989,-0.7623889014282232,68.97167595188834,10.045138930068283,0.36767585508534495,1,-0.214000463485716,-0.2760004997253409,-0.2990003824234009,0.2799994945526123,-0.5240006446838379,3,-0.1987179946882507,-1.246906457879577,8.380000114440918,2.8695345703327075,8.369999885559082,1.0207776894976386,8.331999778747559,-0.1987179946882507
2394,2010-01-08,7.960000038146973,8.105999946594237,7.943999767303468,8.088000297546388,4393500.0,-0.01873772417722963,-1.024992102424098,1.1851897638768862,62.59626577195428,68.16060363103296,-0.19103817349174523,-0.39520903187341183,-0.1965425792913127,0.2407220871618474,16.612608643990015,0.16800069808959872,0.12803346846257924,0.3176000356674198,-0.4127047326565396,1.0479048039913783,-0.04755234849455903,0.6827524198293995,-0.5436451744287112,43.59551344386304,-12.669986655242084,0.3651523841619793,1,-0.06200003623962225,-0.12400007247924716,-0.1669999361038208,0.43199992179870605,-0.3320002555847168,4,-0.14748746954621994,-1.2380876693044114,8.112000465393066,-1.246906457879577,8.380000114440918,2.8695345703327075,8.369999885559082,-0.14748746954621994
2395,2010-01-11,7.802000045776367,8.069999694824219,7.76200008392334,8.039999961853027,3880500.0,-0.019849245177564923,1.067115769261541,1.8593705762267099,59.456634850118895,69.02942086457402,0.00897914895376939,-0.20520003237491213,-0.019930015443103244,0.3952015567051248,15.527283918941858,0.3079996109008789,0.19087295558458983,0.13260004520416224,-0.5781559773916563,0.8433560677999807,-0.2227779660937479,0.4879780565020715,-0.3229064802898929,5.714281821736409,-49.10839963043745,0.35537801129790947,1,0.09599995613098322,0.03399991989135831,-0.07900011539459229,0.5899999141693115,-0.17600011825561435,0,-0.12407074204955626,-1.024992102424098,7.960000038146973,-1.2380876693044114,8.112000465393066,-1.246906457879577,8.380000114440918,-0.12407074204955626
2396,2010-01-12,7.673999786376952,7.776000022888184,7.492000102996826,7.572000026702881,7337000.0,-0.01640608288238965,-1.1679415709805934,-0.42857056992077713,55.42405699472725,68.52695888055425,0.18846553897081275,-0.052482571996968375,0.10952470275994841,0.518709629845433,14.761239922671793,0.309999942779541,0.23245697286914435,-0.01280019283294731,-0.704954670051948,0.6793542843860534,-0.35887743144244677,0.33327704577655304,0.7880001068115261,18.762858015068915,-36.57865643769708,0.34607723860950024,1,0.22400021553039817,0.16200017929077326,0.07150018215179532,0.7180001735687265,-0.12399959564208984,1,-0.11467287752157018,1.067115769261541,7.802000045776367,-1.024992102424098,7.960000038146973,-1.2380876693044114,8.112000465393066,-0.11467287752157018
2397,2010-01-13,7.670000076293945,7.998000144958496,7.611999988555907,7.998000144958496,5831000.0,-0.0005212027879004655,1.3536589975373166,-3.2156945243070933,55.97610209824985,67.95809218022266,0.24346449106654688,-0.029020932623716078,0.11412419576931221,0.5171902695922164,13.941063142924992,0.3860001564025888,0.25864145689171636,-0.030099916458129705,-0.7094786013170662,0.6492787684008068,-0.3697892588875984,0.3095894259713381,0.7725998210907008,22.879163512780465,-35.291684452074804,0.3396893424294682,1,0.2279999256134051,0.16599988937378019,0.07799983024597168,0.7219998836517334,-0.18200016021728516,2,-0.09282918984435096,-1.1679415709805934,7.673999786376952,1.067115769261541,7.802000045776367,-1.024992102424098,7.960000038146973,-0.09282918984435096
2398,2010-01-14,7.828000068664551,7.875999927520753,7.539999961853027,7.651999950408935,3845000.0,0.020599738044194238,1.4705894727615278,-0.5365856140585548,57.82443017269423,67.07379119535135,0.17013941428739798,-0.16192940081281826,-0.03543142459144022,0.35210692501331664,13.349969980131576,0.3359999656677255,0.2951201852199432,0.10670006275177002,-0.5601199532363204,0.7735200787398604,-0.22670994524227517,0.4401100707458152,0.5955878328323383,54.72313538373379,-2.7966057930713077,0.33341000799404524,1,0.14899992942810147,0.007999897003174716,-0.08000016212463379,0.43899989128112793,-0.3400001525878906,3,-0.043944795561247973,1.3536589975373166,7.670000076293945,-1.1679415709805934,7.673999786376952,1.067115769261541,7.802000045776367,-0.043944795561247973
2399,2010-01-15,7.4619998931884775,7.8400001525878915,7.407999992370605,7.828000068664551,7775500.0,-0.04675525961492644,1.2153834867769495,-2.0795450543079075,48.38975906532041,63.34412039874896,0.5882843510638045,0.2097860443231605,0.3319683845493149,0.709526112830619,13.235574019497903,0.43200016021728693,0.31572677839557794,-0.2561001062393178,-0.9274651100213687,0.4152648975427331,-0.5917826081303437,0.07958239565170722,0.9429562523384112,8.157088382023344,-45.45874131194052,0.33568250189102533,1,0.47300004959106356,0.37400007247924805,0.28600001335143954,0.7560002803802481,0.18599987030029208,4,0.016885543999507036,1.4705894727615278,7.828000068664551,1.3536589975373166,7.670000076293945,-1.1679415709805934,7.673999786376952,0.016885543999507036
2400,2010-01-19,7.440000057220459,7.573999881744385,7.420000076293945,7.478000164031982,4724000.0,-0.002948249300847694,-2.9487094841604615,0.10382537866845266,49.32659794137192,59.77081855276219,0.5257342688388524,0.23916496618031946,0.34592103340151237,0.7217718968894751,13.114995959004105,0.15399980545043945,0.34591887020366663,-0.2749999523162838,-0.9511220537378673,0.40112214910529875,-0.6130610030270756,0.06306109839450791,0.925077842180178,5.4237384023536155,-47.716476634026016,0.33806105071079146,1,0.49499988555908203,0.3959999084472665,0.31399989128112793,0.7700002193450928,0.23399972915649325,1,0.025268780093535614,1.2153834867769495,7.4619998931884775,1.4705894727615278,7.828000068664551,1.3536589975373166,7.670000076293945,0.025268780093535614
2401,2010-01-20,7.236000061035156,7.434000015258789,7.202000141143799,7.434000015258789,6152000.0,-0.027419354115101435,1.3434336136558487,5.210510465291372,44.65409158684238,55.66502599826592,0.6168258706396852,0.4501790948941782,0.5390795290776795,0.9139661375795498,13.010082982710495,0.23799991607666016,0.3586055026495307,-0.4687999486923218,-1.1681463176780724,0.23054642029342975,-0.8184731331851971,-0.11912676419944646,1.0907947220842793,4.27134669955006,-46.26761290401355,0.34967318449287577,1,0.50000023841858,0.5959999561309823,0.5179998874664307,0.9740002155303955,0.5359997749328613,2,0.05389716185682358,-2.9487094841604615,7.440000057220459,1.2153834867769495,7.4619998931884775,1.4705894727615278,7.828000068664551,0.05389716185682358
2402,2010-01-21,7.1500000953674325,7.394000053405763,7.130000114440918,7.269999980926514,4948000.0,-0.011885014502808211,-2.3000023841880757,0.6060601681935047,45.00792713384618,53.18398506834726,0.5699368587889522,0.5399183018703537,0.6061807030369692,0.988721982516604,13.10285118590023,0.26399993896484464,0.2592274469279765,-0.5395999193191523,-1.274222899502031,0.19502306086372734,-0.9069114094105926,-0.17228842922771292,1.109307009233464,2.6809632624363964,-49.54500494524373,0.3673114900914397,1,0.4679999351501447,0.6459999084472656,0.6039998531341544,1.0600001811981192,0.512000083923339,3,0.055944068535970226,1.3434336136558487,7.236000061035156,-2.9487094841604615,7.440000057220459,1.2153834867769495,7.4619998931884775,0.055944068535970226
2403,2010-01-22,6.697999954223633,7.184000015258789,6.664000034332275,7.184000015258789,9933000.0,-0.06321680211398262,1.1399173482362914,4.050004371011482,35.529078711878086,50.17651983944991,0.8943145164753865,0.9847560036936445,1.0251293099937389,1.428012862304568,13.39387103055861,0.5199999809265137,0.13860212863035226,-0.9550000667572025,-1.807553397909997,-0.10244673560440809,-1.3812767323335997,-0.5287234011808053,1.470962591164465,2.891149359898889,-44.902561859044965,0.4262766655763971,1,0.6689999103546143,0.865000009536744,1.055999994277954,1.512000322341919,0.8580002784728995,4,0.11794565053033002,-2.3000023841880757,7.1500000953674325,1.3434336136558487,7.236000061035156,-2.9487094841604615,7.440000057220459,0.11794565053033002
2404,2010-01-25,6.771999835968018,6.966000080108643,6.668000221252441,6.691999912261963,9119500.0,0.011048056472099832,-3.6562730503587475,-0.16460887584182352,13.20755480871074,45.037733168182335,0.708590803622938,0.8995396057426053,0.9196103149003321,1.341796605099912,13.779898068875292,0.29799985885620117,0.0065831379140997015,-0.8446001768112179,-1.7825461099757725,0.09334575635333664,-1.3135731433934943,-0.37562721022894063,1.2464664583144973,11.86811205989495,-28.32545112512347,0.4689729665822773,1,0.5590002536773682,0.7910001277923593,0.9515001773834229,1.3020002841949463,0.6440000534057608,0,0.10572948869634669,1.1399173482362914,6.697999954223633,-2.3000023841880757,7.1500000953674325,1.3434336136558487,7.236000061035156,0.10572948869634669
2405,2010-01-26,6.573999881744385,6.7179999351501465,6.466000080108643,6.677999973297119,5820500.0,-0.02923803293260563,1.7391286319957706,-1.3000023841880648,10.614038628407314,40.05884223859123,0.79799839991193,1.0766594979470563,1.079529861003036,1.5281889247687506,14.564329422593888,0.305999755859375,-0.09732491268163024,-0.994300127029419,-2.041930725044031,0.053330470985192946,-1.518115426036724,-0.470484828022113,1.3090197865431064,11.157005048661532,-20.677412786360478,0.5238152990073058,1,0.6580002307891846,0.8900001049041757,1.1005001068115234,1.4630000591278076,1.0240001678466788,1,0.16337083983326806,-3.6562730503587475,6.771999835968018,1.1399173482362914,6.697999954223633,-2.3000023841880757,7.1500000953674325,0.16337083983326806
2406,2010-01-27,6.670000076293945,6.723999977111816,6.573999881744385,6.624000072479247,8230500.0,0.01460301129851671,-1.054790404494015,-0.44230733961780555,13.863061890878868,35.37961554888335,0.6086050903713369,0.9670773443236476,0.9502929734795416,1.4209576099206345,15.14383261305379,0.15000009536743164,-0.18936429752407768,-0.8581999301910397,-1.980113312610941,0.26371345222886156,-1.4191566214009903,-0.29724323898108906,1.0429772414120837,21.982758842169446,-2.059951205765131,0.5609566912099506,1,0.500999927520752,0.7939999103546151,0.9534999132156372,1.366999864578247,1.1679997444152832,2,0.15052469244361077,1.7391286319957706,6.573999881744385,-3.6562730503587475,6.771999835968018,1.1399173482362914,6.697999954223633,0.15052469244361077
2407,2010-01-28,6.547999858856201,6.751999855041504,6.501999855041504,6.7059998512268075,7268000.0,-0.018290886962857633,1.0,-3.4347821579988955,14.774772917119066,30.596320298263883,0.6199014956725595,1.068238296122784,1.0475276164822915,1.531222611479233,15.79058115267127,0.25,-0.27541648783426353,-0.9322001457214357,-2.1368472930268343,0.27244700158396284,-1.5345237193741355,-0.3298765720687369,1.0153401903381418,11.420583029775761,-6.65227557570819,0.6023235736526991,1,0.6050002574920654,0.9160001277923593,1.0735002756118774,1.4890000820159912,1.4019999504089364,3,0.18692730658146717,-1.054790404494015,6.670000076293945,1.7391286319957706,6.573999881744385,-3.6562730503587475,6.771999835968018,0.18692730658146717
2408,2010-01-29,6.559999942779541,6.688000202178955,6.513999938964844,6.561999797821045,3648000.0,0.0018326335036660257,-2.7021386685063815,0.012657311000452622,16.346158034349244,27.035920183711532,0.45719974354832704,1.0434200358049104,1.0009128494246387,1.5036058413111757,16.157857479206484,0.17400026321411133,-0.35092185714074553,-0.8781000614166263,-2.1511638969845013,0.3949637741512486,-1.5146319792005638,-0.24156814363268886,0.8716593101245182,18.799972534179688,3.792158090170945,0.6365319177839374,1,0.46000003814697266,0.9040000438690194,1.0615001916885376,1.431999921798706,1.4120001792907706,4,0.1679878423968859,1.0,6.547999858856201,-1.054790404494015,6.670000076293945,1.7391286319957706,6.573999881744385,0.1679878423968859
2409,2010-02-01,6.5980000495910645,6.662000179290772,6.504000186920166,6.539999961853027,4098500.0,0.005792699259601353,-1.430775889578892,-29.00214592274678,19.285722453112456,23.698045129460482,0.3170989549635719,0.9828822031154099,0.9250600552714445,1.4445907083542089,16.81879741436825,0.15799999237060636,-0.4344402154600271,-0.793799948692322,-2.119957837955262,0.5323579405706171,-1.4568788933237915,-0.1307210040608524,0.717780102577545,46.15387180406312,28.732438042557643,0.6630789446314697,2,0.35199999809265137,0.865999937057496,1.0235000848770142,1.187000036239624,1.3680000305175781,0,0.1451955404524199,-2.7021386685063815,6.559999942779541,1.0,6.547999858856201,-1.054790404494015,6.670000076293945,0.1451955404524199
2410,2010-02-02,6.734000205993652,6.76800012588501,6.570000171661378,6.5920000076293945,3367000.0,0.020612330309245364,-1.1290332504422391,2.4482755785752457,26.11790183940866,21.63846849085673,0.07869683813549955,0.7599907249315434,0.7600665850877215,1.2858537411162114,17.326997176768515,0.19799995422363192,-0.5413923976983739,-0.5778998136520386,-1.8572783517081692,0.7014787244040921,-1.217589082680104,0.06178945537602676,0.47980633752776125,87.21808824346635,67.0760984753857,0.6396892690280652,2,0.1959998607635498,0.7299997806549081,0.8874999284744263,1.0509998798370361,1.2719993591308612,1,0.10127705116092911,-1.430775889578892,6.5980000495910645,-2.7021386685063815,6.559999942779541,1.0,6.547999858856201,0.10127705116092911
2411,2010-02-03,6.8480000495910645,7.053999900817871,6.73799991607666,6.73799991607666,6668500.0,0.016928993185350016,-4.745447294385899,0.7746477454364733,30.221371248379086,19.995517836915944,-0.10742572837430497,0.5545522669017693,0.6403023886081858,1.1512097465472193,17.377997196648547,0.31999969482421875,-0.6014837491455562,-0.3877999782562256,-1.5802895049205912,0.80468954840814,-0.9840447415884084,0.2084447850759572,0.2760697183208167,62.68118946673715,41.11388073702819,0.596244763332183,2,-0.023000001907348633,0.615999937057496,0.7710000276565552,0.937000036239624,1.191999912261963,2,0.10952102724426616,-1.1290332504422391,6.734000205993652,-1.430775889578892,6.5980000495910645,-2.7021386685063815,6.559999942779541,0.10952102724426616
2412,2010-02-04,6.619999885559082,6.806000232696532,6.6040000915527335,6.797999858856201,3432000.0,-0.033294416235525204,1.0824679426519612,-1.618179611334839,21.880824492905617,18.479045145919006,0.041893187519658426,0.6787361778488599,0.8530000048019524,1.3601279818014644,17.332855715933288,0.24399995803833097,-0.675237940382492,-0.527800130844116,-1.6203379273737877,0.5647376656855556,-1.0740690291089523,0.018468767420720233,0.43400001525878906,21.090865269157376,3.5639776499447606,0.546268898264836,2,0.1400001049041748,0.8440001010894784,0.9510000944137573,1.1650002002716064,1.3859996795654315,3,0.18398790879243077,-4.745447294385899,6.8480000495910645,-1.1290332504422391,6.734000205993652,-1.430775889578892,6.5980000495910645,0.18398790879243077
2413,2010-02-05,6.5,6.610000133514403,6.383999824523926,6.576000213623048,6237500.0,-0.018126871243736797,2.1388920162919565,0.426967556316357,24.710839193097442,19.757187855295307,0.14623086967611343,0.7080805892391595,0.9585664592097274,1.4629965812525656,18.193565485850648,0.23600006103515625,-0.7285996363787692,-0.5671999931335447,-1.5962332190731487,0.46183323280605926,-1.0817166061033472,-0.0526833801637423,0.5539999008178711,17.31345705476937,-1.3408704811726118,0.5145166129698021,2,0.21899986267089844,0.9229998588562021,1.0754998922348022,1.2850000858306885,1.4800000190734863,4,0.22307689373309803,1.0824679426519612,6.619999885559082,-4.745447294385899,6.8480000495910645,-1.1290332504422391,6.734000205993652,0.22307689373309803
2414,2010-02-08,6.785999774932861,6.966000080108643,6.5999999046325675,6.602000236511231,8637500.0,0.04399996537428641,-2.8936147007722957,-2.4210397530491994,34.90304312755809,22.455966132978727,-0.1537417594309085,0.34743099426086665,0.6635446271354581,1.1626959093959321,19.122678232708424,0.4660000801086426,-0.7753251072730585,-0.22250020503997803,-1.1676136615380486,0.7226132514580925,-0.6950569332890133,0.25005652320905725,-0.40199995040893555,59.9999857660566,38.033265079121065,0.4725567282490353,2,-0.06699991226196289,0.6370000839233407,0.7815002202987671,0.9990003108978271,1.3560004234313965,0,0.17477164551618096,2.1388920162919565,6.5,1.0824679426519612,6.619999885559082,-4.745447294385899,6.8480000495910645,0.17477164551618096
2415,2010-02-09,6.834000110626222,6.9079999923706055,6.76200008392334,6.9079999923706055,2570500.0,0.007073436086849183,2.9459497773682415,-0.40217427923550086,40.0000047446467,25.360070894508485,-0.17990104767838933,0.23525378189524115,0.6048952271586012,1.093471140138468,20.354229287495674,0.14599990844726562,-0.7534301345456837,-0.12609987258911026,-0.9962896913376253,0.7440899461594048,-0.5611947819633674,0.30899503678514684,-0.4500002861022958,67.16421415821895,41.18454959336686,0.4350949093742574,2,-0.11500024795532315,0.5889997482299805,0.7289998531341544,0.9509999752044669,1.4199995994567862,1,0.16564236920661868,-2.8936147007722957,6.785999774932861,2.1388920162919565,6.5,1.0824679426519612,6.619999885559082,0.16564236920661868
2416,2010-02-10,6.7940001487731925,6.8439998626708975,6.6500000953674325,6.789999961853027,3261000.0,-0.005853081826971751,2.730778577094338,-0.0540566663874259,40.93686814243341,28.266970363987856,-0.13461848667627763,0.2170756582501996,0.636463178857892,1.1082538869935883,20.99319873269054,0.19399976730346502,-0.6911228918756986,-0.12209985256195122,-0.9268306386726124,0.68263093354871,-0.5244652456172814,0.28026554049337893,-0.39836031913757264,70.44676017149729,39.8048195940856,0.40236539305533053,2,-0.07500028610229403,0.6289997100830096,1.017000079154971,0.990999937057496,1.3279995918273935,2,0.17839260962780146,2.9459497773682415,6.834000110626222,-2.8936147007722957,6.785999774932861,2.1388920162919565,6.5,0.17839260962780146
2417,2010-02-11,6.958000183105469,7.027999877929688,6.803999900817871,6.806000232696532,3368500.0,0.024138950653671998,-1.8717832722515604,37.99821194422132,57.75656731993711,32.86812695127539,-0.2618836973852936,-0.0031627502118984907,0.45996015905218,0.9204687610036295,22.138696545236122,0.23399972915649592,-0.5917751021669826,0.07750017642974871,-0.6456658729097722,0.8006662257692696,-0.2840828482400122,0.4390832010995096,-0.5509531484603887,89.13048307154173,52.707159077129226,0.3615830246697606,2,-0.2390003204345703,0.4649996757507333,0.8669999837875366,0.8269999027252197,1.0839996337890625,3,0.15550441941274062,2.730778577094338,6.7940001487731925,2.9459497773682415,6.834000110626222,-2.8936147007722957,6.785999774932861,0.15550441941274062
2418,2010-02-12,7.484000205993652,7.653999805450439,7.203999996185303,7.4099998474121085,17953000.0,0.07559643705749686,1.1739144456474215,0.48684462318872707,66.72932621453941,38.13963848032284,-0.718598940415383,-0.5863165237338279,-0.0824888077518473,0.37813131250258003,23.252435145116284,0.6959996223449698,-0.48650242921263676,0.6207001924514772,-0.019142340592789076,1.2605427254957435,0.3007789259293441,0.9406214589736104,-1.052115057617188,83.87100422638827,42.5099048520724,0.319921266522133,2,-0.4650003910064697,-0.15700006484985263,0.38299977779388605,0.30099987983703613,0.29399967193603427,4,0.069748709882826,-1.8717832722515604,6.958000183105469,2.730778577094338,6.7940001487731925,2.9459497773682415,6.834000110626222,0.069748709882826
2419,2010-02-16,7.5879998207092285,7.611999988555907,7.449999809265138,7.46999979019165,5209000.0,0.0138962602689785,-1.0506352799154979,1.5945872801082352,74.9262473251175,43.56278797873493,-0.745830938345355,-0.717161800675786,-0.20213249453364313,0.25468847035057873,24.065176734284066,0.1620001792907697,-0.3715062123415773,0.7183998107910154,0.05181429541439542,1.3849853261676355,0.385107053102705,1.051692568479326,-1.0827877929083254,93.42629444228092,46.25164642473497,0.33329275768831007,2,-0.5690000057220459,-0.3429999351501474,0.2790001630783099,0.19700026512145996,-0.1159996986389169,1,0.05166054396764852,1.1739144456474215,7.484000205993652,-1.8717832722515604,6.958000183105469,2.730778577094338,6.7940001487731925,0.05166054396764852
2420,2010-02-17,7.627999782562256,7.653999805450439,7.570000171661378,7.570000171661378,3058500.0,0.005271476383520657,-1.8965585280431734,0.49152199915946615,74.21637074881504,48.45112125656114,-0.7215607124951671,-0.7824729342452406,-0.25105773649688956,0.18857428372123586,24.957160729755486,0.08399963378906072,-0.2584945302672761,0.7489997863769533,0.04433204226371501,1.4536675304901916,0.3966659143203337,1.101333658433573,-1.053860488102381,97.4103555382468,45.10555305419869,0.35233387205661937,2,-0.6089999675750732,-0.4010000228881836,0.23900020122528254,0.15700030326843262,-0.34399986267089844,2,0.0673833810243436,-1.0506352799154979,7.5879998207092285,1.1739144456474215,7.484000205993652,-1.8717832722515604,6.958000183105469,0.0673833810243436
2421,2010-02-18,7.625999927520753,7.639999866485597,7.50600004196167,7.6020002365112305,2423000.0,-0.00026217292848840223,4.153882128545217,0.41379055198384196,79.00969278133137,54.79877328860845,-0.6678247303890021,-0.7902749886268152,-0.2515494130469511,0.167568201982931,25.244149882292668,0.13399982452392667,-0.15238375062310716,0.72749993801117,-0.03774496216121026,1.4927448381835502,0.34487748792497985,1.11012238809736,-0.9870690024014444,96.70589634456614,37.608984261145515,0.38262245008619017,2,-0.6070001125335702,-0.4349999427795419,0.24100005626678556,0.15900015830993564,-0.3719997406005868,3,0.08234982802660751,-1.8965585280431734,7.627999782562256,-1.0506352799154979,7.5879998207092285,1.1739144456474215,7.484000205993652,0.08234982802660751
2422,2010-02-19,7.550000190734862,7.622000217437744,7.504000186920166,7.558000087738037,3308000.0,-0.009965871690035266,-1.3600028610256778,-0.333333333333358,75.7544362366571,60.47028407122619,-0.4984484239437963,-0.7196695797576096,-0.17581638355177898,0.2249001931829424,25.3626731318557,0.12199974060058683,-0.06744200838421577,0.6315001964569085,-0.18087760676218068,1.4438779996759976,0.2253112948473639,1.037689098066453,-0.8501651327956861,76.88896471191602,12.17035331529739,0.40618890160954446,2,-0.4230003356933594,-0.35900020599365146,0.316999793052676,0.2519998550415048,-0.20200014114379883,4,0.07576152786958401,4.153882128545217,7.625999927520753,-1.8965585280431734,7.627999782562256,-1.0506352799154979,7.5879998207092285,0.07576152786958401
2423,2010-02-22,7.48799991607666,7.5999999046325675,7.423999786376952,7.5999999046325675,3720000.0,-0.008211956700913348,2.142859575700085,14.000178816234849,72.86742135677102,64.68854831891652,-0.3146508521730267,-0.6276287517295529,-0.11203630361159256,0.2685768314727923,24.37122787776281,0.17600011825561523,0.005933746132495088,0.5299999237060549,-0.31346460439755663,1.3734644518096664,0.10826765965424912,0.9517321877578606,-0.7309149732868079,27.82614104012727,-37.61978870654562,0.4217322640518059,2,-0.3359999656677246,-0.3580000400543213,0.37900006771087824,0.3190000057220459,-0.1419997215271005,0,0.07398503031876902,-1.3600028610256778,7.550000190734862,4.153882128545217,7.625999927520753,-1.8965585280431734,7.627999782562256,0.07398503031876902
2424,2010-02-23,7.48799991607666,7.513999938964844,7.317999839782715,7.489999771118164,2839500.0,0.0,6.839974060157546,0.017855850409356368,70.82872741872423,68.11396194936958,-0.22864451624114057,-0.6021078671812212,-0.10635124038544497,0.24594763958944732,23.20410108299203,0.1960000991821289,0.12736019426193312,0.4941999197006224,-0.37636855803330427,1.364768397434549,0.0589156808336595,0.9294841585675853,-0.6771000815271728,50.595265971563045,-11.596932755487657,0.4352842388669632,2,-0.3359999656677246,-0.37599992752075195,0.4185000658035287,0.3190000057220459,-0.38399982452392667,1,0.03872862781827746,2.142859575700085,7.48799991607666,-1.3600028610256778,7.550000190734862,4.153882128545217,7.625999927520753,0.03872862781827746
2425,2010-02-24,7.6479997634887695,7.75,7.498000144958496,7.5380001068115225,5618500.0,0.02136750122934572,-1.6526359114385958,-55.0038149737725,71.55172258757193,71.51561244327385,-0.2917124169979939,-0.7141348990038576,-0.25939884302545657,0.06306123517986162,21.82112656677642,0.26200008392333984,0.2563833150017212,0.600499773025513,-0.2932264791003636,1.4942260251513897,0.15363664696257473,1.0473628990884514,-0.7865139306852251,76.3888428976677,13.669494357398364,0.4468631260629385,2,-0.370999813079834,-0.5809998512268066,0.23750019073486328,0.15900015830993652,-0.4399995803833008,2,-0.02301250612724559,6.839974060157546,7.48799991607666,2.142859575700085,7.48799991607666,-1.3600028610256778,7.550000190734862,-0.02301250612724559
2426,2010-02-25,7.673999786376952,7.710000038146973,7.401999950408935,7.598000049591064,7605500.0,0.0033995846877905578,3.1621565892021954,0.6909088544601697,81.86216229306288,74.19401188473226,-0.2008820640768807,-0.6967857311397188,-0.28006438950880774,0.016967571727383834,20.275017909302843,0.308000087738038,0.3551563583791548,0.5762998104095454,-0.34063345967007574,1.4932330804891674,0.11783317536973481,1.034766445449356,-0.7414328201976916,82.40736448226743,13.826522738715738,0.4584666350398109,2,-0.19699978828430087,-0.6069998741149893,0.21150016784668058,0.17400026321411222,-0.48799991607665927,3,-0.050820937886645656,-1.6526359114385958,7.6479997634887695,6.839974060157546,7.48799991607666,2.142859575700085,7.48799991607666,-0.050820937886645656
2427,2010-02-26,7.771999835968018,7.894000053405763,7.639999866485597,7.6500000953674325,6216500.0,0.012770400354328526,-2.5774624239412662,1.6052653043298102,88.97059532494906,76.66526400811111,-0.1914013909862433,-0.7361266756507838,-0.3739957528961515,-0.09807776300995297,18.681275325046542,0.254000186920166,0.4453525925968602,0.6130998611450194,-0.3126991097241074,1.538898832014147,0.15020037571045552,1.0759993465795832,-0.7740382270830981,78.81941455015054,3.5985363641622996,0.46289948543456383,2,-0.1659998893737793,-0.6329998970031738,0.012000322341919833,0.07200026512145996,-0.4719996452331552,4,-0.06664946731607002,3.1621565892021954,7.673999786376952,-1.6526359114385958,7.6479997634887695,6.839974060157546,7.48799991607666,-0.06664946731607002
2428,2010-03-01,7.6620001792907715,7.777999877929687,7.550000190734862,7.75600004196167,5996500.0,-0.01415332720005713,2.304354436328246,-0.770492315870118,80.08244439408243,77.23817479355168,-0.059784071967248664,-0.5684811891303241,-0.26112172814070167,-0.00293426164337518,16.893920664470485,0.22799968719482422,0.5416310726813336,0.4480001926422119,-0.45869433375996316,1.3546947190443879,-0.005347070558875622,0.9013474558432994,-0.5744347259537674,59.722259015199086,-16.70419389349412,0.4533472632010879,3,-0.0560002326965332,-0.5230002403259277,0.04499983787536621,0.14599990844726562,-0.45800018310546875,0,-0.040981482948591275,-2.5774624239412662,7.771999835968018,3.1621565892021954,7.673999786376952,-1.6526359114385958,7.6479997634887695,-0.040981482948591275
2429,2010-03-02,7.556000232696532,7.75600004196167,7.535999774932861,7.75600004196167,4381000.0,-0.013834500667428973,1.2000047683761295,2.127660653775145,73.84414154451238,77.19681599307361,0.046041094828324525,-0.4079459511010102,-0.15735291224951808,0.08271605402995341,14.972204524084187,0.2200002670288086,0.5924997891835995,0.2941002368926995,-0.5760565678859075,1.1642570416713065,-0.14097816549660358,0.7291786392820025,-0.38779131935265276,31.300863831036747,-44.38471041240753,0.4350784023893033,3,0.049999713897705966,-0.41700029373168856,-0.09100031852722079,0.018999814987183505,-0.23800039291381747,1,-0.02779248698779213,2.304354436328246,7.6620001792907715,-2.5774624239412662,7.771999835968018,3.1621565892021954,7.673999786376952,-0.02779248698779213
2430,2010-03-03,7.415999889373778,7.5900001525878915,7.375999927520753,7.527999877929687,3270500.0,-0.018528366729918866,-1.229170029777542,0.5600004768376105,69.26889667401518,76.11450531448293,0.17076447071270717,-0.2258095409637937,-0.020482801415400154,0.20150575293469242,13.24283837398127,0.21400022506713867,0.5755136118420108,0.11999990940093941,-0.7158272597141577,0.9558270785160365,-0.29791367515660916,0.537913493958488,-0.1752118620237102,7.721998481117185,-65.79137089021593,0.4179135845575487,3,0.19000005722045987,-0.27699995040893466,0.03100013732910245,0.1590001583099374,0.00600004196167081,2,-0.04207117077605438,1.2000047683761295,7.556000232696532,2.304354436328246,7.6620001792907715,-2.5774624239412662,7.771999835968018,-0.04207117077605438
2431,2010-03-04,7.598000049591064,7.611999988555907,7.363999843597412,7.377999782562256,2673500.0,0.02454155379344991,1.000000000000007,-1.9642882991812796,69.60784514240981,75.43155074845542,-0.017461412093194184,-0.36758701980805686,-0.20156413038107246,0.007887923333441016,12.624521659915086,0.2480001449584952,0.5354815066883889,0.26450006961822403,-0.5538112369180679,1.082811376154516,-0.14465558364992237,0.6736557228863704,-0.29189081963542574,44.15096478513972,-26.255618297693786,0.4091556532681462,3,0.007999897003174716,-0.4590001106262198,-0.2499999999999991,-0.12600016593933017,-0.39599990844726474,3,-0.05132927927614128,-1.229170029777542,7.415999889373778,1.2000047683761295,7.556000232696532,2.304354436328246,7.6620001792907715,-0.05132927927614128
2432,2010-03-05,7.8379998207092285,7.8400001525878915,7.638000011444093,7.697999954223633,2738000.0,0.031587229475088296,1.8055471851809808,0.636362257084277,63.15006739845504,74.351844753087,-0.2372629598246334,-0.5393093131036268,-0.43828863655642714,-0.23868362700892565,11.865696828556862,0.24200010299682795,0.5003895910877745,0.4435998439788822,-0.33127130128846893,1.2184709892462333,0.05616427134520663,0.8310354166125578,-0.4739999771118164,99.57976248315775,29.600868443176083,0.3874355726336757,3,-0.23199987411499023,-0.6989998817443848,-0.5204998254776001,-0.3659999370574951,-0.5879998207092285,4,-0.08318448141402723,1.000000000000007,7.598000049591064,-1.229170029777542,7.415999889373778,1.2000047683761295,7.556000232696532,-0.08318448141402723
2433,2010-03-08,7.949999809265138,7.964000225067139,7.760000228881836,7.760000228881836,3331000.0,0.014289358397277185,-1.147373123390671,1.3571411541513887,63.36780249497895,73.52285309489308,-0.3093699761181954,-0.5661351810260413,-0.544870666131744,-0.3497730275137725,10.66166192850733,0.20399999618530273,0.45971288546163347,0.48309984207153445,-0.20600866196472634,1.1722083461077952,0.13854559005340406,0.8276540940896648,-0.5859999656677255,97.66659884986966,29.38737288413523,0.34455425201813056,3,-0.2859997749328622,-0.7759997844696054,-0.6414997577667245,-0.481999635696412,-0.669999599456788,0,-0.08176096026728819,1.8055471851809808,7.8379998207092285,1.000000000000007,7.598000049591064,-1.229170029777542,7.415999889373778,-0.08176096026728819
2434,2010-03-09,7.972000122070312,8.013999938964844,7.874000072479247,7.883999824523926,2689000.0,0.0027673350104404637,-1.5925948819384088,0.4631604836645199,62.87426453398621,72.5586910889391,-0.2855203404497608,-0.5214632884487465,-0.5633423278329053,-0.3779427229149048,10.718538489662789,0.1399998664855966,0.43030575052779074,0.4458001375198357,-0.19931205550625908,1.0909123305459296,0.12324404100678876,0.7683562340328827,-0.5360002326965327,93.53849065656051,27.748503408007934,0.32255609651304695,3,-0.2830002307891837,-0.7730002403259268,-0.730000138282775,-0.503999948501586,-0.8080000877380362,1,-0.09633719444619893,-1.147373123390671,7.949999809265138,1.8055471851809808,7.8379998207092285,1.000000000000007,7.598000049591064,-0.09633719444619893
2435,2010-03-10,7.966000080108643,8.034000396728517,7.938000202178955,8.0,2201500.0,-0.0007526394718758711,-1.133345342608772,-0.3863614196694702,62.6865714131174,70.42806988005627,-0.25665860412755936,-0.449346582061553,-0.555100118251465,-0.3762296663059672,10.797942241795347,0.09600019454956232,0.4122572437920615,0.38320009708404523,-0.20206071470102316,0.9684609088691136,0.09056969119151148,0.675830502976579,-0.44908018379211434,89.85070739089845,26.815906084477653,0.292630405892534,3,-0.2669999599456778,-0.756999969482421,-0.7590000629425049,-0.497999906539917,-0.9460000991821289,2,-0.08134574865797517,-1.5925948819384088,7.972000122070312,-1.147373123390671,7.949999809265138,1.8055471851809808,7.8379998207092285,-0.08134574865797517
2436,2010-03-11,8.005999565124513,8.008000373840332,7.8379998207092285,7.907999992370605,1548000.0,0.005021275999701702,2.3333052844160216,-2.882347166318466,67.48463991844045,68.04074150155532,-0.27335783810769776,-0.4151768464760792,-0.590154236028118,-0.41968837860275343,10.447478442860476,0.17000055313110352,0.4051231203145127,0.3625996112823504,-0.12091038711564828,0.8461096096803491,0.12084461208335107,0.6043546104813498,-0.4063467887420673,92.9290898078565,30.33945252327301,0.24175499919899912,3,-0.30699944496154874,-0.7969994544982919,-0.8089995384216326,-0.5379993915557879,-0.97399950027466,3,-0.07294524925195667,-1.133345342608772,7.966000080108643,-1.5925948819384088,7.972000122070312,-1.147373123390671,7.949999809265138,-0.07294524925195667
2437,2010-03-12,8.039999961853027,8.168000221252441,8.026000022888184,8.043999671936035,2357000.0,0.004246864673416395,-7.875126661500865,-0.04081354612689651,71.63009544964324,67.10159161883985,-0.2965275911869121,-0.38362916492014243,-0.6198727730812408,-0.4527700768205767,10.8678178088419,0.1620006561279279,0.3851740511386712,0.34250001907348615,-0.05205413508676138,0.7370541732337337,0.14522294199336194,0.5397770961536104,-0.37085156621520987,68.62738681545233,1.5726377789169135,0.19727707708012396,3,-0.2739999294281006,-0.7639999389648438,-0.8954999446868896,-0.5759999752044669,-0.8000001907348633,4,-0.10422883391607496,2.3333052844160216,8.005999565124513,-1.133345342608772,7.966000080108643,-1.5925948819384088,7.972000122070312,-0.10422883391607496
2438,2010-03-15,8.005999565124513,8.156000137329103,7.96999979019165,8.053999900817871,2461000.0,-0.004228905085800205,-2.1000087420229336,12.000953743442569,69.77097263829192,66.64901729592647,-0.23311369435292484,-0.3251893823136518,-0.5784801036722556,-0.42088152508088683,10.922332517703879,0.18600034713745295,0.34681095682166685,0.2823996543884295,-0.12163587571074075,0.6864351844875998,0.08038188933884438,0.48441741943801464,-0.24705784087606375,50.908951667555854,-17.474839198487885,0.20201776504958527,3,-0.23999953269958674,-0.7299995422363299,-0.8939995765686053,-0.541999578475953,-0.8679995536804208,0,-0.09442912892698307,-7.875126661500865,8.039999961853027,2.3333052844160216,8.005999565124513,-1.133345342608772,7.966000080108643,-0.09442912892698307
2439,2010-03-16,7.980000019073486,8.060000419616701,7.927999973297119,8.003999710083008,2720500.0,-0.0032475078020595127,-1.0625104773967904,0.4999900659620307,64.11565570576556,66.07643496612096,-0.15717324213903616,-0.28281654371601395,-0.5491710226722413,-0.3956974721737563,10.918857879227723,0.13200044631958185,0.2858292546879131,0.2368000984191898,-0.17744183289535442,0.651042029733734,0.029679132761917693,0.4439210640764619,-0.14742776536431812,43.030310911899385,-23.33539745703333,0.2071209656572722,3,-0.21399998664855957,-0.5959999561309814,-0.9090001583099365,-0.5570001602172843,-0.6919999122619638,1,-0.08771927413433889,-2.1000087420229336,8.005999565124513,-7.875126661500865,8.039999961853027,2.3333052844160216,8.005999565124513,-0.08771927413433889
2440,2010-03-17,8.142000198364258,8.170000076293945,7.967999935150146,8.022000312805176,3926000.0,0.02030077429869226,1.29546082612207,-5.000059605412171,67.83537782068021,65.87949415259544,-0.22949397032848307,-0.4261854444938411,-0.7319592030398301,-0.5548011124358698,10.932028954304654,0.20200014114379972,0.2608831674204515,0.3731002569198605,-0.07355834630002356,0.8197588601397445,0.14977095530991846,0.5964295585298025,-0.24905091049730022,91.56630832094564,26.104928201677183,0.22332930160994183,3,-0.23800015449523926,-0.7320001125335693,-1.071000337600708,-0.7190003395080558,-0.7460002899169913,2,-0.12011792436807656,-1.0625104773967904,7.980000019073486,-2.1000087420229336,8.005999565124513,-7.875126661500865,8.039999961853027,-0.12011792436807656
2441,2010-03-18,8.253999710083008,8.326000213623049,8.121999740600586,8.166000366210938,3197000.0,0.01375577364162317,-1.318179355188316,0.7333285649572038,68.17496115358655,66.43781568094337,-0.26670051781210535,-0.5151357595054593,-0.8650989197188483,-0.6616905654227931,11.307397482553744,0.2040004730224627,0.2578865301929776,0.4536997795104982,-0.03680495460540634,0.9442045136264037,0.2084474124525464,0.698952146568451,-0.32599973678588867,81.9094321447951,17.388501653531804,0.24525236705795267,3,-0.2109994888305664,-0.7659995555877668,-1.182999849319458,-0.8309998512268058,-0.7719998359680176,3,-0.1495032435788739,1.29546082612207,8.142000198364258,-1.0625104773967904,7.980000019073486,-2.1000087420229336,8.005999565124513,-0.1495032435788739
2442,2010-03-19,8.121999740600586,8.331999778747559,8.104000091552733,8.302000045776367,2038500.0,-0.015992243048079113,-1.111112092259311,-2.0454732644081757,67.06229764046975,66.84831514155347,-0.10077632097805456,-0.35635640111547495,-0.7565312581953574,-0.5248172144543517,11.681053526157905,0.227999687194826,0.27204615864185566,0.2930998325347902,-0.20263086285281418,0.7888305279223955,0.04523448484098758,0.5409651802285929,-0.15399980545044034,48.019767506364715,-16.401442101849966,0.2478653476938026,3,-0.03699994087219238,-0.5539999008178711,-1.0509998798370361,-0.6989998817443839,-0.8279995918273935,4,-0.13420336254161613,-1.318179355188316,8.253999710083008,1.29546082612207,8.142000198364258,-1.0625104773967904,7.980000019073486,-0.13420336254161613
2443,2010-03-22,8.041999816894531,8.119999885559082,7.9619998931884775,8.043999671936035,2049000.0,-0.009849781613036512,1.0519441915767065,0.011110286949518926,68.3812244471016,67.46019957634407,-0.007100485543256596,-0.2453008420156202,-0.6927366204400514,-0.44042350096400007,12.12300085883549,0.1599998474121085,0.27318163450310706,0.18539991378784215,-0.29168782022900963,0.662487647804693,-0.05314395322058374,0.42394378079626804,0.28999996185302734,28.217796657181065,-38.724324335390165,0.23854386700842564,3,0.042999982833862305,-0.2739999294281006,-0.9709999561309814,-0.6189999580383292,-1.0379996299743652,0,-0.09972644417269638,-1.111112092259311,8.121999740600586,-1.318179355188316,8.253999710083008,1.29546082612207,8.142000198364258,-0.09972644417269638
2444,2010-03-23,7.777999877929687,8.041999816894531,7.76200008392334,8.041999816894531,2739500.0,-0.032827647970127605,1.1212105886772823,132.00953743443057,62.5172919467591,67.44139074674871,0.253103022885937,0.0437839563050586,-0.44344360989287157,-0.16805954737435957,12.657509731447753,0.2799997329711914,0.26931916264671774,-0.09310002326965439,-0.5396699607132733,0.3534699141739637,-0.3163849919914634,0.13018494545215464,0.553999900817872,2.8069829074699624,-68.66728560372826,0.22328496872180906,3,0.2690000534057626,0.04699993133545011,-0.6049998998641959,-0.35500001907348455,-0.6759996414184553,1,-0.08228334745820876,1.0519441915767065,8.041999816894531,-1.111112092259311,8.121999740600586,-1.318179355188316,8.253999710083008,-0.08228334745820876
2445,2010-03-24,7.472000122070312,7.710000038146973,7.375999927520753,7.702000141143799,15113000.0,-0.039341702322168826,1.7154501171740908,0.8712123948790572,45.98726145601844,65.05279313981292,0.5382638780490909,0.35407585439129186,-0.1509161600662825,0.14368367417274808,12.680889288001257,0.40199995040893377,0.24859809386738618,-0.39029979705810636,-0.8616306198522965,0.08103102573608378,-0.6259652084552014,-0.1546343856610113,0.8371996688842787,10.041862917276045,-62.208137807038,0.23566541139709496,3,0.38199973106384366,0.3529996871948251,-0.3400002717971793,-0.04900026321410955,-0.4900002479553214,2,-0.02462526930577824,1.1212105886772823,7.777999877929687,1.0519441915767065,8.041999816894531,-1.111112092259311,8.121999740600586,-0.02462526930577824
2446,2010-03-25,7.283999919891357,7.576000213623048,7.283999919891357,7.552000045776367,11405500.0,-0.0251606262188957,-1.1791056460695715,1.1652178420010528,31.752304713464127,60.62192750245969,0.6851264228415079,0.5389946946600235,0.025275849802582684,0.32844079645489543,13.119462242481136,0.29200029373169034,0.22062840306403775,-0.5588000059127811,-1.0912411547794552,-0.026358857046107076,-0.8250205803461181,-0.2925794314794441,0.969207879257203,0.0,-65.95120304994495,0.2662205744333371,3,0.5239999294281006,0.5239999294281006,-0.16100013256072998,0.13899993896484464,-0.40399980545043945,3,0.015376165539219278,1.7154501171740908,7.472000122070312,1.1212105886772823,7.777999877929687,1.0519441915767065,8.041999816894531,0.015376165539219278
2447,2010-03-26,7.254000186920166,7.473999977111816,7.203999996185303,7.328000068664551,6630000.0,-0.004118579530632216,-2.103443361970924,0.2761188320341899,25.766019626705344,55.73248827895007,0.6614673601545622,0.5567418703671585,0.04300427393788375,0.3545749319256819,13.157827530000043,0.26999998092651367,0.18980592946073394,-0.5628997564315794,-1.156701209825247,0.03090169696208811,-0.8598004831284136,-0.2659990297347461,0.9216709818878179,5.458536765658975,-54.147715039547485,0.2969007266968336,3,0.5139997005462646,0.5139997005462646,-0.14900028705596924,0.16899967193603604,-0.7039999961853036,4,0.03143089072508376,-1.1791056460695715,7.283999919891357,1.7154501171740908,7.472000122070312,1.1212105886772823,7.777999877929687,0.03143089072508376
2448,2010-03-29,7.348000049591064,7.3540000915527335,7.230000019073486,7.260000228881836,1623000.0,0.012958348531668218,1.4800038147009298,-1.1891886667225005,29.31032792696162,51.86522963686075,0.5188804333402093,0.46168245075674363,-0.06752121004490075,0.2601867196522347,13.506227963546202,0.12400007247924716,0.14776316393395117,-0.45319988727569704,-1.0799364907500353,0.1735367161986412,-0.7665681890128662,-0.13983158553852792,0.7305040019546523,17.18378093254108,-36.55514870857222,0.31336830173716906,3,0.4199998378753671,0.4199998378753671,-0.18900012969970614,0.0749998092651385,-0.7919998168945312,0,-0.007348924939225676,-2.103443361970924,7.254000186920166,-1.1791056460695715,7.283999919891357,1.7154501171740908,7.472000122070312,-0.007348924939225676
2449,2010-03-30,7.34600019454956,7.460000038146973,7.306000232696532,7.389999866485597,3305500.0,-0.00027216317746425744,-1.4838759296431958,-0.49999729069247006,29.388284633973242,47.59333039389331,0.4710228585687526,0.47130712778221184,-0.07061185253884972,0.26031367562553687,13.774022692680232,0.15399980545044034,0.09306335694394807,-0.4446997404098516,-1.0953145213862348,0.20591504056653243,-0.7700071308980432,-0.11939234992166003,0.6450534514601145,28.063277981904516,-20.235815068934304,0.32530739048819196,3,0.421999692916871,0.421999692916871,-0.20500028133392245,0.0769996643066424,-0.9360003471374512,1,-0.046555948621284315,1.4800038147009298,7.348000049591064,-2.103443361970924,7.254000186920166,-1.1791056460695715,7.283999919891357,-0.046555948621284315
2450,2010-03-31,7.1040000915527335,7.282000064849853,7.0939998626708975,7.277999877929687,6530000.0,-0.032943111433128,1.065934469008232,3.95457008474744,23.56389787966694,42.63654558568002,0.6149689164737024,0.7259545873277453,0.1640899645267,0.4944480457788263,14.821210576748115,0.2520003318786621,0.03217949021428268,-0.6710998535156261,-1.372521331268124,0.03032162423687179,-1.0218105923918754,-0.3203891146393767,0.8083481894745033,2.074734771889968,-38.90268870545206,0.350710738876249,3,0.608999729156495,0.608999729156495,0.027999877929688388,0.3189997673034686,-0.6800003051757812,2,-0.0002815111227095768,-1.4838759296431958,7.34600019454956,1.4800038147009298,7.348000049591064,-2.103443361970924,7.254000186920166,-0.0002815111227095768
2451,2010-04-01,7.208000183105469,7.25,7.0999999046325675,7.102000236511231,5582500.0,0.014639652338462206,-1.7272593286169786,-0.609195843290285,26.576570529515067,38.13813146224061,0.3877681428060731,0.6231898639757079,0.06042613812831288,0.38297938682280286,15.855369382965357,0.15000009536743253,-0.017864745788323866,-0.5475997686386105,-1.2902260041804876,0.19502646690326664,-0.918912886409549,-0.17628665086767192,0.6061462877190076,30.0000752900551,-7.170830390330657,0.3713131177709386,4,0.3989996910095215,0.5049996376037598,-0.03600025177001953,0.2149996757507333,-0.48000001907348633,3,-0.031354093125606664,1.065934469008232,7.1040000915527335,-1.4838759296431958,7.34600019454956,1.4800038147009298,7.348000049591064,-0.031354093125606664
2452,2010-04-05,7.185999870300293,7.283999919891357,7.168000221252441,7.2119998931884775,3401500.0,-0.0030522075813401717,-2.7419667440894617,-0.24528335837480464,26.757364894709184,33.51325817864145,0.29394570386193664,0.6259313020435773,0.08528646369764914,0.3939223452839524,16.206263324705716,0.11599969863891602,-0.09511014608425938,-0.5370000839233402,-1.3205136971131548,0.2465135292664753,-0.9287568905182475,-0.1452432773284329,0.5417290075457535,25.13660205482861,-9.871194036553522,0.3917568065949076,4,0.3819999694824219,0.5269999504089355,0.08600008487701416,0.2369999885559091,-0.5699996948242188,0,-0.04258276668276473,-1.7272593286169786,7.208000183105469,1.065934469008232,7.1040000915527335,-1.4838759296431958,7.34600019454956,-0.04258276668276473
2453,2010-04-06,7.300000190734862,7.335999965667725,7.188000202178955,7.193999767303468,2918000.0,0.01586422522852149,-1.5084800556042721,-4.0769357737591,31.641470934685884,30.082611399522204,0.07110105332165784,0.4856366718603704,-0.009898638134608895,0.2651999940739218,16.15398860713682,0.15000009536743164,-0.18705047134259445,-0.3904997825622569,-1.1881633978885988,0.4071638327640841,-0.7893315902254274,0.008332025100913576,0.35168120529016633,56.28421565536402,21.370386688662364,0.3988318076631705,4,0.10199975967407315,0.4129996299743661,0.07249975204467862,0.12299966812133967,-0.6040000915527335,1,-0.1027397233430073,-2.7419667440894617,7.185999870300293,-1.7272593286169786,7.208000183105469,1.065934469008232,7.1040000915527335,-0.1027397233430073
2454,2010-04-07,7.203999996185303,7.329999923706055,7.191999912261963,7.314000129699707,3381500.0,-0.013150711238528845,-1.059697031161594,-1.0377329632612107,23.740192598450435,27.610714859792427,0.08617945938173666,0.5493137412069649,0.10180357106885918,0.34644107775853783,15.962768506980918,0.1380000114440918,-0.2788855348730719,-0.4480999708175659,-1.2624732318789817,0.3662732902438499,-0.8552866013482738,-0.040913340286858,0.3807596158372304,45.454581280011865,16.975455756428378,0.40718663053070775,4,0.13100004196166992,0.5089998245239258,0.16849994659423828,0.21899986267089933,-0.510000228881835,2,-0.08994999497944234,-1.5084800556042721,7.300000190734862,-2.7419667440894617,7.185999870300293,-1.7272593286169786,7.208000183105469,-0.08994999497944234
2455,2010-04-08,7.317999839782715,7.377999782562256,7.127999782562256,7.216000080108643,2657000.0,0.01582452021901415,1.2522558514671358,-0.9272694170022585,23.82550854626544,26.729959730103687,-0.05806920845301544,0.40504508375112014,0.0115372786972614,0.2164068613288883,15.782466874938688,0.25,-0.3721460048855292,-0.3017001152038574,-1.1150508828057966,0.5116506523980817,-0.708375499004827,0.10497526859711215,0.20786860231762194,78.41727729293602,54.3546429406236,0.4066753838009696,4,-0.03399991989135742,0.39499998092651367,0.05450010299682617,0.10500001907348722,-0.6679997444152823,3,-0.12407761850915355,-1.059697031161594,7.203999996185303,-1.5084800556042721,7.300000190734862,-2.7419667440894617,7.185999870300293,-0.12407761850915355
2456,2010-04-09,7.421999931335449,7.432000160217285,7.303999900817871,7.3499999046325675,2545000.0,0.01421154602755803,1.7825996817647027,0.7058842778938794,30.11364436839132,27.213029145846573,-0.15693923133213605,0.26883312801428083,-0.07012628376380459,0.09904977458587538,15.906659803709294,0.12800025939941406,-0.4425177557648228,-0.16850004196166957,-0.9652193176164339,0.6282192336930947,-0.5668596797890517,0.22985959586571258,0.05204428123335525,96.71045511226835,72.55204707660913,0.398359637827382,4,-0.14499998092651367,0.2909998893737793,-0.0494999885559082,0.0009999275207528413,-0.9920001029968271,4,-0.13446512452054493,1.2522558514671358,7.317999839782715,-1.059697031161594,7.203999996185303,-1.5084800556042721,7.300000190734862,-0.13446512452054493
2457,2010-04-12,7.202000141143799,7.435999870300293,7.173999786376952,7.401999950408935,5456000.0,-0.029641578041899264,-1.0468715075474155,-2.7777740984800356,27.89474648451821,27.055742318908415,0.06136145889284439,0.4456835300512765,0.17404718296303479,0.3095149045638408,15.730751902814388,0.26200008392334073,-0.46923700800682777,-0.34659984111785924,-1.131843660422982,0.43864397818726353,-0.7392217507704206,0.04602206853470214,-0.10800027847290128,24.026083604392472,0.36541556356919713,0.3926219096525614,4,0.07499980926513672,0.5109996795654297,0.1704998016357422,0.22099971771240323,-0.9360003471374512,0,-0.06581504690675233,1.7825996817647027,7.421999931335449,1.2522558514671358,7.317999839782715,-1.059697031161594,7.203999996185303,-0.06581504690675233
2458,2010-04-13,7.25,7.297999858856201,6.964000225067139,7.151999950408936,5433500.0,0.006664795600598072,2.4432993238244354,-0.49000071525641714,34.32304414651247,27.604048931412773,-0.0022368425823113824,0.3564157128853349,0.15089031428037636,0.24746836809178507,16.004277784988748,0.3339996337890625,-0.45533976407801546,-0.26080000400543213,-1.0258604582696869,0.5042604502588226,-0.6433302311375595,0.12173022312669524,0.18599987030029297,60.59321819862505,32.87802058801027,0.3825302271321275,4,-0.04999995231628418,0.39800000190734863,0.12249994277954102,0.17299985885620206,-1.0279998779296875,1,-0.08744825165847248,-1.0468715075474155,7.202000141143799,1.7825996817647027,7.421999931335449,1.2522558514671358,7.317999839782715,-0.08744825165847248
2459,2010-04-14,7.28000020980835,7.460000038146973,7.25,7.315999984741211,4101500.0,0.004137959973565364,-3.374991928554044,-0.367344456284276,43.18182356963296,29.783818452520105,-0.04758809629546068,0.2859449422235594,0.14536886390024328,0.20198434797433595,16.198274971667146,0.21000003814697266,-0.4289200283535637,-0.19579980373382533,-0.9340592108513732,0.5424596033837217,-0.5649295072925993,0.17332989982494862,-0.31599998474121094,63.7096983523155,32.364395660762234,0.3691297035587736,4,-0.06800007820129395,0.367999792098999,0.1389998197555542,0.14299964904785245,-1.2740001678466797,2,-0.08021979310376903,2.4432993238244354,7.25,-1.0468715075474155,7.202000141143799,1.7825996817647027,7.421999931335449,-0.08021979310376903
2460,2010-04-15,7.164000034332275,7.257999897003174,7.1500000953674325,7.24399995803833,4479000.0,-0.01593408957870457,-1.0000000000000164,2.2222339960528235,45.50898780639275,31.88742037217318,0.0869632277212764,0.34247808112366673,0.28062020331090665,0.3056607702600722,16.173002680283055,0.13000011444091708,-0.4163944707747964,-0.2628999710083004,-0.942598100238337,0.41679815822173705,-0.6027490356233187,0.07694909360671787,-0.19999980926513672,40.32255738631611,4.805232402725537,0.3398490646150186,4,0.04800009727478027,0.48399996757507324,0.27999985218048096,0.25899982452392667,-1.1339998245239258,3,-0.06560584377113476,-3.374991928554044,7.28000020980835,2.4432993238244354,7.25,-1.0468715075474155,7.202000141143799,-0.06560584377113476
2461,2010-04-16,7.019999980926514,7.1579999923706055,6.964000225067139,7.085999965667725,4481500.0,-0.020100509870975114,-1.1797788326564727,0.8250005960470161,41.931031625139106,33.57338334222095,0.2251700066008091,0.4103275720739443,0.43891992678343605,0.4475196654770368,15.883438294157711,0.19999980926513672,-0.408088902226468,-0.34520003795623744,-0.9255422762549825,0.23514220034250766,-0.6353711571056095,-0.055028918806865335,0.440000057220459,11.290277613544488,-26.87142119883621,0.2901711191493725,4,0.192000150680542,0.628000020980835,0.4340001344680795,0.4029998779296884,-1.0419998168945312,4,-0.05270653654763224,-1.0000000000000164,7.164000034332275,-3.374991928554044,7.28000020980835,2.4432993238244354,7.25,-0.05270653654763224
2462,2010-04-19,7.0320000648498535,7.067999839782715,6.875999927520753,6.964000225067139,3954000.0,0.0017094136689379535,1.7428678474114314,-1.0303008409675463,38.450301264663274,34.32992004555177,0.2112421384194043,0.32936731474125747,0.4490040344689499,0.4300733639658727,15.74192197419124,0.191999912261962,-0.36329752583932073,-0.278699970245361,-0.7552352100751101,0.19783526958438813,-0.5169675901602355,-0.04043235033048642,0.41807997703552235,26.712347222301492,-13.520340158347619,0.2382676199148745,4,0.1359999179840088,0.5719997882843018,0.42200005054473966,0.39099979400634854,-1.248000144958496,0,-0.0856086790329239,-1.1797788326564727,7.019999980926514,-1.0000000000000164,7.164000034332275,-3.374991928554044,7.28000020980835,-0.0856086790329239
2463,2010-04-20,7.239999771118164,7.239999771118164,6.9679999351501465,7.039999961853027,4679500.0,0.02957902507823018,1.7200009536752259,2.9411805954868657,46.63277105557576,36.873539874121256,-0.006888028484090647,0.06134845845656045,0.2698293696022862,0.21905902785758258,15.944150905867332,0.2719998359680176,-0.32364599348938405,-0.0306002616882326,-0.3604157342094956,0.2992152108330304,-0.1955079979488641,0.1343074745723989,0.18711706619262714,62.328728535187494,19.707516938572887,0.1649077362606313,4,-0.07199978828430176,0.3640000820159912,0.2810002565383911,0.183000087738038,-1.4139995574951163,1,-0.13453038783195836,1.7428678474114314,7.0320000648498535,-1.1797788326564727,7.019999980926514,-1.0000000000000164,7.164000034332275,-0.13453038783195836
2464,2010-04-21,7.138000011444093,7.320000171661378,7.035999774932861,7.25600004196167,5994000.0,-0.014088365041248885,1.3089435937197036,-0.590000715256415,51.185491918544066,39.913538026596655,0.09472659773698755,0.11904619177174514,0.3908431962912067,0.3186020036785777,16.839894052200215,0.2840003967285165,-0.2838123406398676,-0.10060002803802437,-0.33290873348361405,0.1317086774075653,-0.2167543807608192,0.01555432468477047,0.26707214947509694,59.00899546360575,10.79383256948266,0.11615435272279463,4,0.02999997138976962,0.4659998416900626,0.3830000162124625,0.2849998474121094,-1.0079998970031747,2,-0.1283272468345743,1.7200009536752259,7.239999771118164,1.7428678474114314,7.0320000648498535,-1.1797788326564727,7.019999980926514,-0.1283272468345743
2465,2010-04-22,7.2880001068115225,7.308000087738037,7.004000186920166,7.107999801635742,3966500.0,0.021014303043841442,1.7636321075743324,-1.5254259205379408,52.70269921959823,42.42343301006409,-0.06702485818172121,-0.04790144598685586,0.2604447799896059,0.16600245833380267,17.4324976489245,0.3039999008178711,-0.25634267651806475,0.0586000680923453,-0.14793363365186352,0.2651337698365541,-0.04466678277975955,0.16186691896445016,0.0959091647717294,92.79278214997554,40.52725712817325,0.10326685087210451,4,-0.12000012397766024,0.3159997463226327,0.28699994087219327,0.1349997520446795,-1.2160000801086417,3,-0.1759056045638182,1.3089435937197036,7.138000011444093,1.7200009536752259,7.239999771118164,1.7428678474114314,7.0320000648498535,-0.1759056045638182
2466,2010-04-23,7.3959999084472665,7.401999950408935,7.245999813079834,7.283999919891357,3146500.0,0.014818852916152592,1.5161297765404163,0.6222211037172123,56.70498212621877,45.624570303586374,-0.20014835390516694,-0.15502866954380234,0.17499528432453904,0.05744187599038053,17.64555650063283,0.15600013732910067,-0.20134945105790614,0.1609998703002935,-0.057494488046414105,0.3794942286470011,0.05175269112694014,0.27024704947364686,-0.5199999809265137,98.85930766148586,41.37917218161897,0.1092471791733537,4,-0.2279999256134042,0.20799994468688876,0.261000156402587,0.026999950408935547,-1.3340001106262216,4,-0.1846943909610862,1.7636321075743324,7.2880001068115225,1.3089435937197036,7.138000011444093,1.7200009536752259,7.239999771118164,-0.1846943909610862
2467,2010-04-26,7.48199987411499,7.579999923706055,7.375999927520753,7.4099998474121085,4962000.0,0.011627902478676289,-1.9142884390720982,0.6428574469625072,55.91676616278385,48.02387274983875,-0.2707228883227213,-0.23512673591885935,0.10772287003430936,-0.03149856196569001,17.385486013125654,0.20399999618530185,-0.15053324974631188,0.235599851608276,-0.009268618965811548,0.48046832218236357,0.11316561632123268,0.35803408689531935,-0.5954799461364741,83.98691970202353,25.266789541358165,0.12243423528704361,4,-0.2539999485015869,0.12199997901916504,0.283500313758851,-0.059000015258788174,-1.2420001029968262,0,-0.20101573581767918,1.5161297765404163,7.3959999084472665,1.7636321075743324,7.2880001068115225,1.3089435937197036,7.138000011444093,-0.20101573581767918
2468,2010-04-27,7.2940001487731925,7.51800012588501,7.265999794006348,7.46999979019165,2878000.0,-0.025126935111588145,-1.1724133678628683,-2.444438557568114,52.76074229834456,49.08819705302893,-0.08473630052611814,-0.054156612709022944,0.29569454782425986,0.14758361035918544,17.247893856080648,0.2520003318786621,-0.1257135442042383,0.05030012130737216,-0.19101648858130016,0.2916167311960445,-0.070358183636964,0.17095842625170832,-0.37974102096557516,50.34723860660818,-9.635702196700798,0.12065830494433596,4,-0.06600022315978915,0.20399975776672452,0.5324996709823617,0.1289997100830096,-0.884000301361084,1,-0.20701949521289875,-1.9142884390720982,7.48199987411499,1.5161297765404163,7.3959999084472665,1.7636321075743324,7.2880001068115225,-0.20701949521289875
2469,2010-04-28,7.004000186920166,7.392000198364258,6.995999813079834,7.388000011444093,4244500.0,-0.03975869974472135,1.0204091066119765,2.1818216300277915,41.306761400465476,48.6212830079259,0.1810334518887169,0.2201974978445822,0.5789433275783669,0.4268572188221391,17.824586120301984,0.39600038528442383,-0.08217167077864751,-0.22259984016418422,-0.48124106437868797,0.036041384050319536,-0.3519204522714361,-0.09327922805693234,-0.06311142727661156,1.3699267679509968,-53.95627636033018,0.12932061210725185,4,0.2239997386932373,0.4549996852874756,0.9224996566772461,0.41899967193603604,-0.7520003318786621,2,-0.1681895976383625,-1.1724133678628683,7.2940001487731925,-1.9142884390720982,7.48199987411499,1.5161297765404163,7.3959999084472665,-0.1681895976383625
2470,2010-04-29,7.102000236511231,7.269999980926514,7.0,7.061999797821045,4276500.0,0.013992011275796079,-2.292682004925378,-0.10416785669050233,41.11111582061592,48.53018125186777,0.08192962994320308,0.12863513230076773,0.47390215466263186,0.32184908356884456,17.804351943971504,0.26999998092651367,-0.05830980116577145,-0.12449979782104403,-0.3833420612080003,0.13434246556591223,-0.25392092951452216,0.004921333872434097,-0.1355470303051769,18.15075399861373,-30.621185531953273,0.12942113169347796,4,0.12599968910217196,0.19099974632263095,0.8339996337890616,0.25599956512451083,-1.0260000228881836,3,-0.13686286816399718,1.0204091066119765,7.004000186920166,-1.1724133678628683,7.2940001487731925,-1.9142884390720982,7.48199987411499,-0.13686286816399718
2471,2010-04-30,6.98199987411499,7.176000118255615,6.949999809265138,7.151999950408936,2724000.0,-0.016896699295970374,1.0733934117852844,-4.249955297006616,43.52940318493599,49.09452590967585,0.21900335628272583,0.24331065785645478,0.5853862774978875,0.43736164684117895,17.83604366618243,0.22600030899047763,-0.0607931195941136,-0.2332001447677614,-0.514224973831996,0.04782468429647313,-0.3737125592998787,-0.09268773023564414,0.5980000495910645,5.079374450312686,-44.88854994888659,0.14051241453211707,4,0.28299999237060547,0.24600005149841309,0.8574999570846558,0.37599992752075195,-0.9119997024536124,4,-0.13033512801766656,-2.292682004925378,7.102000236511231,1.0204091066119765,7.004000186920166,-1.1724133678628683,7.2940001487731925,-0.13033512801766656
2472,2010-05-03,6.880000114440918,6.9679999351501465,6.78000020980835,6.940000057220459,3555500.0,-0.014608960400046,2.241382995778336,0.3529406814841391,39.45268110843725,48.29673813777157,0.3320981439146582,0.3385688622998355,0.6799590385987102,0.5357997041083591,18.18709831083424,0.20199966430664062,-0.06246583831171115,-0.31989991664886475,-0.6384345776882601,-0.001365255609469429,-0.4791672471685624,-0.1606325861291671,0.6873998069763188,13.550124119821827,-33.62491072810869,0.15926733051969746,5,0.2999999523162842,0.2999999523162842,0.92799973487854,0.4779996871948242,-0.944000244140625,0,-0.11889539287985107,1.0733934117852844,6.98199987411499,-2.292682004925378,7.102000236511231,1.0204091066119765,7.004000186920166,-0.11889539287985107
2473,2010-05-04,6.550000190734862,6.822000026702881,6.501999855041504,6.78000020980835,6130000.0,-0.04796510439198909,1.0382199072140683,3.833337306980123,32.22979007319475,46.19054904384386,0.6190257900709799,0.6424378495939029,1.000542967127097,0.8616560070855765,19.025575279044915,0.37800025939941406,-0.054676395102368325,-0.6123998403549207,-1.0394288247967927,-0.1853708559130487,-0.8259143325758567,-0.3988853481339847,0.985903742218019,5.393294064826155,-38.05065512691596,0.21351449222093613,5,0.4909996986389169,0.4909996986389169,1.2179996967315683,0.8079996109008798,-0.5680003166198722,1,-0.047328306960235156,2.241382995778336,6.880000114440918,1.0733934117852844,6.98199987411499,-2.292682004925378,7.102000236511231,-0.047328306960235156
2474,2010-05-05,6.556000232696532,6.685999870300293,6.4619998931884775,6.507999897003174,2608500.0,0.0009160369140381874,-2.1999918256687905,-0.2086970944033788,34.362139312049294,44.15270905411621,0.5831070850305107,0.617038019370967,0.9850025135765952,0.8534212311234599,19.941332048611564,0.22399997711181552,-0.04269675361258862,-0.5739998102188117,-1.0789594861701675,-0.06904013426745603,-0.82647964819449,-0.32151997224313345,0.9178694555816662,11.633704121394967,-30.874721500725133,0.2524798379756781,5,0.4649996757507333,0.4649996757507333,1.2119996547698983,0.8019995689392099,-0.4720001220703107,2,-0.022269734609874026,1.0382199072140683,6.550000190734862,2.241382995778336,6.880000114440918,1.0733934117852844,6.98199987411499,-0.022269734609874026
2475,2010-05-06,6.4099998474121085,6.624000072479247,5.986000061035156,6.501999855041504,6478000.0,-0.022269734609874026,2.797614114361309,-1.9166534212827369,34.32681778274598,41.6662463492859,0.6609741275915519,0.7288963598560132,1.1144111849626688,0.9959639275620633,21.010700504184214,0.6380000114440909,-0.0645548294073306,-0.6746001958847057,-1.2645169539189114,-0.08468343785049992,-0.9695585749018081,-0.37964181686760323,0.982920257258912,35.63023243606468,-10.379823491355708,0.29495837901710265,5,0.373000144958497,0.373000144958497,1.3580000400543222,0.9479999542236337,-0.2160000801086408,3,-0.024648985355965825,-2.1999918256687905,6.556000232696532,1.0382199072140683,6.550000190734862,2.241382995778336,6.880000114440918,-0.024648985355965825
2476,2010-05-07,6.423999786376952,6.519999980926514,6.1599998474121085,6.519999980926514,6091000.0,0.0021840778936206284,6.4999875823908555,1.0434802890047576,34.39423917893906,39.27485446219203,0.5527207287763805,0.6706813638773594,1.082801940728518,0.9775307059842593,22.39610815159667,0.3600001335144052,-0.09028418157482498,-0.6107002496719369,-1.2474291041713732,0.026028604827499358,-0.9290646769216551,-0.2923358224222188,0.8282283139304818,44.60282907230873,-3.68928968523813,0.31836442724971836,5,0.32800030708313077,0.35900020599365323,1.2890000343322763,0.93400001525879,-0.22399997711181463,4,-0.054171790835343625,2.797614114361309,6.4099998474121085,-2.1999918256687905,6.556000232696532,1.0382199072140683,6.550000190734862,-0.054171790835343625
2477,2010-05-10,6.728000164031982,6.823999881744385,6.665999889373778,6.710000038146973,2708000.0,0.04732260083502937,-1.9811200230320092,-0.18750093132068552,37.47554868346064,37.57649961609381,0.14585608952338358,0.34714779045342326,0.7612023851582226,0.6695743544382537,22.931100117546816,0.40000009536743253,-0.1262503730264406,-0.2829998731613159,-0.9287314370138118,0.36273169069117994,-0.6058656550875634,0.03986590876493157,0.3976051323482235,88.5441839795199,40.291485072555545,0.3228657819262478,5,-0.03900003433227539,0.05499982833862305,0.931999683380127,0.6299996376037598,-0.5680003166198739,0,-0.09780023429373341,6.4999875823908555,6.423999786376952,2.797614114361309,6.4099998474121085,-2.1999918256687905,6.556000232696532,-0.09780023429373341
2478,2010-05-11,6.616000175476074,6.703999996185303,6.561999797821045,6.679999828338622,3006000.0,-0.016646846882475197,1.5357180870313052,-3.5555114042755607,37.293092989496806,37.130536459319515,0.16937987648332165,0.43132922175681276,0.8574850494753461,0.7769269328052832,22.91714514427391,0.1660003662109375,-0.18612361092514806,-0.3632998704910282,-1.0217526133580588,0.2951528723760024,-0.6925262419245435,-0.03407349905751289,0.39564459736962654,75.17902735441243,27.118423819995,0.32922637143351535,5,0.011999845504760742,0.16699981689453125,1.0244996547698975,0.741999626159668,-0.568000316619873,1,-0.10278118003932035,-1.9811200230320092,6.728000164031982,6.4999875823908555,6.423999786376952,2.797614114361309,6.4099998474121085,-0.10278118003932035
2479,2010-05-12,6.696000099182129,6.723999977111816,6.610000133514403,6.610000133514403,3606000.0,0.012091886575607225,-1.6511602118044626,-1.3437567521253222,35.0806465180557,36.46048431459061,0.045925087944673315,0.3218348206531614,0.7657905683704698,0.690749617521849,23.643189248557306,0.113999843597413,-0.25557273915712386,-0.25409994125366175,-0.9081875797003995,0.39998769719307603,-0.5811437604770306,0.07294387796970714,0.21308020248251758,84.72555967208618,40.57494502106053,0.32704381922336895,5,-0.11500000953674316,0.08699989318847656,0.8614997863769531,0.6619997024536133,-0.6259999275207511,2,-0.10663085640550529,1.5357180870313052,6.616000175476074,-1.9811200230320092,6.728000164031982,6.4999875823908555,6.423999786376952,-0.10663085640550529
2480,2010-05-13,6.693999767303468,6.797999858856201,6.630000114440918,6.6599998474121085,2414500.0,-0.0002987353418506533,-2.574486001694305,0.3953480635413656,31.309907722651516,35.102762596558996,-0.017920267828945846,0.3023185504662349,0.7603453024009967,0.6868814261408422,23.986333953291506,0.1679997444152832,-0.3119435142654181,-0.23260025978088272,-0.8881008180706003,0.4229002985088348,-0.560350538925741,0.0951500193639756,0.12277251029822978,80.4216705242122,41.407147997649915,0.32775027914485866,5,-0.21699976921081632,0.08900022506713778,0.8300001621246329,0.6640000343322745,-0.027999877929689276,3,-0.09112633371407652,-1.6511602118044626,6.696000099182129,1.5357180870313052,6.616000175476074,-1.9811200230320092,6.728000164031982,-0.09112633371407652
2481,2010-05-14,6.6500000953674325,6.679999828338622,6.541999816894531,6.679999828338622,2115000.0,-0.006573001712809945,8.200082652510261,-0.8823471663182894,27.342059416596683,33.75713796413227,-0.02901900201551033,0.33431816161956807,0.7903672775532362,0.725687100456752,23.887080503368164,0.15199995040893644,-0.32692276885946114,-0.2580999374389643,-0.9233143689046495,0.40711449402672084,-0.5907071531718069,0.07450727829387827,0.14799976348876864,38.29796228252796,4.766751337863681,0.3326072157328427,5,-0.24500012397766202,0.13299989700317294,0.8484997749328604,0.7079997062683097,-0.3420000076293954,4,-0.06857147692097432,-2.574486001694305,6.693999767303468,-1.6511602118044626,6.696000099182129,1.5357180870313052,6.616000175476074,-0.06857147692097432
2482,2010-05-17,6.429999828338622,6.662000179290772,6.322000026702881,6.561999797821045,8241500.0,-0.033082746447187006,1.048189171798873,4.400038147312494,26.87366527784944,33.16201298687168,0.1345893948337702,0.5342994562657877,0.9858081419608293,0.9389378094479417,23.716284010635697,0.3400001525878915,-0.3578316090117317,-0.4480001926422128,-1.1434034474863735,0.24740306220194785,-0.7957018200642931,-0.10029856522013247,0.368000030517579,22.689041957677496,-8.355044667235994,0.34770162742208033,5,-0.02499985694885165,0.3530001640319833,1.0650000572204599,0.92799997329712,-0.06599998474121005,0,-0.03576983284817781,8.200082652510261,6.6500000953674325,-2.574486001694305,6.693999767303468,-1.6511602118044626,6.696000099182129,-0.03576983284817781
2483,2010-05-18,6.265999794006348,6.473999977111816,5.96999979019165,6.432000160217285,12352500.0,-0.025505449255143864,3.032001495361328,1.257578822645427,28.817452776863107,32.545936705184324,0.2839251869300714,0.6551798879614958,1.1192260704704946,1.0955493249466448,24.569392285311565,0.504000186920166,-0.39462811418777566,-0.5633002281188961,-1.2877744365115023,0.16117398027371,-0.9255373323151987,-0.2010631239225935,0.4508000850677494,35.74878976666079,0.9118316427693998,0.36223710419630295,5,0.13100004196166992,0.5090000629425049,1.2290000915527344,1.0920000076293945,-0.0039997100830078125,1,-0.016916685298271505,1.048189171798873,6.429999828338622,8.200082652510261,6.6500000953674325,-2.574486001694305,6.693999767303468,-0.016916685298271505
2484,2010-05-19,6.2220001220703125,6.306000232696532,6.064000129699707,6.119999885559082,7625000.0,-0.0070219714941776035,-1.261685866440866,-0.6144579005423293,23.93365638472835,31.391140994293472,0.3079486101910982,0.6609223926006695,1.1307925754304824,1.1307119092492979,25.821053964774883,0.24200010299682528,-0.4199628525469503,-0.5614999055862429,-1.3188725620782797,0.19587275090579404,-0.9401862338322609,-0.18281357734022485,0.4400000572204599,30.43482016675478,-6.24379224537682,0.37868632824601844,5,0.17499971389770508,0.55299973487854,1.2019999027252197,1.1359996795654297,0.03599977493286133,2,-0.027965326229568488,3.032001495361328,6.265999794006348,1.048189171798873,6.429999828338622,8.200082652510261,6.6500000953674325,-0.027965326229568488
2485,2010-05-20,6.00600004196167,6.0999999046325675,5.23199987411499,5.349999904632568,24258000.0,-0.034715537748458036,1.0568724449094822,6.431358982749755,22.645750697614773,30.08575338525744,0.5147456926926086,0.8178872612250183,1.3113742759957772,1.3358904705972687,27.432062026516423,0.9900002479553223,-0.4059305445647494,-0.7133999824523922,-1.507121802790369,0.08032183788558456,-1.1102608926213806,-0.31653907228340383,0.5729600906372081,53.45305195549347,12.249529373987151,0.39686091016898817,5,0.021999835968017578,0.39999985694885254,1.4240000247955322,1.3519997596740723,0.34200000762939453,3,0.01065603217658384,-1.261685866440866,6.2220001220703125,3.032001495361328,6.265999794006348,1.048189171798873,6.429999828338622,0.01065603217658384
2486,2010-05-21,6.03000020980835,6.139999866485597,5.875999927520753,5.881999969482423,7371000.0,0.003996031914585307,-2.299992549434539,0.22561007521813706,25.087939519412117,28.70935236702983,0.47939246804151203,0.7233913200879307,1.250214862150651,1.3021842451542485,29.495534733629803,0.26399993896484375,-0.40039266326004963,-0.6210998296737671,-1.404702844209969,0.16250318486243476,-1.0129013369418676,-0.2292983224056666,0.3603854866027838,55.804207370100215,10.644074123731606,0.3918015072681009,5,-0.015000343322753906,0.37599968910217285,1.3999998569488525,1.3279995918273926,0.09399986267089755,4,0.10547258000603654,1.0568724449094822,6.00600004196167,-1.261685866440866,6.2220001220703125,3.032001495361328,6.265999794006348,0.10547258000603654
2487,2010-05-24,5.978000164031982,6.03000020980835,5.889999866485597,5.9679999351501465,6152500.0,-0.008623556213444905,1.4561394702939494,0.0675690043462996,29.972000861512,27.89589768614263,0.4624483330638087,0.6924399942430455,1.2625891715908573,1.3435025040308108,32.41136474094958,0.14000034332275302,-0.38577047332852565,-0.5978998899459835,-1.332922718319736,0.13712293842776901,-0.9654113041328598,-0.23038847575910726,0.2502115172576911,60.064430600043075,9.466172426475303,0.3675114141868762,5,0.03699970245361328,0.42799973487854004,1.4519999027252197,1.3799996376037598,0.3639998435974121,0,0.05520239455521847,-2.299992549434539,6.03000020980835,1.0568724449094822,6.00600004196167,-1.261685866440866,6.2220001220703125,0.05520239455521847
2488,2010-05-25,5.783999919891357,5.802000045776367,5.576000213623047,5.7880001068115225,7505000.0,-0.03245236514175298,13.124960884531136,-0.40000953652480153,26.113868397757486,26.899589006109494,0.5878351963208708,0.8089919529587899,1.4149884848726373,1.5272769326175935,35.21533653904284,0.40199995040893555,-0.3775973579879164,-0.7164001226425167,-1.4510552430551567,0.018254997770123182,-1.0837276828488367,-0.3490725624361968,0.35599994659423917,51.39663514688271,-3.95975544621011,0.36732756020632007,5,0.23099994659423828,0.621999979019165,1.6019999980926514,1.5739998817443848,0.8000001907348642,1,0.10027661337120986,1.4561394702939494,5.978000164031982,-2.299992549434539,6.03000020980835,1.0568724449094822,6.00600004196167,0.10027661337120986
2489,2010-05-26,5.826000213623048,5.980000019073486,5.769999980926514,5.7880001068115225,4534500.0,0.007261461672440461,-4.675649204201302,-9.499582786985506,30.687856050781946,26.83047215367954,0.4575651285045934,0.7106492140287415,1.3318557576035408,1.473243242876003,37.063898060413386,0.21000003814697266,-0.3999202662569159,-0.6154998302459704,-1.3688053907011213,0.1378057302091804,-0.9921526104735454,-0.23884705001839546,0.20399999618530185,65.41854014307219,7.254341417082223,0.3766527802275754,5,0.12999963760375888,0.5799996852874747,1.559999704360961,1.5319995880126944,0.6699995994567862,2,0.0748369128584625,13.124960884531136,5.783999919891357,1.4561394702939494,5.978000164031982,-2.299992549434539,6.03000020980835,0.0748369128584625
2490,2010-05-27,6.130000114440918,6.173999786376952,5.875999927520753,5.9000000953674325,6022500.0,0.05217986434449862,-1.1438811407714127,6.052615068011539,41.84241096354396,28.441622325562573,0.07280464459682179,0.34793459048410025,0.9841853179823907,1.145954075273253,38.75335806661289,0.3479995727539045,-0.40956695308510405,-0.2628999233245848,-0.9601141560352691,0.4343143093860995,-0.6115070396799274,0.0857071930307578,-0.8980002403259277,92.64219007157361,31.40918134794976,0.3486071163553423,5,-0.1830000877380371,0.2759997844696045,1.2559998035430908,1.2279996871948242,0.48399972915649414,3,0.02088087767905855,-4.675649204201302,5.826000213623048,13.124960884531136,5.783999919891357,1.4561394702939494,5.978000164031982,0.02088087767905855
2491,2010-05-28,6.072000026702881,6.170000076293945,6.0,6.113999843597412,4799500.0,-0.009461678084051184,1.2077891516649018,-0.1826078843980975,28.920313682707317,28.66902770388011,0.04491661607904085,0.35232828641422564,0.9933298775003543,1.1794844379525893,40.382208466456284,0.1700000762939453,-0.42567952006496235,-0.27540001869201625,-0.9280939864250453,0.37729394904101277,-0.6017470025585308,0.05094696517449826,-0.8211601543426514,82.94317181459805,24.125309372612392,0.3263469838665144,5,-0.21900010108947754,0.3339998722076416,1.313999891281128,1.3939998149871826,0.6219997406005868,4,0.04545454902411339,-1.1438811407714127,6.130000114440918,-4.675649204201302,5.826000213623048,13.124960884531136,5.783999919891357,0.04545454902411339
2492,2010-06-01,6.061999797821045,6.1479997634887695,5.940000057220459,5.940000057220459,3851500.0,-0.0016469415082110972,-2.409838500383034,-2.9047683923705723,30.949105373400315,28.905877992384248,-0.0030995169129113265,0.314002930163241,0.9576064840724188,1.1645486943090875,41.63995643100154,0.20799970626831055,-0.4392021824020125,-0.24450023174285906,-0.8580110887762089,0.3690106252904908,-0.5512556602595335,0.06225519677381541,-0.7926967271804815,81.27089154259335,23.509602850759535,0.30675542851667476,6,-0.2929997444152832,0.34400010108947754,1.3240001201629639,1.4290001392364502,0.7060003280639648,1,0.01022769329033757,1.2077891516649018,6.072000026702881,-1.1438811407714127,6.130000114440918,-4.675649204201302,5.826000213623048,0.01022769329033757
2493,2010-06-02,6.239999771118164,6.239999771118164,6.078000068664551,6.078000068664551,2610500.0,0.029363243027672237,1.0,1.3278692369025844,35.30927724191666,30.169835865405176,-0.20693709270823124,0.11761805141231285,0.7375875728930001,0.9666738449835819,42.14240329953971,0.17799997329711914,-0.44089632819967406,-0.051000237464904785,-0.6541854509580158,0.5521849760282063,-0.3525928442114603,0.25059236928165074,-0.9526027661628724,100.0,43.76377606202392,0.30159260674655547,6,-0.5039999485015869,0.13500022888183594,1.1760001182556152,1.251000165939331,0.46000003814697354,2,0.016346192348169364,-2.409838500383034,6.061999797821045,1.2077891516649018,6.072000026702881,-1.1438811407714127,6.130000114440918,0.016346192348169364
2494,2010-06-03,6.4099998474121085,6.453999996185303,6.234000205993652,6.236000061035156,4996000.0,0.027243602969472702,-1.47191474770421,1.0740747281728806,41.7441919457248,32.29188489297295,-0.38829869337704004,-0.06733303158996495,0.5351884441837891,0.7800126745724407,42.29566289022457,0.2199997901916504,-0.4221261965799439,0.12629985809326083,-0.4668316966185362,0.7194314128050578,-0.17026591926263723,0.4228656354491589,-1.084498731810302,92.38751841762664,37.59084175596131,0.2965657773558984,6,-0.3949997425079337,-0.09799981117248446,0.9530000686645517,1.1579999923706064,0.32200002670288175,3,0.027145127512656853,1.0,6.239999771118164,-2.409838500383034,6.061999797821045,1.2077891516649018,6.072000026702881,0.027145127512656853
2495,2010-06-04,6.251999855041504,6.418000221252441,6.236000061035156,6.334000110626222,2712500.0,-0.024648985355965825,-2.1929896476001254,-0.47126641527635416,39.149399962924214,33.854269386696515,-0.2142663402383178,0.08245035203686335,0.6681502081334756,0.9227864732362736,41.526841651115255,0.18200016021728516,-0.4031681801876008,-0.023800134658813477,-0.6140505703847854,0.5664503010671584,-0.31892535252179943,0.2713250832041725,-0.8587888066046876,60.70035697852192,3.659039806907799,0.2951252178629861,6,-0.2369997501373291,-0.0009999275207519531,1.0915000438690186,1.3519999980926514,0.6080002784728995,4,0.03902750538958699,-1.47191474770421,6.4099998474121085,1.0,6.239999771118164,-2.409838500383034,6.061999797821045,0.03902750538958699
2496,2010-06-07,6.076000213623048,6.392000198364258,6.058000087738037,6.302000045776367,2701000.0,-0.028150934980673892,-1.549618348396772,2.7560869236539163,40.11174502910708,34.98090762754042,-0.034704998335016946,0.24352777961156047,0.8226109915747681,1.0844257114716536,40.84027651720527,0.3340001106262207,-0.3764826533747927,-0.18239979743957413,-0.7747689170385144,0.4099693221593661,-0.47858435723904424,0.11378476235989599,-0.6191418283213226,26.459177539297496,-33.4846535984058,0.29618455979947,6,-0.06100010871887296,0.12799978256225497,1.184499740600585,1.5279996395111075,0.6019997596740714,0,0.08854503144488235,-2.1929896476001254,6.251999855041504,-1.47191474770421,6.4099998474121085,1.0,6.239999771118164,0.08854503144488235
2497,2010-06-08,6.070000171661378,6.116000175476074,6.03000020980835,6.0900001525878915,4959500.0,-0.000987498642316842,1.3888870492401,0.08849555654955348,43.99511125174689,36.9677123890948,-0.015960801526660795,0.2083887682353298,0.8075254989794747,1.075948534615299,41.483091277090914,0.08599996566772461,-0.3266870180180641,-0.1554998397827143,-0.7099274862658786,0.39892780670045,-0.4327136630242965,0.12171398345886786,-0.5533132897066384,9.433958020315282,-51.35744586141123,0.2772138232415824,6,0.04199981689453036,0.029999732971190518,1.1764997243881217,1.5339996814727774,0.6779999732971183,1,0.1028005894555517,-1.549618348396772,6.076000213623048,-2.1929896476001254,6.251999855041504,-1.47191474770421,6.4099998474121085,0.1028005894555517
2498,2010-06-09,5.935999870300293,6.113999843597412,5.9000000953674325,6.065999984741211,2996000.0,-0.02207583156038173,-1.1188129095613188,6.500011920940324,41.695700548666984,38.19080622219313,0.15854035122234134,0.30444199827473906,0.9154180723725815,1.192022626981931,42.029752838211856,0.21399974822997958,-0.287849591771443,-0.2555001258850096,-0.7922157724437131,0.28121552067369393,-0.5238579491643609,0.012857697394341727,-0.36307420149171943,6.498155483369936,-55.731731531375424,0.26835782327935176,6,0.22900009155273438,0.09200000762939453,1.2440001964569092,1.6200001239776611,0.6640000343322745,2,0.1401617711865999,1.3888870492401,6.070000171661378,-1.549618348396772,6.076000213623048,-2.1929896476001254,6.251999855041504,0.1401617711865999
2499,2010-06-10,5.98199987411499,6.0,5.75600004196167,6.0,6939500.0,0.007749326957510627,26.110916845479352,0.13846238491728716,49.226799214202366,39.01129380559962,0.15309565504804823,0.21313581669834658,0.8433710510279422,1.1340258907708867,42.78376792857663,0.24399995803833008,-0.2597731465776105,-0.17380011081695557,-0.6620154723000384,0.3144152506661273,-0.41790779155849744,0.07030756992458631,-0.35620974566381314,34.13893820926807,-27.99488963902676,0.24410768074154146,6,0.1230001449584961,0.046000003814697266,1.059000015258789,1.434999942779541,0.7239999771118173,3,0.12002673859239632,-1.1188129095613188,5.935999870300293,1.3888870492401,6.070000171661378,-1.549618348396772,6.076000213623048,0.12002673859239632
2500,2010-06-11,6.084000110626222,6.110000133514403,5.874000072479247,5.874000072479247,3689500.0,0.017051193356355965,-1.2476192206211407,-11.666587194362863,51.65643758995545,41.53752979529386,0.04904133724625925,0.0665023843866317,0.7237735957964828,1.0208515297186764,43.73553571617418,0.23600006103515625,-0.19938130404781607,-0.04129989147186208,-0.45908197349713475,0.3764821905534106,-0.2501909324844984,0.16759114954077425,-0.40851739011099664,51.57232515787743,-10.892798121704232,0.20889104101263645,6,0.020999908447264737,-0.05600023269653409,0.936999797821044,1.312999725341796,0.805999755859375,4,0.10650883492868157,26.110916845479352,5.98199987411499,-1.1188129095613188,5.935999870300293,1.3888870492401,6.070000171661378,0.10650883492868157
2501,2010-06-14,6.193999767303468,6.3959999084472665,6.171999931335449,6.303999900817871,3001000.0,0.018080153628715845,-1.9090942869262968,-0.5238100644411156,56.39808994026547,44.36519474716777,-0.046748879190984916,-0.0837027705832023,0.5937393627447207,0.9034612474969475,44.1467045663054,0.3119997978210449,-0.14675200495395124,0.09149978160858208,-0.24818630511645434,0.4311858683336185,-0.07834326175393613,0.2613428249711003,-0.4718060102480379,68.43747136182489,5.434509420754445,0.16984304336251838,6,-0.08899974822998136,-0.16599988937378019,0.5890002250671378,0.9650001525878897,0.6660003662109357,0,0.10752347291431619,-1.2476192206211407,6.084000110626222,26.110916845479352,5.98199987411499,-1.1188129095613188,5.935999870300293,0.10752347291431619
2502,2010-06-15,6.199999809265138,6.27400016784668,6.113999843597412,6.193999767303468,4789500.0,0.0009686861780884293,1.0779160461105692,-0.054545769809309155,63.86665857103397,47.53823711706969,-0.03477162336171702,-0.11364390772101807,0.5680706402041773,0.8914036130938099,44.14441725334927,0.16000032424926758,-0.1321686212494475,0.10899982452392631,-0.19800320869272703,0.41600285774057966,-0.04450169208439991,0.26250134113225254,-0.433897677861915,69.37497811391498,4.701319092422494,0.15350151660832656,6,-0.09499979019165128,-0.1719999313354501,0.5675002336502066,0.9590001106262198,1.1200003623962402,1,0.07709680302210153,-1.9090942869262968,6.193999767303468,-1.2476192206211407,6.084000110626222,26.110916845479352,5.98199987411499,0.07709680302210153
2503,2010-06-16,6.1599998474121085,6.25600004196167,6.136000156402588,6.216000080108643,2437500.0,-0.0064516069489637395,-1.3076986561395305,-9.333306842565515,61.14818429467891,49.69423626695348,-0.008172464977671545,-0.08642333815561987,0.5838564595055402,0.9322690402798663,43.491361840987494,0.11999988555908203,-0.09031956522403206,0.07429986000060929,-0.2235046837390513,0.3721044037402699,-0.07460241186922101,0.22320213187043958,-0.3526238441219611,63.12498277052855,-1.394371812583259,0.1489022718698302,6,-0.07299971580505282,-0.14499998092651278,0.5760002136230478,0.9990000724792489,1.2039999961853036,2,0.09545459612201346,1.0779160461105692,6.199999809265138,-1.9090942869262968,6.193999767303468,-1.2476192206211407,6.084000110626222,0.09545459612201346
2504,2010-06-17,6.047999858856201,6.27400016784668,6.035999774932861,6.228000164031982,8691500.0,-0.01818181677438835,-1.33333177504558,3.214277807579925,46.860633959635344,50.55104004436583,0.05261024993129659,0.012514218465670801,0.6729364593897582,1.0433104389569134,42.8863308705024,0.23800039291381836,-0.05472253904272506,-0.029000115394592463,-0.3201306208374035,0.2621303900482186,-0.17456536811599754,0.11656513732681262,-0.2018264159923442,33.333302883952285,-26.487388961085514,0.14556525272140536,6,0.0280001163482666,-0.03299999237060547,0.657500147819519,1.1110000610351562,1.6640000343322763,3,0.09126985096867402,-1.3076986561395305,6.1599998474121085,1.0779160461105692,6.199999809265138,-1.9090942869262968,6.193999767303468,0.09126985096867402
2505,2010-06-18,6.070000171661378,6.113999843597412,6.02400016784668,6.050000190734862,6190000.0,0.0036376179428907474,-1.4999900658962217,-0.1111108167676952,49.92126557792647,51.64098677201243,0.0023225585551660544,-0.0046857660853873995,0.6241241249911154,1.0236312299409134,41.13362829802519,0.08999967575073242,-0.03715538551973019,-0.010199809074401323,-0.2994452227097826,0.27904560456097993,-0.15482251589209195,0.1344228977432893,-0.18735713559823441,12.365601045966319,-42.690753790231,0.14462270681769046,6,0.005999803543089932,-0.05500030517578214,0.6119998693466178,1.0889997482299796,1.257999897003173,4,0.10477753897515196,-1.33333177504558,6.047999858856201,-1.3076986561395305,6.1599998474121085,1.0779160461105692,6.199999809265138,0.10477753897515196
2506,2010-06-21,6.665999889373778,6.690000057220459,6.2179999351501465,6.21999979019165,10916500.0,0.09818775961406168,-1.097779209467235,22.300026226066688,66.2715546587454,54.11614715056782,-0.5600831613368387,-0.5803497820877128,0.004332401928104801,0.43190904022120424,38.7372814985966,0.6199998855590811,-0.02884819688455753,0.5539999246597285,0.16525956873075032,0.9427402805887066,0.35962974669523984,0.7483701026242171,-0.7490754357033058,96.39637059560967,42.81128594750477,0.19437017796448902,6,-0.44299983978271396,-0.7049999237060538,-0.03599989414214999,0.493000030517579,0.7660002708435067,0,0.033603357460130656,-1.4999900658962217,6.070000171661378,-1.33333177504558,6.047999858856201,-1.3076986561395305,6.1599998474121085,0.033603357460130656
2507,2010-06-22,6.308000087738037,6.5900001525878915,6.265999794006348,6.5900001525878915,9136000.0,-0.05370534167071117,1.297874355128611,-0.6322870003100542,51.669949021043365,55.22439698083186,-0.18413666488502312,-0.2069711172984281,0.3409820055076782,0.7940960403928496,36.21143314044601,0.40000009536743075,-0.010313648170352074,0.17950012683868444,-0.21328497838788696,0.5722852320652558,-0.016892425774600817,0.3758926794519697,-0.3292295857835654,42.64263769749188,-4.861783289162709,0.19639255261328556,6,-0.08500003814697266,-0.3470001220703125,0.2859998941421509,0.8509998321533203,1.1119999885559082,1,0.08750793248233868,-1.097779209467235,6.665999889373778,-1.4999900658962217,6.070000171661378,-1.33333177504558,6.047999858856201,0.08750793248233868
2508,2010-06-23,6.363999843597412,6.498000144958496,6.311999797821045,6.429999828338622,3091500.0,0.008877576899250839,-1.1882383960327165,0.23404244526096293,48.803329425847735,55.17734478212579,-0.19337546622478996,-0.22903347206599278,0.2622951631516761,0.742460021059653,33.20022578584847,0.19000005722045898,0.021253169946853667,0.20649988651275653,-0.1642150928499877,0.5772148658755007,0.02114239683138397,0.3918573761941291,-0.32833097722166116,51.05101084482527,8.842965908328466,0.18535748968137214,6,-0.0819997787475586,-0.4029998779296875,0.23000013828277588,0.7950000762939453,1.2960000038146964,2,0.15022004267108247,1.297874355128611,6.308000087738037,-1.097779209467235,6.665999889373778,-1.4999900658962217,6.070000171661378,0.15022004267108247
2509,2010-06-24,6.26200008392334,6.412000179290772,6.25600004196167,6.317999839782715,3151000.0,-0.016027618193091286,-3.5882501437527434,0.8484813455480853,50.26795908500381,55.02306939268672,-0.053060695664385094,-0.09770425772963875,0.33898768723611816,0.8476679417915225,30.813779426496385,0.15600013732910245,0.04294514149946682,0.08270013332366943,-0.255814884733204,0.4212151513805429,-0.08655737570476774,0.2519576423521066,-0.1739847222800126,35.735729070532535,-3.9624260706395305,0.1692575090284368,6,0.09500002861022949,-0.30100011825561523,0.3239997625350952,0.8889997005462646,1.5120000839233398,3,0.17598207360349227,-1.1882383960327165,6.363999843597412,1.297874355128611,6.308000087738037,-1.097779209467235,6.665999889373778,0.17598207360349227
2510,2010-06-25,6.257999897003174,6.2820000648498535,6.199999809265138,6.2820000648498535,2288000.0,-0.0006388033961283179,5.833306842565292,0.42857629427792915,55.3718922190242,54.90904742365991,-0.024342930754059466,-0.0881420576574099,0.3208519801740719,0.8527140640388327,29.101504176678183,0.08200025558471591,0.08268001892902888,0.07229995727539062,-0.2671292829715899,0.41172919752237114,-0.09741466284809963,0.24201457739888088,-0.12182575971367626,11.836746609835332,-28.31594639548944,0.16971462012349026,6,0.09900021553039551,-0.2969999313354492,0.32799994945526123,0.8929998874664307,1.6680002212524414,4,0.2323426046845405,-3.5882501437527434,6.26200008392334,-1.1882383960327165,6.363999843597412,1.297874355128611,6.308000087738037,0.2323426046845405
2511,2010-06-28,6.3480000495910645,6.355999946594237,6.210000038146973,6.234000205993652,4465500.0,0.014381616182350898,1.2461586991846232,-4.749960263848049,57.81776988234079,54.23694868047178,-0.10080117742109618,-0.16485710417831712,0.21394761141864116,0.7624735593597745,27.204695528034524,0.14599990844726474,0.10808245895778956,0.14850010871887243,-0.19389481506224016,0.490895032499985,-0.022697353171683865,0.3196975706094287,-0.16751983870708997,37.94874616390935,-5.838102639113529,0.17119746189055626,6,0.009000062942504883,-0.21499991416931152,-0.13100016117095947,0.43399977684020996,1.630000114440918,0,0.15437933387171565,5.833306842565292,6.257999897003174,-3.5882501437527434,6.26200008392334,-1.1882383960327165,6.363999843597412,0.15437933387171565
2512,2010-06-29,6.124000072479247,6.314000129699707,6.078000068664551,6.236000061035156,4791000.0,-0.03528670059261374,-1.3137261318454767,-0.9824573878490092,55.032126528310656,53.557386706430854,0.12436257002286855,0.06748597795892675,0.417705086981214,0.9885687078670946,25.26001272273943,0.26999998092651367,0.11764381931376633,-0.07859988212585556,-0.41685067269807785,0.25965090844636673,-0.24772527741196626,0.09052551316025514,0.5659999847412118,10.95237987111754,-36.00003495455927,0.16912539528611095,6,0.23300004005432218,0.009000062942505771,0.08649981021881192,0.6579997539520273,1.8499999046325692,1,0.2135859033732026,1.2461586991846232,6.3480000495910645,5.833306842565292,6.257999897003174,-3.5882501437527434,6.26200008392334,0.2135859033732026
2513,2010-06-30,6.3420000076293945,6.415999889373778,6.0960001945495605,6.1560001373291025,4634000.0,0.03559763758492118,-1.0915029420564417,-1.6607132973718395,58.82353491161797,54.88659792331782,-0.07275682766283786,-0.15018037231751702,0.17487299392421196,0.775868929713619,23.450201838121647,0.31999969482421786,0.11500068602982427,0.1343000411987303,-0.20935768735612115,0.47795776975358173,-0.03752882307869587,0.30612890547615645,0.335760049819946,78.10653224930435,28.313308697904162,0.17182886427742577,6,0.015000104904174805,-0.2089998722076416,-0.13150012493133545,0.4399998188018799,1.440000057220458,2,0.16997793556728502,-1.3137261318454767,6.124000072479247,1.2461586991846232,6.3480000495910645,5.833306842565292,6.257999897003174,0.16997793556728502
2514,2010-07-01,6.584000110626222,6.607999801635742,6.3420000076293945,6.3959999084472665,9608500.0,0.03815832587601742,1.2542395141101788,1.0107544799651393,61.4678933196844,56.169556561290925,-0.25784467767604813,-0.39892976961699045,-0.08637092973768912,0.5360634098063448,22.350492351837893,0.26599979400634766,0.10600731198915891,0.3676001310348518,-0.005196064302378289,0.7403963263720819,0.18120203336623675,0.5539982287034668,0.08176474704742276,95.47175413184121,44.0073456370629,0.18639809766861504,7,-0.2000000476837167,-0.36100006103515714,-0.3735002279281625,0.19799971580505282,1.3359999656677237,3,0.16342644573308585,-1.0915029420564417,6.3420000076293945,-1.3137261318454767,6.124000072479247,1.2461586991846232,6.3480000495910645,0.16342644573308585
2515,2010-07-02,6.495999813079834,6.677999973297119,6.484000205993652,6.613999843597412,2574000.0,-0.013365780083198997,-1.7324056226787645,-0.6276590617985365,56.99722073318019,55.139075014005904,-0.11517320975669687,-0.3074768389228044,-0.023869481136479465,0.6250024243472998,21.26998129398153,0.1939997673034668,0.10401484224813728,0.2673998355865477,-0.1257179804897044,0.6605176516627997,0.07084092754842164,0.4639587436246737,-0.4179997444152832,69.66663514242731,19.50860028386183,0.1965589080381261,7,-0.11799979209899902,-0.27299976348876953,-0.31499993801116943,0.28600001335144043,1.2020001411437988,4,0.19673651347611876,1.2542395141101788,6.584000110626222,-1.0915029420564417,6.3420000076293945,-1.3137261318454767,6.124000072479247,0.19673651347611876
2516,2010-07-06,6.613999843597412,6.817999839782715,6.579999923706055,6.616000175476074,4884000.0,0.018165029851137326,-5.799980926560446,0.016951960689231566,59.11894356411619,55.966741074347325,-0.26968546044501185,-0.40380814726491465,-0.17000461004676115,0.5092754906253489,19.928201683781374,0.32200002670288086,0.14168657015938635,0.3584998846054077,-0.0632375919867112,0.7802373611975266,0.14763114630934826,0.5693686229014672,-0.5239997768402098,72.43242442128704,23.684657164351364,0.21086873829605954,7,-0.1659998893737793,-0.3269999027252197,-0.43749988079071045,0.1679999828338623,0.9300003051757804,1,0.19836714630833652,-1.7324056226787645,6.495999813079834,1.2542395141101788,6.584000110626222,-1.0915029420564417,6.3420000076293945,0.19836714630833652
2517,2010-07-07,6.693999767303468,6.7059998512268075,6.558000087738037,6.616000175476074,2141500.0,0.012095543634386141,1.9019629842596286,-38.993325387366355,61.55844011079965,57.383975594897535,-0.3231565775620764,-0.4581523551975639,-0.28056257093088366,0.42941832335750174,18.42955434752189,0.14799976348877042,0.17892654483597425,0.407299828529359,-0.047672699743047,0.862272356801765,0.17981356439315643,0.6347860926655615,-0.5748797096252449,82.82546628686998,34.41348014437527,0.2274862641362028,7,-0.24599981307983487,-0.4069998264312753,-0.5644998550415048,0.08800005912780673,0.7420001029968253,2,0.19181363032011967,-5.799980926560446,6.613999843597412,-1.7324056226787645,6.495999813079834,1.2542395141101788,6.584000110626222,0.19181363032011967
2518,2010-07-08,6.76800012588501,6.7880001068115225,6.684000015258789,6.710000038146973,2873000.0,0.01105472978098887,1.122449773989053,0.7435947596544662,65.84507411752605,59.11476615406667,-0.37305340612653204,-0.4918424348998016,-0.3788303962758661,0.3475937583873918,16.687989606992836,0.10400009155273349,0.1366355259693437,0.43970017433166486,-0.032093294725356714,0.9114936433886864,0.20380343980315452,0.6755969088601752,-0.620924876922607,89.49585472088988,37.5581750688389,0.2358967345285108,7,-0.32000017166137695,-0.4810001850128174,-0.6805001497268677,0.013999700546264648,0.6840000152587891,3,0.17819146406548048,1.9019629842596286,6.693999767303468,-5.799980926560446,6.613999843597412,-1.7324056226787645,6.495999813079834,0.17819146406548048
2519,2010-07-09,6.699999809265138,6.7940001487731925,6.5320000648498535,6.7940001487731925,4198500.0,-0.010047327918892512,4.574449736979689,-1.620693057097022,63.589291448467755,60.02781051289374,-0.26416921909706215,-0.38714233293846334,-0.3270390627455164,0.40563443989106496,14.37696921191423,0.26200008392333896,0.15232695556706766,0.3357998609542854,-0.13430851694404744,0.8059082388526182,0.10074567200511897,0.5708540499034518,-0.526087576669922,64.67061080908245,7.4081213468190015,0.23505418894916624,7,-0.2519998550415048,-0.4129998683929452,-0.644499897956849,0.08200001716613681,0.9000000953674299,4,0.16149258005775824,1.122449773989053,6.76800012588501,1.9019629842596286,6.693999767303468,-5.799980926560446,6.613999843597412,0.16149258005775824
2520,2010-07-12,6.73199987411499,6.7880001068115225,6.636000156402588,6.665999889373778,2341500.0,0.004776129218033942,-1.4127081441113998,-0.7021249613205525,51.881412764115794,59.3682152775354,-0.24793449203582618,-0.38799969556959013,-0.37836977912020764,0.36312102121842926,12.406114669295205,0.15199995040893466,0.17362403092114143,0.3353999376296999,-0.14265062450945454,0.8134504997688543,0.09637465656012267,0.5744252186992771,-0.5323241372322745,69.93005827088041,16.889970849347407,0.23902528106957738,7,-0.2839999198913574,-0.44499993324279785,-0.5684998035430908,-0.0559999942779541,0.7000002861022949,0,0.1764706215677303,4.574449736979689,6.699999809265138,1.122449773989053,6.76800012588501,1.9019629842596286,6.693999767303468,0.1764706215677303
2521,2010-07-13,6.860000133514403,6.889999866485597,6.699999809265138,6.800000190734862,3192500.0,0.019013704960331834,2.166683223593925,0.9090902522902516,68.11022439489594,60.821337262711545,-0.33041666227364086,-0.48859723607499017,-0.52074330979121,0.2252769215986632,11.553254964276393,0.19000005722045898,0.2049578008965458,0.43010017871856565,-0.08022349658479833,0.9404238540219296,0.17493834106688322,0.6852620163702481,-0.635591432515688,91.62018167772136,35.7255127592116,0.25516183765168216,7,-0.3670001029968253,-0.5370001792907706,-0.72700011730194,-0.22300028800964267,0.440000057220459,1,0.12215740588913349,-1.4127081441113998,6.73199987411499,4.574449736979689,6.699999809265138,1.122449773989053,6.76800012588501,0.12215740588913349
2522,2010-07-14,6.677999973297119,6.8499999046325675,6.618000030517577,6.796000003814697,7616500.0,-0.026530635083828358,1.0530977559098473,-1.9666690508547313,59.51514664607503,60.898183010984546,-0.06880270787392107,-0.2834847955324644,-0.35223936412117407,0.397488482032637,10.403615736839782,0.24200010299682617,0.22479615323207192,0.22420001029968262,-0.28556134540490596,0.7339613660042712,-0.030680667552611673,0.4790806881519769,-0.413655802369191,40.78211992860748,-15.075645751878334,0.25488067785229435,7,-0.06200003623962402,-0.35500001907348633,-0.5684999227523804,-0.2070000171661377,1.5099997520446795,2,0.1296795715691661,2.166683223593925,6.860000133514403,-1.4127081441113998,6.73199987411499,4.574449736979689,6.699999809265138,0.1296795715691661
2523,2010-07-15,6.748000144958496,6.76200008392334,6.622000217437744,6.636000156402588,3384000.0,0.010482206040922648,1.0,-0.9491521999159473,65.01852530770401,61.29269767632006,-0.08398746561764536,-0.3237749094548983,-0.4245620934236314,0.318997349979246,9.191848577020217,0.1399998664855957,0.23622754005968183,0.2648001670837399,-0.24142779499589917,0.7710281291633789,0.011686186043920799,0.517914148123559,-0.44611663229710796,60.3352513386077,1.852366854372633,0.2531139810398195,7,-0.06100010871887207,-0.4250001907348633,-0.6420001983642578,-0.34200024604797363,1.6259994506835938,3,0.10195609225880187,1.0530977559098473,6.677999973297119,2.166683223593925,6.860000133514403,-1.4127081441113998,6.73199987411499,0.10195609225880187
2524,2010-07-16,6.5999999046325675,6.748000144958496,6.5900001525878915,6.748000144958496,4046500.0,-0.021932459565298212,1.1351315649576688,-1.321430852218791,59.70487006608054,61.59354760219787,0.07433850955254151,-0.13944948573148164,-0.2808455014486473,0.4575598138288095,7.6274530875528646,0.15799999237060458,0.2698939390422721,0.08919992446899361,-0.3756203435302474,0.5540201924682346,-0.14321020953062735,0.32161005846861457,-0.26282941074172683,3.333253860397249,-58.52813862151969,0.23241013399962054,7,0.11100006103515714,-0.27699995040893466,-0.50349998474121,-0.194000005722045,1.6279997825622567,4,0.1290909467912582,1.0,6.748000144958496,1.0530977559098473,6.677999973297119,2.166683223593925,6.860000133514403,0.1290909467912582
2525,2010-07-19,6.7059998512268075,6.716000080108643,6.567999839782715,6.630000114440918,1611500.0,0.016060598200893672,2.083332091572417,-0.5135109011885498,60.067475876569574,61.69894008135937,0.001407768597140091,-0.20591633298068945,-0.38527893840151073,0.34008791974653363,5.915526830610805,0.14800024032592773,0.2828258941693189,0.163399887084962,-0.25958416790775196,0.586383942077676,-0.04809214041139498,0.374891914581319,-0.33565959498028164,42.85714285714302,-21.119041702323074,0.21149202749635704,7,0.005000114440917081,-0.32399988174438565,-0.6394999027252206,-0.29999995231628507,1.4980006217956534,0,0.13331346156266477,1.1351315649576688,6.5999999046325675,1.0,6.748000144958496,1.0530977559098473,6.677999973297119,0.13331346156266477
2526,2010-07-20,6.889999866485597,6.927999973297119,6.633999824523926,6.670000076293945,4168000.0,0.027438118004897927,-1.0136976234917183,2.894744106962452,72.0367948894524,62.863201723431885,-0.15569771368493512,-0.3923925617613291,-0.5659933786581091,0.14515429640323152,6.431235337348825,0.29400014877319336,0.2751986341035675,0.3361999034881604,-0.11167203011264082,0.7840718370889617,0.1122639366877598,0.560135870288561,-0.48848003362472614,89.44441868936082,17.98607860377649,0.22393596680040082,7,-0.15999984741211026,-0.4139997959136972,-0.8234999179840097,-0.48399996757507413,1.1559996604919425,1,0.07866477565088092,2.083332091572417,6.7059998512268075,1.1351315649576688,6.5999999046325675,1.0,6.748000144958496,0.07866477565088092
2527,2010-07-21,6.860000133514403,6.949999809265138,6.7940001487731925,6.929999828338622,1996000.0,-0.004354097757986675,1.836366316117954,-0.3181807344599693,66.70966400243151,62.959267266199156,-0.11138819010927392,-0.33615272263093043,-0.5427892689527232,0.16237019279083942,7.002383703487558,0.15599966049194514,0.28726755655592306,0.2786001682281487,-0.17350712936019264,0.73070746581649,0.052546519433978034,0.5046538170223194,-0.41636188941863317,76.43987357572932,5.58196423417364,0.2260536487941705,7,-0.11900019645690829,-0.3730001449584952,-0.7935001850128165,-0.45400023460388095,1.1500000953674325,2,0.0641399487837977,-1.0136976234917183,6.889999866485597,2.083332091572417,6.7059998512268075,1.1351315649576688,6.5999999046325675,0.0641399487837977
2528,2010-07-22,7.320000171661378,7.34600019454956,6.921999931335449,6.953999996185303,8494000.0,0.06705539784170744,1.0287083195491769,-5.228596730245244,70.81446304083747,63.76206410979581,-0.5418320332032378,-0.759815510704029,-1.0007691539688546,-0.30611220731490985,8.031749525882296,0.48600006103515625,0.2971300763955025,0.6908001899719247,0.14337071148290015,1.2382296684609493,0.417085450727412,0.9645149292164374,-0.8257257710486705,96.65809626835278,27.719278758387034,0.2737147392445124,7,-0.36300015449524015,-0.6349999904632577,-1.253500223159791,-0.9140002727508554,0.8980002403259268,3,0.11857917121925632,1.836366316117954,6.860000133514403,-1.0136976234917183,6.889999866485597,2.083332091572417,6.7059998512268075,0.11857917121925632
2529,2010-07-23,7.363999843597412,7.389999866485597,7.208000183105469,7.277999877929687,3708000.0,0.006010884003305739,1.6376763519887008,0.2349724711357336,75.1740012147724,66.3501294932021,-0.5383515512161043,-0.7557718815398653,-1.044774772788939,-0.3567319829659876,8.983609427857331,0.18199968338012784,0.29696394065252285,0.679699873924255,0.06963511295494573,1.2897646348935643,0.3746674934396008,0.9847322544089092,-0.7675183477122829,96.83698028667067,26.833979415247057,0.3050323804846546,7,-0.38499999046325684,-0.6569998264312744,-1.3129998445510864,-0.9579999446868896,0.7120003700256365,4,0.13715369004560962,1.0287083195491769,7.320000171661378,1.836366316117954,6.860000133514403,-1.0136976234917183,6.889999866485597,0.13715369004560962
2530,2010-07-26,7.7119998931884775,7.8400001525878915,7.308000087738037,7.484000205993652,8319000.0,0.04725693332185932,1.1983464397815964,2.6511602118044797,78.09620050773125,67.45968239462823,-0.818828044927649,-1.0427173778399697,-1.3886726143539327,-0.7071603352580151,10.164443251702629,0.5320000648498544,0.290249163739114,0.9549999237060556,0.2242353794204961,1.685764467991615,0.5896176515632758,1.3203821958488353,-1.0044258254192826,89.38638270481259,18.87728558130202,0.3653822721427799,7,-0.5079998970031747,-0.7799997329711923,-1.6664999723434457,-1.305999994277955,0.23400020599365146,0,0.06690868790883897,1.6376763519887008,7.363999843597412,1.0287083195491769,7.320000171661378,1.836366316117954,6.860000133514403,0.06690868790883897
2531,2010-07-27,7.328000068664551,7.886000156402588,7.323999881744385,7.886000156402588,6851000.0,-0.049792509056320045,1.0143375852730832,-2.4473721635469947,64.03897392622454,67.9623298702004,-0.4039396484019795,-0.6129608003261922,-1.0035296567193708,-0.3307524299158713,11.703366477385536,0.5620002746582031,0.2871585600606341,0.522000098228455,-0.2245456409214759,1.2685458373783858,0.14872722865348909,0.8952729678034208,-0.4392378273243649,48.901091223489075,-19.22182040498238,0.3732728695749655,7,-0.10100007057189941,-0.34599995613098145,-1.282500147819519,-0.9220001697540283,0.7119998931884766,1,0.11954153877587936,1.1983464397815964,7.7119998931884775,1.6376763519887008,7.363999843597412,1.0287083195491769,7.320000171661378,0.11954153877587936
2532,2010-07-28,7.432000160217285,7.446000099182129,7.311999797821045,7.314000129699707,2351000.0,0.014192152098558397,-1.1967137508110095,-0.2114695554904201,64.51048655926022,67.90588112037332,-0.4355386159949006,-0.6471227667881969,-1.0980622048325799,-0.44564887189333735,12.879787012904773,0.13400030136108398,0.3221251351674983,0.5606001853942875,-0.16320979742988495,1.2844101682184599,0.1986951939822017,0.9225051768063732,-0.36373509416586725,52.90457570653747,-11.997828786033836,0.36190499141208615,7,-0.2050001621246338,-0.4500000476837158,-1.3400001525878906,-1.0260002613067627,0.5479998588562012,2,0.08261562883797113,1.0143375852730832,7.328000068664551,1.1983464397815964,7.7119998931884775,1.6376763519887008,7.363999843597412,0.08261562883797113
2533,2010-07-29,7.420000076293945,7.550000190734862,7.315999984741211,7.515999794006348,1520500.0,-0.0016146506545539063,1.8536521541923943,-0.8135567193612,66.12903570381746,68.61967730234409,-0.35558432899983394,-0.5799553629897618,-1.07125179908983,-0.4465138606731216,14.564612511032148,0.23400020599365146,0.31998788556598257,0.4947000980377201,-0.2236492924018041,1.2130494884772443,0.135525402817958,0.8538747932574822,-0.20454269397931668,31.268422055759004,-32.272706465491225,0.35917469521976225,7,-0.19300007820129395,-0.437999963760376,-1.3280000686645508,-1.0140001773834229,0.5839996337890625,3,0.07951484454466162,-1.1967137508110095,7.432000160217285,1.0143375852730832,7.328000068664551,1.1983464397815964,7.7119998931884775,0.07951484454466162
2534,2010-07-30,7.6599998474121085,8.026000022888184,7.277999877929687,7.334000110626222,3968500.0,0.0323449822979025,-2.4155241994745986,-3.3958405769746394,69.01639244947916,69.6140013660007,-0.4798745853975337,-0.7749424470518322,-1.2919286153745988,-0.6984650085590554,16.639087580000954,0.748000144958497,0.35552944191653957,0.6808998823165888,-0.08913529096799344,1.450935055601171,0.29588229567429813,1.0659174689588795,0.2260003089904794,51.06950473968388,-11.181661340060181,0.385017586642291,7,-0.3299999237060538,-0.6079998016357413,-1.5384998321533194,-1.253999948501586,-0.15199995040893466,4,0.07284602815804408,1.8536521541923943,7.420000076293945,-1.1967137508110095,7.432000160217285,1.0143375852730832,7.328000068664551,0.07284602815804408
2535,2010-08-02,7.77400016784668,7.78000020980835,7.611999988555907,7.699999809265138,5632000.0,0.014882548656066419,2.9069617866885697,0.226995148251131,68.83759253460948,69.25853443768483,-0.47656293806700667,-0.8308891834640173,-1.3779194962823595,-0.823779328634556,18.600386121688413,0.1680002212524423,0.3831777166115735,0.7310001850128174,-0.08118965908577813,1.543190029111413,0.3249052629635196,1.1370951070621151,0.2519998550415039,66.31018633619567,7.452867157612772,0.40609492204929787,8,-0.3640000820159912,-0.7220001220703125,-1.6150001287460327,-1.3680002689361572,-0.008000373840332031,0,0.03884744523487971,-2.4155241994745986,7.6599998474121085,1.8536521541923943,7.420000076293945,-1.1967137508110095,7.432000160217285,0.03884744523487971
2536,2010-08-03,7.926000118255615,7.980000019073486,7.72599983215332,7.742000102996826,3044500.0,0.01955234719927179,-1.3518475184663543,2.4864746439848227,76.04340969627296,70.2956172925561,-0.5209335300109768,-0.9270900260393784,-1.500339976011002,-0.9869629460729907,20.330470983336227,0.254000186920166,0.44117014645129604,0.8174001216888431,-0.05834671895032706,1.6931469623280133,0.37952670136925803,1.2552735420084282,0.09999990463256836,86.63103138327375,24.434466120139703,0.43787342031958487,8,-0.45200014114379883,-0.874000072479248,-1.7670000791549683,-1.5200002193450928,-0.22800016403198242,1,0.0025233384592624475,2.9069617866885697,7.77400016784668,-2.4155241994745986,7.6599998474121085,1.8536521541923943,7.420000076293945,0.0025233384592624475
2537,2010-08-04,7.978000164031982,8.0,7.855999946594237,7.927999973297119,2439000.0,0.006560692026309489,2.0638353996307233,0.271740144502379,75.86207173131399,70.85646270260905,-0.4444011235986398,-0.9254100668572454,-1.5198700680507642,-1.050500709337161,22.24873426086,0.1440000534057626,0.49965839215652075,0.805200147628784,-0.1288865115278579,1.739286806785425,0.3381568180504635,1.2722434772071045,0.03303985595703196,93.58290781362555,29.86408735815146,0.4670433295783206,8,-0.36100006103515625,-0.9260001182556152,-1.7330000400543213,-1.57200026512146,-0.29600000381469727,2,0.0077713457691521715,-1.3518475184663543,7.926000118255615,2.9069617866885697,7.77400016784668,-2.4155241994745986,7.6599998474121085,0.0077713457691521715
2538,2010-08-05,7.973999977111816,8.015999794006348,7.877999782562256,7.877999782562256,2345500.0,-0.0005014022108197347,-1.8749944120758766,1.9199965667855576,80.75201967455106,71.47624253147335,-0.3775818401655133,-0.8710879783553747,-1.4765227852443399,-1.057635744592119,24.020649589001053,0.1380000114440918,0.5261276425678734,0.7408999681472777,-0.2377991260843384,1.7195990623788937,0.2515504210314701,1.2302495152630852,-0.6960000991821298,93.04812356964818,20.794904904448245,0.48934954711580786,8,-0.32200002670288086,-0.9129998683929443,-1.7289998531341553,-1.568000078201294,-0.015999794006347656,3,0.0007524507121761115,2.0638353996307233,7.978000164031982,-1.3518475184663543,7.926000118255615,2.9069617866885697,7.77400016784668,0.0007524507121761115
2539,2010-08-06,7.782000064849853,8.005999565124513,7.723999977111816,7.880000114440918,5034500.0,-0.02407824339266007,-1.6355073965387172,-1.0208317811321972,73.18966282675672,70.93107167803173,-0.1341616425383556,-0.6259646147785558,-1.2479495831261902,-0.8775854329848221,26.199657838443486,0.2819995880126971,0.5721297145564392,0.4948000431060784,-0.4794317273040951,1.4690318135162528,0.007684157900991195,0.9819159283111656,-0.4892401885986324,42.07924706904336,-32.49231833229369,0.4871158852050871,8,-0.13000011444091708,-0.5980000495910636,-1.5369999408721915,-1.3760001659393302,0.1999998092651376,4,0.028527325029961803,-1.8749944120758766,7.973999977111816,2.0638353996307233,7.978000164031982,-1.3518475184663543,7.926000118255615,0.028527325029961803
2540,2010-08-09,7.920000076293945,7.947999954223633,7.829999923706055,7.863999843597412,3616000.0,0.017733231854805354,1.107143617406261,-0.5714306567212057,72.64732519271115,71.8875551520858,-0.2677061656329798,-0.7066284277405348,-1.3568189953316487,-1.0294405774110071,28.49642240130357,0.16599988937378019,0.5785196295301747,0.5734000444412235,-0.40316507537052004,1.549965164252967,0.08511748453535173,1.0616826043470953,-0.6127754016876228,67.12336372899955,-5.336923449018684,0.4882825599058719,8,-0.26800012588500977,-0.6649999618530273,-1.6165000200271606,-1.5140001773834229,-0.06599998474121183,0,-0.05202022415681107,-1.6355073965387172,7.782000064849853,-1.8749944120758766,7.973999977111816,2.0638353996307233,7.978000164031982,-0.05202022415681107
2541,2010-08-10,7.697999954223633,7.883999824523926,7.668000221252441,7.789999961853027,3095000.0,-0.028030318173203117,-1.8421098862488472,-1.6428504525676724,66.99107448269646,72.1631760324676,0.013743118876083038,-0.44125169502951955,-1.1057975227333259,-0.8245154811095041,30.272672727710503,0.2519998550415039,0.5704787658557988,0.3094999313354494,-0.6509350104060392,1.269934873076938,-0.17071753953529445,0.7897174022061932,-0.37659977722930993,8.620623506456493,-60.719916661710215,0.4802174708707442,8,-0.046000003814697266,-0.41899991035461426,-1.397499918937683,-1.2920000553131104,0.11600017547607422,1,0.008833442476887221,1.107143617406261,7.920000076293945,-1.6355073965387172,7.782000064849853,-1.8749944120758766,7.973999977111816,0.008833442476887221
2542,2010-08-11,7.5440001487731925,7.642000198364258,7.495999813079834,7.519999980926514,3957000.0,-0.020005171001065802,-3.055537895043577,-0.2608713680042197,55.18518502166072,70.94719262333908,0.20707725940425714,-0.23088436366054754,-0.9236451139795738,-0.6865518886737751,32.198181992614,0.20200014114379883,0.5179643191207628,0.11220011711120481,-0.7896622508159998,1.0140624850384095,-0.3387310668523975,0.5631313010748071,-0.2087079794386293,9.230834125769302,-54.31389157378666,0.45093118396360254,8,0.10799980163574308,-0.2650001049041739,-1.1765002012252799,-1.13800024986267,0.035999774932862216,2,0.02041354750973645,-1.8421098862488472,7.697999954223633,1.107143617406261,7.920000076293945,-1.6355073965387172,7.782000064849853,0.02041354750973645
2543,2010-08-12,7.435999870300293,7.521999835968018,7.3979997634887695,7.458000183105469,3378500.0,-0.014316049356184357,-1.5306001303996652,-0.9166732893586924,51.61870530590578,69.01411627405314,0.3549081698829184,-0.07241062016175626,-0.7939051082759203,-0.5941012716883947,34.07528457082357,0.14600038528442294,0.5199530867369164,-0.030200147628784535,-0.8727786328977114,0.8123783376401423,-0.45148939026324797,0.3910890950056789,-0.08709354847229367,6.250019606797423,-50.890636823969146,0.42128924263446343,8,0.2709999084472656,-0.15699982643127441,-1.0684999227523804,-1.0299999713897705,0.24000024795532227,3,0.0330823418783972,-3.055537895043577,7.5440001487731925,-1.8421098862488472,7.697999954223633,1.107143617406261,7.920000076293945,0.0330823418783972
2544,2010-08-13,7.452000141143799,7.489999771118164,7.34600019454956,7.458000183105469,1990500.0,0.002151730920197048,3.1143195798336754,0.27272530235380815,43.12897306400276,66.15760299954128,0.3422964507884325,-0.022459954900270418,-0.7930119503085606,-0.6215007001714499,36.11270408161552,0.1439995765686044,0.5142064489485332,-0.056799888610839844,-0.7946219572063224,0.6810221799846428,-0.42571092290858115,0.31211114568690146,0.5639996528625488,17.607971579860475,-33.98925671959498,0.3689110342977411,8,0.22899985313415527,-0.17300009727478027,-1.0845001935958862,-1.0460002422332764,0.1979999542236337,4,0.06790123891275246,-1.5306001303996652,7.435999870300293,-3.055537895043577,7.5440001487731925,-1.8421098862488472,7.697999954223633,0.06790123891275246
2545,2010-08-16,7.5999999046325675,7.6620001792907715,7.427999973297119,7.452000141143799,2100000.0,0.0198604080361775,-1.387755995737662,-24.66645474052278,58.212552388000155,64.17639663195543,0.1866470462235883,-0.10545618950507407,-0.9169566176100687,-0.775268792784062,38.52181336174641,0.23400020599365234,0.5109009090628422,0.04649987220764107,-0.5875645706511881,0.6805643150664702,-0.2705323492217735,0.36353209363705563,0.4025998973846443,47.21187449424641,-4.531154427502777,0.31703222142941434,8,0.08100008964538663,-0.30299997329711825,-1.2324999570846549,-1.2249999046325675,0.04200029373169034,0,0.05026315450998564,3.1143195798336754,7.452000141143799,-1.5306001303996652,7.435999870300293,-3.055537895043577,7.5440001487731925,0.05026315450998564
2546,2010-08-17,7.432000160217285,7.73799991607666,7.414000034332275,7.691999912261963,4272500.0,-0.022105229805710724,-1.189188361951617,-1.7567578887679,50.0,61.302833106253864,0.309780412621679,0.1109176221928374,-0.7206841221885707,-0.6110710218391899,40.3152293739341,0.32399988174438477,0.4727892870307393,-0.14859988689422643,-0.7048127753100903,0.4076130015216375,-0.4267063311021584,0.12950655731370553,0.5574676496505733,21.93878233706347,-28.432205483771202,0.27810644420793196,8,0.24899983406066895,-0.13500022888183594,-1.0645002126693726,-1.1200001239776611,0.3639998435974121,1,0.05678147500512298,-1.387755995737662,7.5999999046325675,3.1143195798336754,7.452000141143799,-1.5306001303996652,7.435999870300293,0.05678147500512298
2547,2010-08-18,7.300000190734862,7.446000099182129,7.27400016784668,7.423999786376952,6137000.0,-0.017761028880086016,1.0476155335176127,0.4769219765285855,46.73913381500791,57.52362356630463,0.3749187934361249,0.2925717498882454,-0.5611689011193564,-0.48320018739781645,41.90558904623619,0.17199993133544922,0.4213824649704545,-0.30259985923767196,-0.7658407840033474,0.1606410655280035,-0.5342203216205101,-0.07097939685483379,0.6765982668266304,5.603456249139137,-45.23476035327263,0.23162046238283776,8,0.3399996757507342,-0.0030002593994131743,-0.8920001983642569,-1.0490002632141104,0.46199989318847745,2,0.07041094870342768,-1.189188361951617,7.432000160217285,-1.387755995737662,7.5999999046325675,3.1143195798336754,7.452000141143799,0.07041094870342768
2548,2010-08-19,8.187999725341799,8.300000190734862,7.657999992370605,7.892000198364258,19295500.0,0.12164376868564775,1.4692293584712015,-2.387100743714588,60.61093038062266,56.125986627845286,-0.5358867723030327,-0.5555484887970454,-1.4064473559388313,-1.371708012653973,42.98100603098708,0.9999999999999991,0.3562290100149905,0.5419996976852435,0.03014616996551922,1.0538532254049668,0.28607293382538135,0.7979264615451056,-0.913999557495119,89.08377554634137,36.693722197477086,0.25592676385986185,8,-0.40099954605102806,-0.7539997100830105,-1.7184997797012347,-1.983999729156496,-0.1979999542236346,3,-0.07425498559238941,1.0476155335176127,7.300000190734862,-1.189188361951617,7.432000160217285,-1.387755995737662,7.5999999046325675,-0.07425498559238941
2549,2010-08-20,8.37399959564209,8.428000450134277,8.119999885559082,8.189999580383299,6975500.0,0.02271615492665724,1.109580451098352,0.6216226665549772,61.71874126884904,54.91169952519394,-0.7030093481191111,-0.6977774589695418,-1.5481669400818374,-1.5571078217157224,44.06681378731074,0.3080005645751953,0.2898884638582402,0.6774995803833006,0.08920571307993264,1.2657934476866686,0.3833526467316162,0.971646514034985,-1.0999994277954102,95.3205510153654,42.84514933199148,0.29414693365168404,8,-0.5229992866516113,-0.8759994506835938,-1.8689996004104614,-2.2739996910095215,-0.42599964141845703,4,-0.083353177823142,1.4692293584712015,8.187999725341799,1.0476155335176127,7.300000190734862,-1.189188361951617,7.432000160217285,-0.083353177823142
2550,2010-08-23,8.227999687194824,8.340000152587889,8.029999732971191,8.324000358581543,4584000.0,-0.01743490751101129,3.8437467403777013,-0.5217427360084537,55.91228733459357,53.68072317540473,-0.5685100401927174,-0.5387605897236201,-1.3619585891685606,-1.4074866907994608,44.0756191941285,0.34399986267089844,0.20805543036199836,0.5056996822357176,-0.12889340224542423,1.1402927667168594,0.18840313999514713,0.822996224476289,-0.9078395080566404,82.66891559653801,33.088234804950496,0.31729654224057113,8,-0.3769993782043457,-0.7299995422363281,-1.7109997272491455,-2.1669998168945312,-0.28799962997436523,0,-0.07024788694716755,1.109580451098352,8.37399959564209,1.4692293584712015,8.187999725341799,1.0476155335176127,7.300000190734862,-0.07024788694716755
2551,2010-08-24,8.204000473022461,8.37600040435791,8.053999900817871,8.053999900817871,3150500.0,-0.0029167738313983227,-3.2933236694704586,-1.5624950329810061,54.47348446021569,53.601645335244164,-0.519854707442982,-0.4698585762972538,-1.3007469547672397,-1.381629629980977,44.01813076931027,0.32200050354003906,0.15584920824389492,0.43790044784545934,-0.20299676608077455,1.0787976617716932,0.1174518408823424,0.7583490548085763,-0.8395266830444337,80.58926149759887,35.063708877395996,0.3204486069631167,8,-0.3530001640319824,-0.6730003356933594,-1.6575005054473877,-2.143000602722168,-0.31600046157836825,1,-0.06850319871460886,3.8437467403777013,8.227999687194824,1.109580451098352,8.37399959564209,1.4692293584712015,8.187999725341799,-0.06850319871460886
2552,2010-08-25,8.045999526977539,8.170000076293945,7.9000000953674325,8.119999885559082,5841000.0,-0.019259012303141976,2.1034348571960897,-0.4933338419576952,51.343275509103854,53.571042024488406,-0.3164329168238389,-0.2777396676571122,-1.1067957626771925,-1.2223194615906596,43.800630666998266,0.3040003776550284,0.09002351705334988,0.24919953346252477,-0.383077909738752,0.8814769766638015,-0.06693918813811273,0.5653382550631632,-0.6389846705932616,50.38951999246976,10.426007506149439,0.31613872160063833,8,-0.19499921798706055,-0.4349992275238037,-1.4429994821548462,-1.9659996032714844,-0.015999794006347656,2,-0.031071282358967944,-3.2933236694704586,8.204000473022461,3.8437467403777013,8.227999687194824,1.109580451098352,8.37399959564209,-0.031071282358967944
2553,2010-08-26,8.010000228881836,8.078000068664549,7.920000076293945,8.02400016784668,3418500.0,-0.004474185957257459,1.5901693166362265,0.18918744764482248,54.516645762523275,54.83633899099068,-0.2128304613826888,-0.2058254770155692,-1.0332338017157738,-1.1870272438987417,43.36318363236252,0.1579999923706037,0.049839984824460615,0.1837002277374271,-0.42931669284134166,0.7967171483161959,-0.12280823255195727,0.4902086880268115,-0.5621459487475589,20.833344622084095,-18.083349529465654,0.30650846028938444,8,-0.15899991989135742,-0.33500003814697266,-1.3960002660751343,-1.9190003871917725,0.038000106811525214,3,-0.03096131558951476,2.1034348571960897,8.045999526977539,-3.2933236694704586,8.204000473022461,3.8437467403777013,8.227999687194824,-0.03096131558951476
2554,2010-08-27,8.218000411987305,8.276000022888184,8.026000022888184,8.276000022888184,1852500.0,0.02596756269188072,7.62074748836674,4.142847411444142,55.74403355876184,54.562059121075315,-0.33609023910176195,-0.389866915213978,-1.1968692341234668,-1.3929993255265067,42.244952630954366,0.26599979400634766,0.06540373318244352,0.3638003826141354,-0.2678568408144564,0.995457606042728,0.04797177089983862,0.6796289943284313,-0.7309402850530278,66.8067458389473,30.158507922451832,0.31582861171429616,8,-0.36700010299682617,-0.40000009536743164,-1.3970003128051758,-1.9290003776550293,-0.40200042724609375,4,-0.02774405322936757,1.5901693166362265,8.010000228881836,2.1034348571960897,8.045999526977539,-3.2933236694704586,8.204000473022461,-0.02774405322936757
2555,2010-08-30,8.076000213623049,8.22599983215332,8.076000213623049,8.144000053405763,953500.0,-0.0172791666154124,-3.4117638809025745,1.1724188960323594,57.5179079548382,55.39738222716845,-0.13350855192692102,-0.2361912187473294,-1.0119488790678766,-1.2515964126809624,41.06629103672543,0.14999961853027166,0.0989298699988117,0.206700181961061,-0.4312916724882072,0.8446920364103301,-0.11229574526357311,0.5256961091856951,-0.5513024737607717,36.974790757780156,-3.0857885645223604,0.3189959272246345,8,-0.22499990463257014,-0.22499990463257014,-1.2330002784729022,-1.7650003433227557,-0.484000205993655,0,-0.015849462111640067,7.62074748836674,8.218000411987305,1.5901693166362265,8.010000228881836,2.1034348571960897,8.045999526977539,-0.015849462111640067
2556,2010-08-31,7.946000099182129,8.060000419616701,7.866000175476074,8.001999855041504,8299000.0,-0.016097091505969496,1.2558051853001582,0.8235277618052537,58.07229044868093,56.656621853132116,0.08612720102815352,-0.110269505802286,-0.8588680918437657,-1.1246161767718048,39.23705951704052,0.21000003814697443,0.1536105186044665,0.07570006847381627,-0.562728533759115,0.7141286707067476,-0.24351423264264938,0.3949143695902819,-0.3851702509089723,19.5121837754352,-23.438223074003364,0.31921430111646565,8,0.0970001220703125,-0.09499979019165039,-0.878000020980835,-1.4100000858306885,-0.32200002670288175,1,-0.0007551021755319853,-3.4117638809025745,8.076000213623049,7.62074748836674,8.218000411987305,1.5901693166362265,8.010000228881836,-0.0007551021755319853
2557,2010-09-01,8.039999961853027,8.163999557495117,7.966000080108643,7.995999813079834,2755000.0,0.0118298340671521,-2.8076963636447,-0.7857203678474114,62.19709945756859,56.83286286168167,0.1208431387206943,-0.21016142787188663,-0.9166779522821251,-1.2176072023931503,37.361010884315185,0.21799945831298828,0.17083864166776674,0.1665999412536623,-0.4746265447006568,0.8078264272079814,-0.1540133017234968,0.4872131842308214,-0.4444832895054258,42.438988081392644,-4.940873968583865,0.3206132429771595,9,0.10700035095214844,-0.18899965286254883,-0.935499906539917,-1.4809999465942383,-0.29600000381469727,2,-0.018905466558472805,1.2558051853001582,7.946000099182129,-3.4117638809025745,8.076000213623049,7.62074748836674,8.218000411987305,-0.018905466558472805
2558,2010-09-02,7.980000019073486,8.10200023651123,7.932000160217285,7.953999996185303,6376000.0,-0.007462679485599422,-3.85716621253406,0.5909076131129775,60.47619408040388,56.69480206296553,0.16565600309119688,-0.15777830505779455,-0.8222443681095308,-1.1577034982763061,35.31186086647014,0.1700000762939453,0.2206072974700639,0.1062999963760376,-0.5351302456815059,0.7477302384335802,-0.21441512465273327,0.42701511740480935,-0.3511839956144174,27.804850249816244,-22.376764912793423,0.32071512102877137,9,0.14100027084350586,-0.1289997100830078,-0.875499963760376,-1.4210000038146973,-0.3920001983642578,3,0.006265628293007142,-2.8076963636447,8.039999961853027,1.2558051853001582,7.946000099182129,-3.4117638809025745,8.076000213623049,0.006265628293007142
2559,2010-09-03,8.003999710083008,8.137999534606934,7.964000225067139,8.131999969482424,2723000.0,0.003007480069192825,1.4857152588555858,-4.923082566115316,58.43071915885555,56.97462782121686,0.0934831358448136,-0.17317221188931065,-0.807533331922186,-1.182139865761732,34.010304430482776,0.17399930953979492,0.2953460408749953,0.11919970512390154,-0.5232316178348189,0.7616310280826211,-0.20201595635545821,0.4404153666032613,-0.3432163095569303,38.33324061490859,-11.719064833050176,0.3212156614793599,9,0.11700057983398438,-0.1529994010925293,-0.8994996547698975,-1.4449996948242188,-0.43599987030029297,4,0.005497329735647538,-3.85716621253406,7.980000019073486,-2.8076963636447,8.039999961853027,1.2558051853001582,7.946000099182129,0.005497329735647538
2560,2010-09-07,7.507999897003174,7.98799991607666,7.449999809265138,7.907999992370605,8571500.0,-0.06196899438352055,-1.0852706372888348,3.1249944120758264,51.39500325506302,56.63257435397768,0.5326212561281523,0.3060714250996721,-0.2776592637613282,-0.6876131850461196,31.972036930429415,0.5539999008178702,0.2538624029029002,-0.35620009899139404,-1.0199474496824568,0.3075472516996687,-0.6880737743369245,-0.024326423645862683,0.9200005531311035,8.123264452378262,-43.60626538111518,0.33187367534553136,9,0.35500001907348633,0.3430004119873047,-0.3169999122619629,-0.8789999485015869,0.11000013351440341,1,0.04102292114588013,1.4857152588555858,8.003999710083008,-3.85716621253406,7.980000019073486,-2.8076963636447,8.039999961853027,0.04102292114588013
2561,2010-09-08,7.765999794006348,7.817999839782715,7.519999980926514,7.519999980926514,6160000.0,0.03436333251764623,-1.4227649210407463,-0.6149993860723065,58.175436013438464,57.39170329890375,0.2301610130259677,0.05631437758352398,-0.5009899283981172,-0.9433016428606944,30.66785196330623,0.309999942779541,0.19585883074976262,-0.10160019397735631,-0.762453265988313,0.5592528780336004,-0.43202672998283553,0.22882634202812202,0.6424406433105467,44.257716550262195,-12.756775594929039,0.3304265360054785,9,0.0970001220703125,0.08500051498413086,-0.5349997282028198,-1.1369998455047607,-0.17799997329711914,2,-0.022405329769805582,-1.0852706372888348,7.507999897003174,1.4857152588555858,8.003999710083008,-3.85716621253406,7.980000019073486,-0.022405329769805582
2562,2010-09-09,7.697999954223633,7.855999946594237,7.616000175476074,7.800000190734862,3569000.0,-0.008756096006491743,1.242991153991855,-0.4146354228250067,37.93103286279103,55.54885742115572,0.27223419198647214,0.14381660073046554,-0.39117492227158923,-0.8735539205779217,30.148405072263884,0.23999977111816317,0.16125087894723933,-0.1773000240325926,-0.8257497926906758,0.47114974462549064,-0.5015249083616347,0.14692486029644858,0.6912716705322257,36.04654708768808,-16.212804045778483,0.32422488432904145,9,0.16499996185302734,0.1530003547668457,-0.434999942779541,-1.069000005722046,0.09200000762939453,3,-0.009612871159317748,-1.4227649210407463,7.765999794006348,-1.0852706372888348,7.507999897003174,1.4857152588555858,8.003999710083008,-0.009612871159317748
2563,2010-09-10,7.682000160217285,7.739999771118164,7.598000049591064,7.625999927520753,4502500.0,-0.0020784351911523613,-1.535709572081157,-0.5490206161469737,31.39785166764939,52.843726099921,0.2646444537243946,0.1888747769543766,-0.3397116074875717,-0.8592026994889697,30.015508084871712,0.1419997215271005,0.12921464267242477,-0.20559983253478986,-0.8277638258791171,0.4165641608095374,-0.5166818292069539,0.10548216413737332,0.688486028228759,33.720994704887495,-12.550611841921246,0.31108199667216346,9,0.15599966049194336,0.16900014877319336,-0.3475000858306885,-0.8810000419616699,0.11800003051757724,4,0.00807078840509834,1.242991153991855,7.697999954223633,-1.4227649210407463,7.765999794006348,-1.0852706372888348,7.507999897003174,0.00807078840509834
2564,2010-09-13,7.958000183105469,8.088000297546388,7.730000019073486,7.75,6225000.0,0.03592814594270677,-1.8870973324053102,3.7142735501230995,43.216088830741874,51.254635086132524,-0.05823965566786615,-0.04982802629625471,-0.5841113644697415,-1.1336344599313728,30.438533941425245,0.40600013732910334,0.12298957208721095,0.0451001882553097,-0.5426833949710765,0.6328837714816968,-0.24879160335788342,0.3389919798685028,0.3940762777569571,79.62382210848536,36.38829764608374,0.2938917916131935,9,-0.1510004997253418,-0.10699987411499023,-0.6015001535415649,-1.1570000648498535,-0.20399999618530273,0,-0.04649413846229067,-1.535709572081157,7.682000160217285,1.242991153991855,7.697999954223633,-1.4227649210407463,7.765999794006348,-0.04649413846229067
2565,2010-09-14,7.98199987411499,7.98799991607666,7.800000190734862,7.960000038146973,3568500.0,0.003015794226855162,10.05883342916853,0.10576834904449253,44.42209352672961,49.737946539249045,-0.10837201200046476,-0.04610574447644389,-0.5727434353896221,-1.158305483983713,30.414954273283563,0.18799972534179776,0.10949429099069885,0.04999988079071027,-0.519514676372097,0.6195144379535176,-0.23475739779069293,0.3347571593721135,0.3520350537154897,81.33796402399942,41.05827887077287,0.28475727858140354,9,-0.17500019073486328,-0.13099956512451172,-0.5639998912811279,-1.180999755859375,-0.07999992370605558,1,-0.05186670519437686,-1.8870973324053102,7.958000183105469,-1.535709572081157,7.682000160217285,1.242991153991855,7.697999954223633,-0.05186670519437686
2566,2010-09-15,7.8540000915527335,7.953999996185303,7.814000129699707,7.814000129699707,2280500.0,-0.016036054194557225,-6.0,1.8181936406788075,45.10205054770636,47.83849666037546,0.0058168732917343036,0.1213520035411575,-0.4139382733574104,-1.033452611355865,30.193982263669838,0.1679997444152832,0.07064801572006729,-0.09909989833831911,-0.619793241945243,0.42159344526860476,-0.35944657014178016,0.16124677346514282,0.4623541339064401,52.24488008524648,12.696924198561106,0.26034667180346177,9,-0.06000041961669833,-0.002999782562254971,-0.40050005912780673,-0.9630000591278067,0.059999942779541904,2,-0.030048390410509773,10.05883342916853,7.98199987411499,-1.8870973324053102,7.958000183105469,-1.535709572081157,7.682000160217285,-0.030048390410509773
2567,2010-09-16,7.814000129699707,7.886000156402588,7.800000190734862,7.863999843597412,2144500.0,-0.0050929413530371725,-1.2051388642657312,-1.2499940395298659,45.010177711782354,46.12005039719529,0.011608145535705106,0.21274131346393865,-0.34554162612239026,-0.9982372795571877,30.573949701168857,0.0859999656677255,0.033130269613041996,-0.16479985713958722,-0.5921360436542518,0.2625363293750773,-0.37846795039691905,0.0488682361177446,0.48502700743558513,44.08162669508219,2.0769066656572193,0.21366809325733213,9,-0.020000457763671875,0.037000179290771484,-0.34850013256073,-0.9230000972747803,0.13399982452392578,3,-0.02892248595331981,-6.0,7.8540000915527335,10.05883342916853,7.98199987411499,-1.8870973324053102,7.958000183105469,-0.02892248595331981
2568,2010-09-17,7.579999923706055,7.815999984741211,7.564000129699707,7.777999877929687,8135500.0,-0.029946276185005005,-1.191307448625877,3.9600217438988157,33.969827451938855,43.40217354087122,0.2043957680411861,0.4204109035343908,-0.0876639771683525,-0.7674291583352435,28.86393379580231,0.2519998550415039,-0.004668793357851975,-0.3684000730514523,-0.8189484638806857,0.08214831777778198,-0.593674268466069,-0.1431258776368356,0.7020466668718353,3.053394824680491,-34.33459486977083,0.22527419541461702,9,0.1890001296997088,0.27100038528442383,-0.11449992656707764,-0.6889998912811279,0.8940000534057617,4,0.027704490799558945,-1.2051388642657312,7.814000129699707,-6.0,7.8540000915527335,10.05883342916853,7.98199987411499,0.027704490799558945
2569,2010-09-20,7.676000118255615,7.699999809265138,7.513999938964844,7.561999797821045,3731000.0,0.012664933445358573,1.2962989126915305,-0.5757593272259657,39.71192542497766,42.10405378197284,0.06367168199942341,0.2839978640500611,-0.15598670811865567,-0.8614651353631562,26.80146218139605,0.18599987030029386,-0.06318819008257925,-0.23749990463256854,-0.656251762065029,0.18125195279989104,-0.4468758333487983,-0.02812397591633875,0.5894055366960202,34.17725466525829,-3.1282106724703738,0.20937592871622998,9,0.1250000000000009,0.17500019073486328,-0.18300020694732666,-0.7850000858306885,0.8499999046325684,0,0.016154256197096872,-1.191307448625877,7.579999923706055,-1.2051388642657312,7.814000129699707,-6.0,7.8540000915527335,0.016154256197096872
2570,2010-09-21,7.6500000953674325,7.72599983215332,7.5999999046325675,7.670000076293945,2729500.0,-0.0033871837529479976,-1.0999924501011127,-0.17543793605379937,41.956516049080065,40.3019515637108,0.1250869370823562,0.27876794158904783,-0.10307231039201348,-0.8351969240604289,25.018408322096157,0.12599992752075284,-0.11713943062575005,-0.23459994792938144,-0.641577331896058,0.17237743603729516,-0.43808863991271974,-0.031111255946043137,0.5990974426704723,30.909122435510696,-8.289871672344319,0.20348869198333844,9,0.1510000228881836,0.201000213623046,-0.1700000762939462,-0.7590000629425058,0.7079997062683097,1,0.013594783040030478,1.2962989126915305,7.676000118255615,-1.191307448625877,7.579999923706055,-1.2051388642657312,7.814000129699707,0.013594783040030478
2571,2010-09-22,7.642000198364258,7.699999809265138,7.5900001525878915,7.5999999046325675,1803500.0,-0.0010457381573131252,-2.5483875929644233,-2.100016689316591,38.65450268893938,40.38233709994951,0.12700351395518972,0.25561069533290226,-0.07182254421031153,-0.8250565713186386,23.064616138360204,0.1099996566772461,-0.16936615479069594,-0.214499831199646,-0.6059320575988654,0.1769323951995725,-0.4102159443992548,-0.01878371800003631,0.5911153850981918,34.40865176935964,-4.199550752631787,0.1957161131996094,9,0.1589999198913583,0.2090001106262207,-0.15300023555755615,-0.751000165939331,0.5399999618530273,2,0.034022473867552305,-1.0999924501011127,7.6500000953674325,1.2962989126915305,7.676000118255615,-1.191307448625877,7.579999923706055,0.034022473867552305
2572,2010-09-23,7.796000003814697,7.889999866485597,7.6020002365112305,7.639999866485597,4861000.0,0.020151766743398136,-1.4827618808808434,3.714263007913071,45.02164088871365,41.89609145784554,-0.013000185119093288,0.0863483667619116,-0.19443632054599647,-0.9743700440127387,21.852491306500866,0.2879996299743661,-0.1614161893727859,-0.04800004959106463,-0.4298008650818623,0.33380076589973395,-0.23890045733646303,0.14290035815433466,0.4214532641638069,75.00003170460423,33.57841968140275,0.1909004077453993,9,0.005000114440918857,0.05500030517578125,-0.3070000410079956,-0.9049999713897705,0.568000316619873,3,0.015135971069758725,-2.5483875929644233,7.642000198364258,-1.0999924501011127,7.6500000953674325,1.2962989126915305,7.676000118255615,0.015135971069758725
2573,2010-09-24,7.76200008392334,7.932000160217285,7.6560001373291025,7.9060001373291025,3238000.0,-0.0043612005996306324,1.8163253390164418,-0.9230764528237403,43.487627120297,41.92626237890721,0.037482836986075796,0.10626433405044189,-0.13105500166077455,-0.930564764804636,20.621787871721843,0.2760000228881827,-0.19740881061726245,-0.06959996223449672,-0.44475160343741216,0.30555167896841784,-0.25717578283595444,0.117975858366961,0.4401041148808975,59.33014681557363,16.794231168311455,0.18757582060145736,9,-0.01100015640258789,0.1770000457763672,-0.2935001850128174,-0.8710000514984131,0.3879995346069318,4,0.02396287919212159,-1.4827618808808434,7.796000003814697,-2.5483875929644233,7.642000198364258,-1.0999924501011127,7.6500000953674325,0.02396287919212159
2574,2010-09-27,7.989999771118164,8.071999549865723,7.76200008392334,7.76200008392334,6179500.0,0.029373832096067254,-1.7192972916448812,-1.5833305738600518,65.15724092801582,44.23016764571679,-0.20730018667899497,-0.147241548304601,-0.32164691270692103,-1.1474295432423816,19.094632416306688,0.3099994659423828,-0.16318460029956228,0.16979975700378436,-0.16789992164401113,0.5074994356515798,0.0009499176798870579,0.33864959632768166,0.19706233989529132,82.98757649684512,34.60749218595338,0.16884983932389758,9,-0.19700002670288086,-0.05099964141845703,-0.3794996738433847,-0.9619996547698983,0.17800045013427734,0,0.06057574716625047,1.8163253390164418,7.76200008392334,-1.4827618808808434,7.796000003814697,-2.5483875929644233,7.642000198364258,0.06057574716625047
2575,2010-09-28,7.947999954223633,8.069999694824219,7.828000068664551,7.998000144958496,2279000.0,-0.005256547947141366,1.4948506314428556,-0.21929938303879537,56.62301092076166,45.51027435383404,-0.19068278094978997,-0.12155506250711845,-0.24537331181148048,-1.0920947908188054,17.48494758245005,0.24199962615966797,-0.11348837643419074,0.13419995307922328,-0.1875632733229029,0.45596317948134946,-0.026681660121839812,0.29508156628028637,0.22432091075485694,74.27391064337478,24.32426791542877,0.16088161320106292,9,-0.1550002098083496,-0.034999847412109375,-0.2734997272491455,-0.8559997081756592,0.11200046539306818,1,0.07272270659203972,-1.7192972916448812,7.989999771118164,1.8163253390164418,7.76200008392334,-1.4827618808808434,7.796000003814697,0.07272270659203972
2576,2010-09-29,7.940000057220459,8.0,7.886000156402588,7.918000221252441,1868500.0,-0.001006529573383097,-1.6511602118044968,-0.4399950409124721,59.208536627408,47.08786978890356,-0.18908522257934823,-0.12018992102886905,-0.20841771710383128,-1.0708946375057193,16.666425426815735,0.11399984359741211,-0.10949083692692607,0.12650005817413312,-0.19475496892217592,0.44775508527044305,-0.03412745537402184,0.2871275717222881,0.21787438664376424,71.9149605340584,19.371953029330193,0.1606275135481548,9,-0.14700031280517578,-0.026999950408935547,-0.2654998302459717,-0.8479998111724854,0.059999942779541016,2,0.052644803703139065,1.4948506314428556,7.947999954223633,-1.7192972916448812,7.989999771118164,1.8163253390164418,7.76200008392334,0.052644803703139065
2577,2010-09-30,7.888000011444093,8.173999786376951,7.745999813079834,8.022000312805176,5466000.0,-0.006549124105997839,-1.0478433421437703,-6.0909682033941985,57.62963004825246,49.71673674404952,-0.14023121700383445,-0.0844932115313366,-0.12650208591278744,-1.0107167207813417,15.7661959933819,0.42799997329711736,-0.11243101976705194,0.08210000991821342,-0.22339892056977728,0.38759894040620413,-0.07064945532578193,0.23484947516220878,-0.4380002021789551,44.78765082977109,-9.717498134682998,0.1527494652439953,9,-0.044000148773195136,-0.02500009536743253,-0.19699978828430265,-0.73699975013733,0.330000400543212,3,0.037271824080457705,-1.6511602118044968,7.940000057220459,1.4948506314428556,7.947999954223633,-1.7192972916448812,7.989999771118164,0.037271824080457705
2578,2010-10-01,8.029999732971191,8.069999694824219,7.903999805450439,7.9619998931884775,3424000.0,0.018001993068088584,1.2432453331099618,-0.5074603496560698,52.96051109471111,51.18880181846435,-0.2365627285435732,-0.23458216805889176,-0.251148823223998,-1.1418415060718559,14.958436029318825,0.18199968338012606,-0.10465646305552312,0.22159974575042707,-0.0906418808175058,0.5338413723183599,0.0654789324664602,0.37772055903439394,-0.5655199241638176,66.35512560983382,14.406556782354777,0.15612081328396651,10,-0.14799976348876953,-0.16699981689453125,-0.2989994287490845,-0.8039994239807129,0.5920000076293945,4,0.04159409695768379,-1.0478433421437703,7.888000011444093,-1.6511602118044968,7.940000057220459,1.4948506314428556,7.947999954223633,0.04159409695768379
2579,2010-10-04,8.048000335693361,8.149999618530272,7.920000076293945,8.076000213623049,3808000.0,0.0022416691557609614,1.613650649153693,-0.4117638809026322,52.7272927895497,52.38555478962764,-0.21930844347815803,-0.26257994714019883,-0.2526479501629275,-1.1500294661098076,14.108548505832408,0.22999954223632635,-0.09258856941593852,0.23740031719207977,-0.0811994915501213,0.5560001259342808,0.07810041282097924,0.3967002215631803,-0.5693301273345961,70.56087417180247,21.407442443031975,0.1592999043711006,10,-0.16600036621093928,-0.185000419616701,-0.28500008583069025,-0.8220000267028826,0.17599964141845525,0,0.012673866623058805,1.2432453331099618,8.029999732971191,-1.0478433421437703,7.888000011444093,-1.6511602118044968,7.940000057220459,0.012673866623058805
2580,2010-10-05,7.815999984741211,8.107999801635742,7.722000122070312,8.107999801635742,6221500.0,-0.028827080178316478,1.6438350795600092,10.428610354223434,48.55402956390092,53.48550222017892,0.043265065324197494,-0.006663538807531566,-0.017720561232454912,-0.9094339837130967,14.764537736730066,0.3859996795654306,-0.038942255586729146,-0.010000038146972479,-0.2950196513308576,0.27501957503691354,-0.1525098447389155,0.13250976844497053,-0.3234231848220821,20.796445239642736,-26.810694968022304,0.14250980659194293,10,0.07200002670287997,0.021999835968017578,0.018500328063964844,-0.5899996757507324,0.4180002212524414,1,0.045035854298672406,1.613650649153693,8.048000335693361,1.2432453331099618,8.029999732971191,-1.0478433421437703,7.888000011444093,0.045035854298672406
2581,2010-10-06,7.592000007629394,7.765999794006348,7.504000186920166,7.665999889373778,5518000.0,-0.028659157823582526,-1.0960008544938322,0.25342441146500144,42.59011680281033,53.21533287730078,0.2899142189744417,0.2146369831717605,0.2190432597803662,-0.6773516153184183,15.118112500437137,0.3119997978210449,-0.009943046859420157,-0.22530002593994247,-0.5280989127886455,0.07749886090876057,-0.37669946936429444,-0.07390058251559051,0.5819997787475577,13.13430945041984,-33.476325537625506,0.1513994434243516,10,0.24699997901916504,0.21999979019165128,0.2590003013610849,-0.3659996986389151,0.5260000228881827,2,0.0616438898204692,1.6438350795600092,7.815999984741211,1.613650649153693,8.048000335693361,1.2432453331099618,8.029999732971191,0.0616438898204692
2582,2010-10-07,7.624000072479247,7.716000080108643,7.581999778747559,7.6020002365112305,3156500.0,0.004214971656703925,-3.322537973466641,-0.29729555574169647,51.697536598907426,54.12754504159083,0.2580912178051449,0.18636374667738398,0.1970892984464232,-0.6974883790541595,15.381463916520968,0.13400030136108398,0.017081262019699395,-0.18959996700286919,-0.5002436467239137,0.12104371271817449,-0.34492180686339147,-0.034278127142346904,0.5365997219085683,18.575850022033354,-32.15879491978548,0.1553218398605219,10,0.21499991416931152,0.18799972534179776,0.3230001926422128,-0.39799976348876864,0.622000217437745,3,0.04931793336125745,-1.0960008544938322,7.592000007629394,1.6438350795600092,7.815999984741211,1.613650649153693,8.048000335693361,0.04931793336125745
2583,2010-10-08,7.74399995803833,7.760000228881836,7.5999999046325675,7.685999870300293,4636000.0,0.015739753989805427,2.555537895043597,2.636387281357802,52.57575210241885,52.72960183874672,0.15116624454033278,0.07509715773335479,0.0891239122083638,-0.8021881185040431,15.781656720916537,0.16000032424926847,0.05621593490750243,-0.07270007133483869,-0.3790215568034174,0.23362141413374093,-0.2258608140691285,0.08046067139945112,0.40346784420013293,37.151700044066985,-15.029728527802092,0.15316074273428965,10,0.0950000286102286,0.06799983978271484,0.25500035285949707,-0.490999698638916,0.3619999885559064,4,0.06120873663706039,-3.322537973466641,7.624000072479247,-1.0960008544938322,7.592000007629394,1.6438350795600092,7.815999984741211,0.06120873663706039
2584,2010-10-11,7.5879998207092285,7.809999942779541,7.5,7.75,8216500.0,-0.020144645941942763,1.1985806488703865,-2.7931023143009823,47.862059213317224,51.756162760141784,0.27283768501813377,0.2128705126091086,0.24785684525405216,-0.6309370888432593,15.091402917555463,0.309999942779541,0.06834518607571027,-0.21020019054412842,-0.5251602006282674,0.10475981954001057,-0.3676801955861979,-0.052720185502058925,0.5465986292228688,14.473659444045337,-38.729749419371714,0.15748000504206972,10,0.24900007247924716,0.2239999771118164,0.39800047874450684,-0.33499956130981445,0.3320002555847168,0,0.13626778391182315,2.555537895043597,7.74399995803833,-3.322537973466641,7.624000072479247,-1.0960008544938322,7.592000007629394,0.13626778391182315
2585,2010-10-12,7.567999839782715,7.584000110626222,7.4559998512268075,7.527999877929687,7032500.0,-0.0026357381917603284,2.5555378950434897,-0.246913071504896,47.469207797951505,50.45179289020217,0.26067923573876417,0.2110869056692195,0.2667384313636729,-0.5921987790242245,14.29738203892121,0.131999969482421,0.08663789420647205,-0.20950016975402797,-0.5279963122436833,0.10899597273562733,-0.3687482409988556,-0.050252098509200316,0.5412146721520994,31.638406663864743,-22.95337620354813,0.1592480712448276,10,0.24699997901916504,0.24399995803833008,0.4180004596710205,-0.3149995803833008,0.6160001754760742,1,0.08668078108045196,1.1985806488703865,7.5879998207092285,2.555537895043597,7.74399995803833,-3.322537973466641,7.624000072479247,0.08668078108045196
2586,2010-10-13,7.618000030517577,7.855999946594237,7.59600019454956,7.6500000953674325,5111500.0,0.006606790670373286,-5.842122434638415,-0.8000023841880914,43.44624680426117,48.87586141864758,0.1790264791183338,0.15020050417382524,0.21127763111000952,-0.6233628712301682,13.826021740033589,0.28800010681152255,0.04297710295399604,-0.14769997596740847,-0.47170198864049073,0.1763020367056729,-0.3097009823039496,0.014301030369132661,0.45202160177475736,40.50003516673177,-11.034765274083732,0.16200100633654071,10,0.1849997043609628,0.19699978828430265,0.2390000820159921,-0.3649997711181632,0.305999755859375,2,0.08086114111425435,2.5555378950434897,7.567999839782715,1.1985806488703865,7.5879998207092285,2.555537895043597,7.74399995803833,0.08086114111425435
2587,2010-10-14,7.5879998207092285,7.676000118255615,7.5,7.676000118255615,4601500.0,-0.003938069006060418,2.9999891628285016,2.750003725282596,43.57458677358521,47.832980938522475,0.18103410369085005,0.1711775765552943,0.23367966702848353,-0.5736794923924009,13.239812608359308,0.17600011825561523,0.017408606998774445,-0.16640017032623255,-0.49896052247966693,0.16616018182720182,-0.33268034640294974,-0.00011999424951536497,0.4451805047191737,32.999984502795975,-16.8238359966833,0.16628017607671705,10,0.21499991416931152,0.22699999809265137,0.2690002918243408,-0.33499956130981445,0.18200016021728516,3,0.06984715634308092,-5.842122434638415,7.618000030517577,2.5555378950434897,7.567999839782715,1.1985806488703865,7.5879998207092285,0.06984715634308092
2588,2010-10-15,7.789999961853027,7.815999984741211,7.6040000915527335,7.651999950408935,5719000.0,0.026620999725447847,1.2315771509741371,-1.5681766458954314,42.4698924962837,46.69326979482625,-0.06547564546827722,-0.015055108289528718,0.026400911107881342,-0.7515243853705176,13.72218348442123,0.22800016403198242,-0.008695900855088645,0.02509996891021693,-0.29738375268714456,0.3475836905075784,-0.13614189188846382,0.18634182970889768,0.20854953512327956,83.50000774860213,36.306759989526476,0.16124186079868066,10,-0.00800013542175293,0.02499985694885254,0.06700015068054199,-0.5369997024536133,0.01600027084350497,4,0.0585366277659769,2.9999891628285016,7.5879998207092285,-5.842122434638415,7.618000030517577,2.5555378950434897,7.567999839782715,0.0585366277659769
2589,2010-10-18,7.800000190734862,7.903999805450439,7.702000141143799,7.745999813079834,3219500.0,0.0012837264352767441,-1.8450712738628798,0.39130705200633503,44.29013890074437,46.21950416558664,-0.1277930177587212,-0.01611549694697967,0.017319115403293672,-0.7377366113297761,14.5164641879513,0.20199966430663974,-0.030287379223672417,0.028900194168089754,-0.2911458061668961,0.34894619450307474,-0.13112280599940274,0.18892319433558225,0.1659963274964742,76.78579791468863,31.654129391581115,0.16002300016749257,10,-0.12000036239623935,0.01499962806701749,0.04449987411499112,-0.5469999313354483,-0.15400028228759588,0,0.03923073697137247,1.2315771509741371,7.789999961853027,2.9999891628285016,7.5879998207092285,-5.842122434638415,7.618000030517577,0.03923073697137247
2590,2010-10-19,7.754000186920166,7.863999843597412,7.716000080108643,7.739999771118164,4999500.0,-0.005897436242288445,-3.774201487429147,0.2592651460965896,43.02849867243541,46.268213262211646,-0.10226703323925435,0.04013306679873452,0.05927313095386744,-0.6728286034946116,15.266400232105152,0.14799976348876953,-0.05767393367870888,-0.022299814224242986,-0.33740256021999926,0.2928029317715133,-0.17985118722212068,0.1352515587736347,0.18139653129089872,62.87136367230899,20.254842037485048,0.15755137299787803,10,-0.07400035858154297,0.06099963188171387,0.07499980926513672,-0.49199986457824707,0.021999835968017578,1,0.021408290607704217,-1.8450712738628798,7.800000190734862,1.2315771509741371,7.789999961853027,2.9999891628285016,7.5879998207092285,0.021408290607704217
2591,2010-10-20,7.901999950408935,7.932000160217285,7.75600004196167,7.800000190734862,2467000.0,0.019086891916564763,1.1728385613662013,7.28548073975682,50.489507924493,46.13398785394338,-0.22536884820706504,-0.09211207648394915,-0.08397944771069188,-0.799941697740171,16.17755516170879,0.17799997329711914,-0.0855203276096681,0.11269996166229124,-0.2005211017559203,0.4259210250805028,-0.043910570046814534,0.269310493371397,-0.44600009918212713,93.05550956433414,48.618693792572884,0.15661053170910566,10,-0.20799994468688876,-0.08700013160705478,-0.07299995422363192,-0.5169997215270987,-0.11800003051757724,2,0.03568717623634776,-3.774201487429147,7.754000186920166,-1.8450712738628798,7.800000190734862,1.2315771509741371,7.789999961853027,0.03568717623634776
2592,2010-10-21,7.914000034332275,8.097999572753906,7.863999843597412,7.946000099182129,3086000.0,0.00151861351539484,-2.545438453896866,-0.31372686516228865,45.53847869329176,45.35206858626259,-0.21445904680806294,-0.09994274242430912,-0.08603039454142714,-0.7906136117844751,16.681377707769453,0.23399972915649414,-0.0910779723753894,0.11880004405975342,-0.1993589115811769,0.43695899970068375,-0.04027943376071175,0.2778795218802186,-0.4484801769256581,62.753090757457656,20.217637453681206,0.1590794778204654,10,-0.13700032234191895,-0.09900021553039551,-0.09150004386901855,-0.45799970626831055,-0.194000244140625,3,0.0012635521861632526,1.1728385613662013,7.901999950408935,-3.774201487429147,7.754000186920166,-1.8450712738628798,7.800000190734862,0.0012635521861632526
2593,2010-10-22,7.947999954223633,8.008000373840332,7.915999889373778,7.992000102996826,1612500.0,0.004296173836727313,1.4210433855130893,1.3750018626413745,46.20059611849026,45.16746157572626,-0.24191875567570165,-0.12574031734754687,-0.10599926119008352,-0.8057132781744389,17.077975589233425,0.09400033950805664,-0.06681755644067522,0.1434999704360962,-0.18137575402134054,0.4683756948935338,-0.018937891792622175,0.30593783266481456,-0.4571809082031244,62.121254083526104,22.175317391108642,0.16243786222871873,10,-0.17100024223327637,-0.13300013542175293,-0.12549996376037598,-0.4679996967315674,-0.3119997978210449,4,-0.02239556798217246,-2.545438453896866,7.914000034332275,1.1728385613662013,7.901999950408935,-3.774201487429147,7.754000186920166,-0.02239556798217246
2594,2010-10-25,8.473999977111816,8.661999702453612,8.026000022888184,8.039999961853027,12080500.0,0.06618017437313428,-1.7532460026174368,-9.863603359523164,70.43477462492775,47.71919122316806,-0.7029449980560933,-0.6467819375112969,-0.6120825901596358,-1.3122769204831268,17.61234582648094,0.7139997482299787,-0.04595215055420798,0.6452999830245973,0.20918257183818767,1.081417394211008,0.42724127743139206,0.8633586886178026,-0.9588937100219717,80.12687099432699,36.19888143846607,0.21805870559320517,10,-0.39300012588500977,-0.41500020027160645,-0.6639997959136954,-0.993999719619751,-0.6820001602172852,0,-0.0788293304483767,1.4210433855130893,7.947999954223633,-2.545438453896866,7.914000034332275,1.1728385613662013,7.901999950408935,-0.0788293304483767
2595,2010-10-26,8.526000022888184,8.687999725341799,8.435999870300293,8.454000473022461,6138000.0,0.006136422694927868,-3.666631345642743,0.1658975745030566,82.47564583550263,52.05579111552822,-0.6758328757478562,-0.6885623740205009,-0.6479222625566159,-1.34181807659981,18.19248060168008,0.2519998550415057,-0.03138498175206017,0.6684000253677365,0.13356448186454806,1.2032355688709249,0.40098225361614226,0.9358177971193307,-0.9420801496765128,82.61805177163978,33.35752864451509,0.26741777175159426,10,-0.43200016021728516,-0.45400023460388006,-0.6999998092651367,-1.0459997653961182,-0.7659997940063477,1,-0.10321371241831367,-1.7532460026174368,8.473999977111816,1.4210433855130893,7.947999954223633,-2.545438453896866,7.914000034332275,-0.10321371241831367
2596,2010-10-27,8.357999801635742,8.53600025177002,8.239999771118164,8.472000122070312,4691000.0,-0.01970445939496157,1.4462791027601318,-1.5833476826893784,73.31637038049108,55.36043373851776,-0.43787168690021083,-0.5139937438540381,-0.4599646907773085,-1.1492976592453026,18.47143725593397,0.29600048065185547,0.002249892275060894,0.47949981689453125,-0.0997205362530007,1.0587201700420632,0.18988964032076616,0.7691099934682972,-0.6857535402536614,59.95145982212339,6.528237174720665,0.2896101765737659,10,-0.21199989318847656,-0.28600001335143865,-0.5319995880126953,-0.8779995441436768,-0.43400001525878995,2,-0.06963385888495177,-3.666631345642743,8.526000022888184,-1.7532460026174368,8.473999977111816,1.4210433855130893,7.947999954223633,-0.06963385888495177
2597,2010-10-28,8.182000160217285,8.447999954223633,8.057999610900879,8.447999954223633,3092500.0,-0.021057626895852777,1.932335679278362,2.3333249677926684,63.43558415017267,57.68995503339431,-0.18858374109912024,-0.33185331141809105,-0.26138594810610005,-0.9494565136175677,17.945257891659665,0.3900003433227539,0.03814551513529718,0.2888001680374144,-0.30614473604758885,0.8837450721224176,-0.008672284005086794,0.5862726200799164,-0.42849362171842653,34.45600095367452,-20.1569198115113,0.2974724520425017,10,0.012999773025512695,-0.11000037193298162,-0.3559999465942383,-0.6840000152587891,-0.22800016403198242,3,-0.048643391900808575,1.4462791027601318,8.357999801635742,-3.666631345642743,8.526000022888184,-1.7532460026174368,8.473999977111816,-0.048643391900808575
2598,2010-10-29,8.36400032043457,8.46399974822998,8.14799976348877,8.210000038146973,3737500.0,0.02224396928054473,-1.2733743846589252,-0.5789488779977127,73.42995808959991,60.92771272104494,-0.31357512122754905,-0.5138957044001566,-0.4468538760849601,-1.1041752011723691,17.404837506343895,0.31599998474121094,0.08582237888498145,0.4541002988815306,-0.17479485515194781,1.082995452915008,0.13965272186479183,0.7685478758982693,-0.5357343269882762,51.05746970786134,-8.276185695363715,0.31444757701673887,10,-0.16200041770935059,-0.2920005321502668,-0.5380001068115234,-0.8660001754760742,-0.5920004844665527,4,-0.07699671276548437,1.932335679278362,8.182000160217285,1.4462791027601318,8.357999801635742,-3.666631345642743,8.526000022888184,-0.07699671276548437
2599,2010-11-01,8.149999618530272,8.592000007629395,8.093999862670897,8.458000183105469,3123000.0,-0.02558592703319984,-1.371428830931728,-2.0000000000000115,65.7297123978087,63.45006980164197,-0.04995971001078914,-0.30763423409932056,-0.24487539579771678,-0.8645949522507195,16.704534213748936,0.49800014495849787,0.1355091854702053,0.23499963283538605,-0.4002333078059568,0.870232573476728,-0.08261683748528448,0.5526161031560575,-0.252954926532337,14.603173161490012,-46.24125869607418,0.3176164703206711,11,0.07200026512146174,-0.07799983024596813,-0.30499958992004217,-0.6519994735717756,-0.5079994201660138,0,-0.06306742161791357,-1.2733743846589252,8.36400032043457,1.932335679278362,8.182000160217285,1.4462791027601318,8.357999801635742,-0.06306742161791357
2600,2010-11-02,8.168000221252441,8.270000457763674,8.100000381469728,8.227999687194824,1767500.0,0.002208663014074519,1.361095658163072,0.19480310377072113,65.12650336015126,65.07640262782623,-0.0034180397509313565,-0.3140112604314975,-0.27023019019798866,-0.8582802996615015,16.990615136817045,0.1700000762939453,0.17657128701994917,0.23540022373199498,-0.40773962892156845,0.8785400763855593,-0.08616970259478762,0.5569701500587767,-0.2076791265869975,20.599349930349682,-41.049722751451746,0.3215699263267821,11,0.10799956321716309,-0.09600043296813787,-0.3020002841949463,-0.6700000762939453,-0.6720004081726074,1,-0.04603334894379518,-1.371428830931728,8.149999618530272,-1.2733743846589252,8.36400032043457,1.932335679278362,8.182000160217285,-0.04603334894379518
2601,2010-11-03,8.060000419616701,8.236000061035156,7.964000225067139,8.236000061035156,2653000.0,-0.013222306404293893,2.090913524321454,2.9333534666369667,62.44726438765833,66.95515659386696,0.14455230680309938,-0.17829353581183405,-0.17021749009951392,-0.7281027838954426,18.042610910797773,0.2719998359680176,0.21467560816024367,0.10400040149688916,-0.5207536011218998,0.7287544041156782,-0.2083765998125049,0.4163774028062832,0.6279993057250977,15.286660475880895,-47.92144548736499,0.3123770013093943,11,0.2419993877410871,0.011999368667602539,-0.20700049400329767,-0.5620002746582049,-0.49000024795532315,2,-0.037220865399053116,1.361095658163072,8.168000221252441,-1.371428830931728,8.149999618530272,-1.2733743846589252,8.36400032043457,-0.037220865399053116
2602,2010-11-04,8.0,8.119999885559082,7.934000015258789,8.11400032043457,2746500.0,-0.007444220408558522,1.9523917650620648,0.6477304130610364,55.986312556953976,68.04245842036292,0.2436579561010177,-0.09347220205249585,-0.11397243683752034,-0.6461442006896743,19.104494287376845,0.18599987030029297,0.2609652730342402,0.025199985504150035,-0.5798057413446536,0.6302057123529528,-0.2773028779202509,0.32770284892855095,0.6735197353363063,10.03039293411386,-48.5202388633748,0.30250286342440136,11,0.31099987030029297,0.07199978828430353,-0.14700007438659668,-0.5019998550415039,-0.4759998321533203,3,-0.00950002670288097,2.090913524321454,8.060000419616701,1.361095658163072,8.168000221252441,-1.371428830931728,8.149999618530272,-0.00950002670288097
2603,2010-11-05,8.218000411987305,8.232000350952147,8.0,8.041999816894531,4270000.0,0.027250051498413086,1.274507970641881,-1.5438605297060348,60.65239137746999,66.95552694842317,0.07597433128120734,-0.28895584965205856,-0.33211191633319714,-0.8400571783737325,20.169176295108183,0.23200035095214666,0.2927760096150145,0.21950037479400653,-0.38457274921827533,0.8235734988062884,-0.08253618721213485,0.5215369368001479,0.42593853454590125,43.16115501845751,-12.542411828389149,0.30203656200614093,11,0.09299945831298828,-0.14600062370300115,-0.3645005226135254,-0.6870002746582031,-0.6740002632141122,4,-0.03212465351266158,1.9523917650620648,8.0,2.090913524321454,8.060000419616701,1.361095658163072,8.168000221252441,-0.03212465351266158
2604,2010-11-08,8.621999740600586,8.732000350952147,8.050000190734862,8.192000389099121,9374000.0,0.049160295492804096,1.098460184132352,2.4431698726632347,68.70687785883774,65.42566383990484,-0.34064602531190147,-0.6445658691504033,-0.7382641657215947,-1.2155869754319877,22.147903877408893,0.6820001602172852,0.3457111639228714,0.571799707412719,-0.060669018118233,1.204268432943671,0.255565344647243,0.888034070178195,-0.6879997253417969,86.21546816067632,30.120710299627525,0.3162343627654761,11,-0.2889995574951172,-0.5279996395111084,-0.7494997978210449,-1.0109994411468506,-1.1019997596740723,0,-0.09858500698277217,1.274507970641881,8.218000411987305,1.9523917650620648,8.0,2.090913524321454,8.060000419616701,-0.09858500698277217
2605,2010-11-09,8.223999977111816,8.685999870300293,8.199999809265138,8.618000030517576,4839000.0,-0.04616095748815763,-1.1990933629072897,-0.9162805758427236,56.26458921610046,63.53102148830588,0.011186333253315084,-0.20543301541358616,-0.3425087124042383,-0.7914942835560392,24.423998341868455,0.4860000610351545,0.39010694360542075,0.14099993705749547,-0.45304983166372814,0.73504970577872,-0.15602494730311633,0.4380248214181073,-0.2740399551391599,36.340832062564914,-14.455756248982127,0.2970248843606121,11,0.10900020599365234,-0.12999987602233887,-0.3515000343322754,-0.5489997863769531,-0.9780001640319824,1,-0.07076845578396396,1.098460184132352,8.621999740600586,1.274507970641881,8.218000411987305,1.9523917650620648,8.0,-0.07076845578396396
2606,2010-11-10,8.234000205993652,8.288000106811522,7.995999813079834,8.208000183105469,2505000.0,0.0012159811417398192,3.3582190464668633,-0.0659898968627995,56.23052985532046,62.73045989998898,-0.020398066681229565,-0.1759382909997793,-0.35049238730590826,-0.7845949487763129,25.459356491009366,0.2920002937316877,0.3488740073423511,0.12020015716552734,-0.4349394814261327,0.6753397957571874,-0.1573696621303018,0.39776997646135737,-0.26839937744140574,37.59399304941425,-11.207268915726033,0.27756981929582997,11,0.0989999771118164,-0.1400001049041748,-0.3710002899169922,-0.4159998893737793,-0.9620003700256348,2,-0.08962841564864388,-1.1990933629072897,8.223999977111816,1.098460184132352,8.621999740600586,1.274507970641881,8.218000411987305,-0.08962841564864388
2607,2010-11-11,8.118000030517576,8.210000038146973,8.048000335693361,8.201999664306639,1298000.0,-0.014087949061701188,2.2399816895228235,-3.2307523016542565,53.207546762403474,60.48352530807826,0.09562495982358143,-0.019179296462789708,-0.23681237320496873,-0.6464819412167246,26.973137740179727,0.1859998703002912,0.2798464273358654,-0.022300028800966487,-0.519314660785291,0.474714603183358,-0.27080734479312873,0.22620728719119576,-0.13707121151733137,16.57610438579706,-29.278681183950077,0.24850731599216236,11,0.2150001525878924,-0.02399992942809881,-0.2925001382827741,-0.26699972152709783,-1.0240001678466788,3,-0.06750429376646105,3.3582190464668633,8.234000205993652,-1.1990933629072897,8.223999977111816,1.098460184132352,8.621999740600586,-0.06750429376646105
2608,2010-11-12,8.246000289916992,8.383999824523926,8.095999717712402,8.331999778747559,3113000.0,0.01576746229591408,2.031586766986734,1.023807901907357,44.93784394393993,58.173317702092845,-0.056852508279273906,-0.11727847029645844,-0.36375898306221277,-0.7522947158600868,28.220425839507357,0.28800010681152344,0.23502518382115056,0.08290021419525218,-0.3875815996342542,0.5533820280247586,-0.15234069271950013,0.31814112111000536,-0.25005004027770905,33.9674312684443,-7.24019380181069,0.23524090691475313,11,0.08699989318847656,-0.15200018882751465,-0.42050039768218994,-0.39499998092651367,-1.0340003967285147,4,-0.0875576154118205,2.2399816895228235,8.118000030517576,3.3582190464668633,8.234000205993652,-1.1990933629072897,8.223999977111816,-0.0875576154118205
2609,2010-11-15,8.105999946594237,8.383999824523926,8.064000129699707,8.383999824523926,1969000.0,-0.016977969730845754,1.302157088753499,3.232575933996494,41.025647295683605,55.49544480604088,0.08521096319136845,0.0493523505525868,-0.2250837825925025,-0.5890670858881215,29.19146918363684,0.31999969482421875,0.21659453218677527,-0.07240011692047332,-0.512056563460515,0.36725632961956833,-0.29222834019049415,0.1474281063495475,-0.09532869492869622,15.942047013375369,-19.20012479310584,0.21982822327002088,11,0.22700023651123225,-0.011999845504758966,-0.28050005435943426,-0.254999637603758,-0.8919997215270978,0,-0.06933133500169464,2.031586766986734,8.246000289916992,2.2399816895228235,8.118000030517576,3.3582190464668633,8.234000205993652,-0.06933133500169464
2610,2010-11-16,7.920000076293945,8.170000076293945,7.9060001373291025,8.062000274658201,4626500.0,-0.022945950101867396,-2.105880240999056,0.5107923047368036,40.71248074857316,53.08046884614253,0.2596359891337965,0.2618514224571804,-0.026607708624597493,-0.38062182952949897,29.97080938542922,0.26399993896484286,0.1566308384245083,-0.2666999816894524,-0.6779732311435822,0.1445732677646765,-0.4723366064165173,-0.061063356962387516,0.8120002746582013,2.928859440683433,-27.87404171781776,0.20563662472706448,11,0.3990001678466797,0.17400002479553223,-0.09550023078918457,-0.0689997673034668,-0.7119998931884766,1,-0.05050506205987393,1.302157088753499,8.105999946594237,2.031586766986734,8.246000289916992,2.2399816895228235,8.118000030517576,-0.05050506205987393
2611,2010-11-17,8.184000015258789,8.284000396728517,7.934000015258789,8.010000228881836,5064000.0,0.03333332530577193,-1.1472401970535688,-1.2253488965600765,50.0408800776975,52.41986523733625,0.01684676378264882,0.021145600735600567,-0.28312388959595935,-0.6218504114989747,30.664523749262194,0.3640003204345721,0.12848748463176562,-0.01680004596710205,-0.40570375324874774,0.37210366131454364,-0.2112518996079249,0.1776518076737208,0.5314803314208962,58.15900833767268,26.66905859873173,0.194451853640823,11,0.13500022888183594,-0.06799983978271484,-0.37050020694732666,-0.33299970626831055,-0.9580001831054688,2,-0.11461390523339265,-2.105880240999056,7.920000076293945,1.302157088753499,8.105999946594237,2.031586766986734,8.246000289916992,-0.11461390523339265
2612,2010-11-18,7.923999786376952,8.63599967956543,7.823999881744385,8.569999694824219,10175500.0,-0.03176933387061032,1.0874034067507403,-3.712647710082657,41.28367329049109,50.26778544989416,0.2960672720114017,0.2971694286736737,-0.01631465574859714,-0.3367828940067641,31.146636337980283,0.8119997978210449,0.09327151926955324,-0.2773002624511731,-0.6646741689388973,0.11007364403655107,-0.4709872156950352,-0.08361330920731103,0.7752909561157209,12.315262257566012,-16.009687537014145,0.19368695324386212,11,0.35400032997131436,0.19200038909912198,-0.11500000953674228,-0.07299947738647372,-0.6639995574951163,3,-0.08228167188114544,-1.1472401970535688,8.184000015258789,-2.105880240999056,7.920000076293945,1.302157088753499,8.105999946594237,-0.08228167188114544
2613,2010-11-19,7.769999980926514,7.941999912261963,7.7119998931884775,7.9000000953674325,4146500.0,-0.01943460494726379,1.1495354174558174,0.20123859576604083,42.28897208162355,47.332462585759245,0.42447308644776705,0.46077431845595207,0.14336085050222636,-0.1618376506229886,31.488714865976377,0.23000001907348544,0.06563914866366716,-0.42240006923675466,-0.8411834430588208,-0.0036166954146894525,-0.6317917561477877,-0.2130083823257216,0.8942791271362278,6.277067223733608,-22.801119253073416,0.2093916869110328,11,0.4289999008178711,0.39800024032592596,0.03899979591369629,0.08100032806396484,-0.48000001907348633,4,-0.08700130243436732,1.0874034067507403,7.923999786376952,-1.1472401970535688,8.184000015258789,-2.105880240999056,7.920000076293945,-0.08700130243436732
2614,2010-11-22,7.806000232696532,7.8959999084472665,7.703999996185303,7.739999771118164,1800000.0,0.004633237047412031,-1.7826071933298218,-0.5076954113633759,42.70749661920261,45.826118963881704,0.29117037433475357,0.39227540911926173,0.10467397929766875,-0.1803345341644942,30.259750592891542,0.19199991226196378,0.058955340095291575,-0.3529998302459729,-0.7836047436937443,0.0776050832017976,-0.5683022869698577,-0.1376973735220881,0.8299994468688974,10.944235103310394,-18.41306782601927,0.21530245672388526,11,0.3639996051788339,0.4110000133514413,-0.0075004100799551665,0.0450000762939462,-0.45399999618530185,0,-0.07609535252381894,1.1495354174558174,7.769999980926514,1.0874034067507403,7.923999786376952,-1.1472401970535688,8.184000015258789,-0.07609535252381894
2615,2010-11-23,7.6459999084472665,7.716000080108643,7.564000129699707,7.708000183105469,2045000.0,-0.0204970944760009,2.89743119490396,-0.9393915311423052,41.831091346821495,44.22618135182626,0.40293169233839254,0.5090682208301702,0.25929937394756575,-0.002178424276922719,28.709095074698165,0.24200010299682528,0.017595887748441896,-0.4690001487731932,-0.9210150501103938,-0.016985247435992612,-0.6950075994417935,-0.2429926981045929,0.9154397964477523,7.649236304047951,-22.517647002799443,0.22600745066860042,11,0.45399999618530185,0.5020003318786612,0.10149991512298495,0.205000400543212,-0.4159998893737802,1,-0.05650009005399759,-1.7826071933298218,7.806000232696532,1.1495354174558174,7.769999980926514,1.0874034067507403,7.923999786376952,-0.05650009005399759
2616,2010-11-24,7.776000022888184,7.872000217437744,7.702000141143799,7.828000068664551,2331000.0,0.01700236934312449,1.4285665628980728,0.8387067003014949,45.69892689708415,43.39189025567967,0.22476892558471917,0.3512387261448211,0.12945057008122784,-0.11496661167083921,28.163379163746843,0.22600030899047763,-0.0846387040378378,-0.30990004539489746,-0.7708930120646063,0.15109292127481044,-0.540396528729751,-0.07940356206004306,0.6856957244873048,19.776117743242654,-12.403445024745043,0.23049648333485398,11,0.32399988174438477,0.37200021743774414,-0.02850019931793213,0.07500028610229492,-0.444000244140625,2,-0.07304524667063295,2.89743119490396,7.6459999084472665,-1.7826071933298218,7.806000232696532,1.1495354174558174,7.769999980926514,-0.07304524667063295
2617,2010-11-26,7.783999919891357,7.817999839782715,7.631999969482423,7.800000190734862,1220500.0,0.0010287933358572587,6.153900468588057,0.3076972453508247,40.935664244570795,42.94720362241644,0.18372985024626498,0.3287479056267646,0.1229875784652057,-0.10681069441295321,28.282535222142503,0.18599987030029208,-0.12917830186547974,-0.28200013637542654,-0.7595888627982141,0.19558859004736107,-0.5207944995868203,-0.043205773164032735,0.5879262657165523,58.20103617530966,26.278268559167863,0.23879436321139366,11,0.31599998474121094,0.3640003204345703,-0.02950000762939453,0.0670003890991211,-0.45599985122680664,4,-0.07168552074520385,1.4285665628980728,7.776000022888184,2.89743119490396,7.6459999084472665,-1.7826071933298218,7.806000232696532,-0.07168552074520385
2618,2010-11-29,7.71999979019165,7.835999965667725,7.679999828338622,7.730000019073486,2775500.0,-0.008222010580467787,-2.4666638409697303,0.6250037252272735,28.042858671733114,41.504671553088606,0.1846926444826309,0.36051094517410576,0.19535629429103274,-0.02804446579792419,28.38398712056389,0.15600013732910245,-0.17990984383361575,-0.31380023956298864,-0.793626392875229,0.16602591374925169,-0.5537133162191079,-0.07388716290686848,0.5711337898254385,46.987880859571234,21.026754422536673,0.23991307665612,11,0.38000011444091797,0.42800045013427734,0.07599997520446777,0.13100051879882812,-0.29399967193603516,0,-0.05958543702219388,6.153900468588057,7.783999919891357,1.4285665628980728,7.776000022888184,2.89743119490396,7.6459999084472665,-0.05958543702219388
2619,2010-11-30,7.636000156402588,7.684000015258789,7.619999885559082,7.684000015258789,1607500.0,-0.01088078187460384,1.6666799121822318,4.799876025176426,33.10346509650327,40.65922536952529,0.21792920930376702,0.42586283521493584,0.2838261265425306,0.07146849265505573,28.0763341578947,0.09999990463256836,-0.21859707682687102,-0.37209990024566686,-0.8799622987492075,0.1357624982578738,-0.6260310994974372,-0.11816870099389654,0.5824200785827625,23.37662538723656,-1.2190121687205355,0.2539311992517702,11,0.46399974822998047,0.5120000839233398,0.15999960899353027,0.21500015258789062,-0.2460002899169913,1,-0.04531170605849821,-2.4666638409697303,7.71999979019165,6.153900468588057,7.783999919891357,1.4285665628980728,7.776000022888184,-0.04531170605849821
2620,2010-12-01,7.791999816894531,7.831999778747559,7.7119998931884775,7.796000003814697,2245500.0,0.020429499384064576,2.1579026621408572,0.08333747255694744,38.282072091888466,39.352691148879835,0.04678301218261094,0.25323325529829255,0.135039746692577,-0.06846416821613133,27.894334706193025,0.1959996223449707,-0.2420140016821133,-0.197300219535828,-0.7080689819019206,0.3134685428302655,-0.4526846007188752,0.0580841616472183,0.3609784075622553,68.25385111725448,43.43102195028394,0.2553843811830467,12,0.3080000877380371,0.3560004234313965,0.27799999713897705,0.17600011825561435,-0.3899998664855966,2,-0.05646811995930734,1.6666799121822318,7.636000156402588,-2.4666638409697303,7.71999979019165,6.153900468588057,7.783999919891357,-0.05646811995930734
2621,2010-12-02,7.760000228881836,7.7940001487731925,7.696000099182129,7.76200008392334,1868000.0,-0.004106723404088686,1.9696991590325068,0.49994039814042196,40.06659843114761,39.21746060895278,0.013760290008756115,0.27574267501132255,0.17428739960808937,-0.02246434045074963,28.300233915809248,0.09800004959106356,-0.24668881947424737,-0.21429979801177979,-0.7338709395323608,0.30527134350880214,-0.4740853687720712,0.04548577274851073,0.33408018609924284,64.81494972239699,37.34002375191149,0.2597855707602909,12,-0.0070002079010009766,0.3880000114440918,0.32299959659576416,0.22099971771240323,-0.23600006103515625,3,-0.06829899409483897,2.1579026621408572,7.791999816894531,1.6666799121822318,7.636000156402588,-2.4666638409697303,7.71999979019165,-0.06829899409483897
2622,2010-12-03,7.923999786376952,7.966000080108643,7.74399995803833,7.783999919891357,1976000.0,0.02113396297138359,-1.0181848526029915,-70.00500715307538,41.24046195626791,39.100959483913265,-0.16789524628981756,0.11147269930155002,0.014626402022035911,-0.1684618519421246,29.02253808793033,0.2220001220703125,-0.23335053673154516,-0.0465002298355115,-0.5663915416922523,0.47339108202122837,-0.306445885763881,0.21344542609285888,0.11707260007599007,87.86119360818039,58.67910613541764,0.25994565592837,12,-0.15899968147277743,0.2240004539489755,0.18500006198883145,0.05700016021728693,-0.1380000114440909,4,-0.07470974553118592,1.9696991590325068,7.760000228881836,2.1579026621408572,7.791999816894531,1.6666799121822318,7.636000156402588,-0.07470974553118592
2623,2010-12-06,7.953999996185303,7.986000061035156,7.868000030517577,7.932000160217285,1926500.0,0.0037859932631405524,1.744187851736873,0.15714183534797324,45.60185127696115,39.42255444588643,-0.18891687663115508,0.06395937856789402,-0.009501104376523628,-0.18122050881519236,29.474215692404066,0.11800003051757901,-0.268038753208665,-0.0032999992370603692,-0.5099700632639053,0.5033700647897836,-0.25663503125048237,0.25003503277636163,0.03936516459231587,91.25681707441001,57.904893751703156,0.25333503201342217,12,-0.1789999008178711,0.194000244140625,0.17949986457824707,0.026999950408936435,-0.15799999237060547,0,-0.07870253052815923,-1.0181848526029915,7.923999786376952,1.9696991590325068,7.760000228881836,2.1579026621408572,7.791999816894531,-0.07870253052815923
2624,2010-12-07,7.771999835968018,8.039999961853027,7.739999771118164,8.039999961853027,4151500.0,-0.022881589175832495,1.2388063419312252,-12.18191473221059,45.707648398321766,39.85328300716425,-0.0136861116685294,0.18868878485741103,0.1690277479836837,0.01950106378338745,28.54739308976746,0.3000001907348633,-0.26251453899715216,-0.14280016422271746,-0.5469313405346803,0.26133101208924536,-0.34486575237869843,0.059265423933264394,-0.20799970626831055,22.092955559868038,-14.483214552893081,0.2020655881559815,12,0.05800008773803711,0.37600040435791016,0.36500000953674316,0.2090001106262216,0.028000354766844815,1,-0.044518750001917295,1.744187851736873,7.953999996185303,-1.0181848526029915,7.923999786376952,1.9696991590325068,7.760000228881836,-0.044518750001917295
2625,2010-12-08,7.642000198364258,7.8439998626708975,7.4559998512268075,7.771999835968018,4066000.0,-0.01672666499581421,1.8321200656435013,0.485073046792293,32.955972013543345,38.437399131215265,0.1292818716606714,0.2875960490699665,0.2953278865184501,0.16596371878195448,27.149939190128812,0.38800001144409,-0.2526616222860518,-0.24369981288909948,-0.6377766035477332,0.1503769777695334,-0.44073820821841636,-0.04666141755978259,0.39799976348876953,31.8493684766606,-1.91423540311483,0.19703839532931663,12,0.10599970817565918,0.4519999027252197,0.5049996376037598,0.42699956893921076,0.10399961471557617,2,-0.03297570339406708,1.2388063419312252,7.771999835968018,1.744187851736873,7.953999996185303,-1.0181848526029915,7.923999786376952,-0.03297570339406708
2626,2010-12-09,7.495999813079834,7.630000114440918,7.4060001373291025,7.630000114440918,3213500.0,-0.01910499626991302,2.3432757215704143,1.0307744223835322,35.501349585432536,37.833586391311016,0.25857977259663834,0.39576344705656386,0.43611385989265017,0.32480731653884654,26.515922245045196,0.23600006103515536,-0.25054622137908744,-0.35280017852783185,-0.7477630535982271,0.042162696542564326,-0.5502816160630299,-0.15531874099263376,0.5440001487731934,14.195536381782588,-21.360727618026985,0.1974814375351979,12,0.22700023651123047,0.573000431060791,0.6779999732971191,0.5729999542236346,0.3280000686645508,3,-0.012540003337096928,1.8321200656435013,7.642000198364258,1.2388063419312252,7.771999835968018,1.744187851736873,7.953999996185303,-0.012540003337096928
2627,2010-12-10,7.570000171661378,7.6620001792907715,7.52400016784668,7.6459999084472665,2327000.0,0.009871979779457751,1.5555491781203372,0.5671609392959195,42.83668257945695,39.47734460328033,0.16878027509950932,0.29365937604346026,0.35932784352806735,0.2646898759324987,25.885686497774486,0.1660003662109375,-0.23136206997092756,-0.2513998270034783,-0.6437543744102205,0.14095472040326396,-0.447577100706849,-0.055222553300106725,0.4446397972106917,25.867520461133285,-12.839140232217158,0.19617727370337126,12,0.1529998779296866,0.49900007247924716,0.6169996261596671,0.49899959564209073,0.22599983215331942,4,-0.006076618595981187,2.3432757215704143,7.495999813079834,1.8321200656435013,7.642000198364258,1.2388063419312252,7.771999835968018,-0.006076618595981187
2628,2010-12-13,7.52400016784668,7.697999954223633,7.495999813079834,7.570000171661378,1868500.0,-0.006076618595981187,-2.9607593812379913,0.6052653043298336,39.97154577010409,40.240464678124866,0.20568376998937765,0.2980781793471454,0.39737245544874256,0.3171013630481312,24.849755273261636,0.20200014114379883,-0.23470069524757253,-0.2612998247146603,-0.6206331181351175,0.09803346870579688,-0.4409664714248889,-0.0816331780044317,0.4662942077636716,18.611997346558308,-22.631266467478792,0.17966664671022875,12,0.19899988174438477,0.5450000762939453,0.6674996614456177,0.5449995994567889,0.2560000419616699,0,0.03482185024474349,1.5555491781203372,7.570000171661378,2.3432757215704143,7.495999813079834,1.8321200656435013,7.642000198364258,0.03482185024474349
2629,2010-12-14,7.5440001487731925,7.6459999084472665,7.5,7.585999965667725,1614500.0,0.002658157958579155,-1.246150460330865,0.9130394219904857,45.971571299811266,41.09485347900518,0.19138764044603462,0.24645149579338277,0.36890515919633504,0.3029917056752014,23.90363307989679,0.1459999084472665,-0.22584973830633093,-0.21319985389709561,-0.5543764373842377,0.12797672959004647,-0.38378814564066666,-0.042611562153524574,0.4229224573059085,31.506871684999595,-13.408071263424404,0.17058829174357085,12,0.17899990081787198,0.5250000953674325,0.6474996805191049,0.5249996185302761,0.31599998474121094,1,0.03340400981864833,-2.9607593812379913,7.52400016784668,1.5555491781203372,7.570000171661378,2.3432757215704143,7.495999813079834,0.03340400981864833
2630,2010-12-15,7.519999980926514,7.627999782562256,7.492000102996826,7.5999999046325675,2688000.0,-0.003181358347478569,1.0,1.9047683923705108,38.96550944528599,40.972510258353886,0.19304817423968057,0.2518612133588203,0.39146375897928465,0.327245868451131,23.593166942365258,0.1359996795654297,-0.18347606390677296,-0.21720001697540248,-0.5650254186834509,0.13062538473264595,-0.3911127178294267,-0.04328731612137826,0.42448572640258764,39.04106680949999,-8.679766622849854,0.17391270085402427,12,0.20300006866455078,0.5260000228881836,0.6935001611709595,0.5710000991821289,0.6919999122619647,2,0.037234070547677245,-1.246150460330865,7.5440001487731925,-2.9607593812379913,7.52400016784668,1.5555491781203372,7.570000171661378,0.037234070547677245
2631,2010-12-16,7.245999813079834,7.550000190734862,7.1599998474121085,7.5,4371000.0,-0.03643619262521869,1.2033882323782796,3.175005364423181,31.136036392114065,39.849796306781236,0.431887397948155,0.4764115289527968,0.6680300244503679,0.6060406945321324,22.897602611441545,0.3900003433227539,-0.1600748474053697,-0.44430017471313477,-0.791415223119504,-0.09718512630676468,-0.6178576989163194,-0.27074265050995017,0.6769464714492672,15.985120556463675,-29.15383042316126,0.173557524203185,12,0.3540000915527344,0.6519999504089355,0.9675003290176392,0.8450002670288086,0.9000000953674334,3,0.06900358996662459,1.0,7.519999980926514,-1.246150460330865,7.5440001487731925,-2.9607593812379913,7.52400016784668,0.06900358996662459
2632,2010-12-17,7.271999835968018,7.34600019454956,7.171999931335449,7.2880001068115225,2960000.0,0.003588189836998046,1.6363587103766137,0.0629931459402192,33.86166770760116,38.54533146574124,0.3393626326889123,0.4206265499314217,0.6439195135325084,0.583374610131381,21.358630603426814,0.17400026321411044,-0.15742632919179478,-0.3857001543045042,-0.7616694403779292,-0.00973086823107927,-0.5736847973412171,-0.1977155112677913,0.6051696623340641,20.817837605959,-23.092217298606016,0.18798464303671264,12,0.3280000686645508,0.625999927520752,0.9415003061294556,0.819000244140625,0.9579997062683088,4,0.07590759876617725,1.2033882323782796,7.245999813079834,1.0,7.519999980926514,-1.246150460330865,7.5440001487731925,0.07590759876617725
2633,2010-12-20,7.0939998626708975,7.374000072479247,7.039999961853027,7.374000072479247,3994000.0,-0.024477444624890543,1.3857132882495429,17.49971688273082,31.713888671705945,36.99046927389504,0.4274986564684582,0.5748589176801611,0.8179110343596223,0.7638989146814721,20.379160464925167,0.3340001106262198,-0.16386737151579833,-0.5299001216888435,-0.9779894060950189,-0.08181083728266714,-0.7539447638919317,-0.3058554794857553,0.7401394565777855,8.910875507721299,-36.04344667008657,0.22404464220308806,12,0.34800004959106534,0.743999958038331,1.1195002794265756,0.997000217437745,1.0039997100830087,0,0.09895688676817871,1.6363587103766137,7.271999835968018,1.2033882323782796,7.245999813079834,1.0,7.519999980926514,0.09895688676817871
2634,2010-12-21,7.2119998931884775,7.245999813079834,7.0999999046325675,7.0999999046325675,1730000.0,0.01663377964503554,-1.6071414886687045,-0.39999965940229143,29.916903544180812,36.652794999521426,0.24776390213528376,0.4322371912319607,0.7022201965483257,0.6453028953084567,19.380920274899964,0.15199995040893644,-0.18520431780183255,-0.3822000741958611,-0.8573916470420295,0.09299149865030731,-0.6197958606189458,-0.14460428777277645,0.5586082774685535,29.251697921946423,-12.228478517773489,0.23759578642308443,12,0.15700006484985263,0.6259999275207511,1.0015002489089957,0.8790001869201651,0.7919998168945304,1,0.07875767124682453,1.3857132882495429,7.0939998626708975,1.6363587103766137,7.271999835968018,1.2033882323782796,7.245999813079834,0.07875767124682453
2635,2010-12-22,7.214000225067139,7.234000205993652,7.102000236511231,7.2119998931884775,1253500.0,0.00027736160680613686,5.285668872969157,0.017860107884409854,30.69308266239517,36.11854311918394,0.19966391310736142,0.4176249548910116,0.7032446697655059,0.6408918957393004,18.921521557050212,0.131999969482421,-0.22393814990190375,-0.358599758148193,-0.8622957442843564,0.14509622798797128,-0.6104477512162747,-0.1067517650801113,0.4981592888855717,34.11768335782972,-4.228595549691278,0.251847993068082,12,0.1549997329711914,0.6239995956420898,0.9994999170303345,0.8769998550415039,0.8539996147155762,2,0.08954808543012671,-1.6071414886687045,7.2119998931884775,1.3857132882495429,7.0939998626708975,1.6363587103766137,7.271999835968018,0.08954808543012671
2636,2010-12-23,7.208000183105469,7.257999897003174,7.110000133514403,7.171999931335449,1103000.0,-0.0008317218983194818,1.1764722381947594,17.99713945173624,21.496864495642896,33.747452220982375,0.1793785696676098,0.3993657307895866,0.7106502585358889,0.6419949006706815,18.005350439222727,0.14799976348877042,-0.2540636238206524,-0.33619980812072736,-0.855420087474414,0.1830204712329584,-0.5958099477975702,-0.07658966844388448,0.450386566679267,50.29945078085641,17.463971760026602,0.25961013967684304,12,0.16099977493286133,0.6299996376037598,0.9984999895095825,0.8829998970031738,0.8739995956420898,3,0.13928963437545994,5.285668872969157,7.214000225067139,-1.6071414886687045,7.2119998931884775,1.3857132882495429,7.0939998626708975,0.13928963437545994
2637,2010-12-27,7.22599983215332,7.234000205993652,7.124000072479247,7.208000183105469,728500.0,0.0024971765525256817,5.470520587905359,0.4999867546160163,20.73956469092431,31.610565434406844,0.12007840249316537,0.3556532204696694,0.6952614375184565,0.618322873522045,17.333921012193038,0.11000013351440519,-0.25263544032107,-0.2903001546859745,-0.8152021903355298,0.2346018809635808,-0.5527511725107521,-0.027849136861196833,0.38291597459687843,55.68856547728686,28.993685976540927,0.26245101782477787,12,0.11700010299682617,0.6119999885559082,0.9915003776550293,0.8650002479553223,0.9619998931884783,0,0.12731803178298584,1.1764722381947594,7.208000183105469,5.285668872969157,7.214000225067139,-1.6071414886687045,7.2119998931884775,0.12731803178298584
2638,2010-12-28,7.260000228881836,7.26800012588501,7.185999870300293,7.26800012588501,1286500.0,0.004705286122098196,19.500327829766942,-0.44444738794108296,26.642378161925237,29.462877307975063,0.04994351072580283,0.3008484941594247,0.6578087214069708,0.5788540938177036,16.514575134927416,0.0820002555847168,-0.24795852994500844,-0.2332997798919676,-0.7609252799762167,0.29432572019228065,-0.4971125299340917,0.030512970150156526,0.3034023102765895,95.2381628169686,65.15376502152269,0.2638127500421243,12,0.07399964332580566,0.2799997329711914,0.9369999170303345,0.8339998722076416,0.8739995956420898,1,0.13360871663552087,5.470520587905359,7.22599983215332,1.1764722381947594,7.208000183105469,5.285668872969157,7.214000225067139,0.13360871663552087
2639,2010-12-29,7.289999961853027,7.309999942779541,7.164000034332275,7.277999877929687,2277500.0,0.00413219449385771,4.615376150827128,-1.5000298027061967,32.329327459370774,28.725523753984483,-0.02221088782318148,0.25676257047266393,0.6243117026342997,0.5465705999041628,15.835064546291793,0.14599990844726562,-0.2638236597655723,-0.18600003719329816,-0.7166060352993906,0.34460596091279516,-0.4513030362463448,0.0793029618597485,0.2315303711209662,90.38461097598154,58.023307982935165,0.2653029990530466,12,0.005000114440917969,0.25,0.8935000896453857,0.8040001392364502,1.0039997100830078,2,0.11083670989423378,19.500327829766942,7.260000228881836,5.470520587905359,7.22599983215332,1.1764722381947594,7.208000183105469,0.11083670989423378
2640,2010-12-30,7.3520002365112305,7.4000000953674325,7.260000228881836,7.315999984741211,3548500.0,0.00850483881792008,1.1212105886772672,2.999999999999778,42.10529617981759,29.94433039706265,-0.12353955233944625,0.16876094216347948,0.5609454288194282,0.48042044097755365,14.54507831308096,0.1399998664855966,-0.27166303069967235,-0.10199978351593053,-0.6135851459492327,0.4095855789173717,-0.3577924647325821,0.15379289770072102,0.13100766677308595,83.44832235511527,46.773741687160026,0.2557926812166513,12,-0.13200020790100098,0.18799972534179688,0.8414998054504395,0.7419998645782471,0.9399995803833008,3,0.08868327701267487,4.615376150827128,7.289999961853027,19.500327829766942,7.260000228881836,5.470520587905359,7.22599983215332,0.08868327701267487
2641,2010-12-31,7.230000019073486,7.432000160217285,7.2059998512268075,7.348000049591064,5183000.0,-0.016594153089368957,-1.722889282103153,-3.2777557021377803,32.29167701468455,29.769886986738587,-0.004523249278791219,0.2624763046610816,0.6753626252733085,0.6010639273549323,13.35386418989663,0.22600030899047763,-0.29738170539557984,-0.19749999046325684,-0.6971130788688562,0.30211309794234253,-0.4473065346660565,0.05230655373954285,0.2175672488963274,34.41555727230664,-3.4762556997327465,0.2498065442027998,12,0.006000041961669922,0.309999942779541,0.8940000534057617,0.8640000820159912,0.870000362396242,4,0.11590592233727492,1.1212105886772672,7.3520002365112305,4.615376150827128,7.289999961853027,19.500327829766942,7.260000228881836,0.11590592233727492
2642,2011-01-03,7.331999778747559,7.363999843597412,7.239999771118164,7.360000133514403,2362500.0,0.014107850540108657,5.888935984211293,0.23729108072284688,40.55116890723647,30.751807012908642,-0.10853006905992402,0.12000403648548996,0.5664218875098976,0.5007457242421873,11.640102627716592,0.13399982452392578,-0.31192537639204154,-0.0659002304077152,-0.5085591691502369,0.3767587083348065,-0.28722969977897606,0.15542923896354566,0.10000038146972656,62.68644235166012,21.43236475362069,0.22132946937126077,1,-0.06599974632263184,0.20800018310546875,0.7920002937316895,0.762000322341919,0.8179998397827131,0,0.10229132878235214,-1.722889282103153,7.230000019073486,1.1212105886772672,7.3520002365112305,4.615376150827128,7.289999961853027,0.10229132878235214
2643,2011-01-04,7.328000068664551,7.418000221252441,7.26800012588501,7.375999927520753,2021500.0,-0.000545514212180076,1.272721033143683,1.714258953355785,39.20000114440869,31.783262301822855,-0.07582003788731306,0.07873770053194118,0.56219494785595,0.508145260770279,9.676304179505586,0.15000009536743164,-0.2891912250523232,-0.0385999441146847,-0.39601550848997924,0.31881562026060983,-0.21730772630233197,0.14010783807296256,-0.28800010681152344,61.19401391723321,17.934214264476154,0.17870778218764719,1,-0.06099987030029297,0.21199989318847656,0.7960000038146973,0.7660000324249268,1.748000144958496,1,0.11735803065214401,5.888935984211293,7.331999778747559,-1.722889282103153,7.230000019073486,1.1212105886772672,7.3520002365112305,0.11735803065214401
2644,2011-01-05,7.426000118255615,7.492000102996826,7.3499999046325675,7.3499999046325675,3483500.0,0.013373369087443798,-2.7368368217637267,-1.5833424396252735,45.62384398106506,33.44223578167506,-0.15675643899052982,-0.04902646507752806,0.43998025473396396,0.4138939401372248,8.354244721375101,0.1640000343322754,-0.2706076643856967,0.07670009136199951,-0.2276496114230424,0.38104979414704143,-0.075474760030521,0.22887494275452003,-0.3784401512145994,76.92310257325106,31.761109442223102,0.15217485139252093,1,-0.125,0.11399984359741211,0.6979999542236328,0.6679999828338623,1.3440003395080584,2,0.09534065378315959,1.272721033143683,7.328000068664551,5.888935984211293,7.331999778747559,-1.722889282103153,7.230000019073486,0.09534065378315959
2645,2011-01-06,7.389999866485597,7.4559998512268075,7.355999946594237,7.4000000953674325,3803000.0,-0.004847865768479842,-1.5640978615705556,-0.13158158911810316,58.61243882684437,37.56618848514189,-0.10411386283542434,-0.03464996499872974,0.44917191003514745,0.4511085047597261,8.165676139285791,0.09999990463257014,-0.23176382477702706,0.05329985618591415,-0.21922996863520972,0.325829681007038,-0.08296505622464778,0.18956476859647609,-0.32466229400634816,64.33561303531613,14.84335739704958,0.13626491241056182,1,-0.08199977874755948,0.15000009536743075,0.7340002059936515,0.704000234603881,1.5380005836486808,3,0.12232744543747143,-2.7368368217637267,7.426000118255615,1.272721033143683,7.328000068664551,5.888935984211293,7.331999778747559,0.12232744543747143
2646,2011-01-07,7.401999950408935,7.423999786376952,7.320000171661378,7.4120001792907715,2255500.0,0.0016238273531992142,5.1177246080056005,1.0000000000000888,57.90754469620498,41.69596404128419,-0.09577261812512461,-0.05697447091959962,0.41536591435943127,0.44308731843978943,8.08288376735979,0.1039996147155744,-0.1965494447340408,0.06999993324279696,-0.19407352425451396,0.3340733907401079,-0.0620367955058585,0.20203666199145243,-0.31959587670898326,64.28570076993927,10.705054767351768,0.13203672874865524,1,-0.07399988174438388,0.13800001144409269,0.7220001220703134,0.6920001506805429,1.4100003242492685,4,0.12023775634265266,-1.5640978615705556,7.389999866485597,-2.7368368217637267,7.426000118255615,1.272721033143683,7.328000068664551,0.12023775634265266
2647,2011-01-10,7.52400016784668,7.553999900817871,7.361999988555907,7.380000114440918,1818500.0,0.01648206136923913,-1.13332874157588,-14.39967575815245,78.06787764096572,47.40990842784424,-0.19115844509707713,-0.19246539165310406,0.2782017102456589,0.32792348161657703,8.136584476163957,0.19199991226196378,-0.15825594362097384,0.1943001508712765,-0.061723878156558776,0.4503241798991118,0.06628813635735842,0.3223121653851946,-0.42521225297485366,89.51057462257309,29.028688036410912,0.12801201451391778,1,-0.16500020027160645,0.015999794006347656,0.42649996280670166,0.5699999332427979,1.3359994888305664,0,0.07655505060785983,5.1177246080056005,7.401999950408935,-1.5640978615705556,7.389999866485597,-2.7368368217637267,7.426000118255615,0.07655505060785983
2648,2011-01-11,7.785999774932861,7.894000053405763,7.5999999046325675,7.618000030517577,5655500.0,0.03482185024474349,-1.8823544536357588,1.1666644590880555,81.53844380318898,52.877588021601824,-0.41426259953743383,-0.4572749635582323,-0.0020973805525947853,0.06017435373044755,8.573214819922983,0.3699998855590829,-0.09924391890826989,0.44319977760314977,0.12584917549876096,0.7605503797075386,0.28452447655095536,0.6018750786553442,-0.6598991409042725,81.18461659875459,16.060300074427303,0.15867530105219432,1,-0.23599982261657626,-0.24599981307983398,0.17050039768218994,0.3080003261566162,1.1200003623962402,1,0.046750559224174815,-1.13332874157588,7.52400016784668,5.1177246080056005,7.401999950408935,-1.5640978615705556,7.389999866485597,0.046750559224174815
2649,2011-01-12,7.796000003814697,7.8540000915527335,7.757999897003174,7.8379998207092285,1665000.0,0.0012843859710902628,1.5945872801082928,-0.2499992904198147,81.69932671440584,57.27692474766719,-0.38547536068312294,-0.4716075651186564,-0.023759247582572307,0.04145449702959958,9.033441210012034,0.09600019454955966,-0.03622976638832398,0.4406000137329098,0.07350251608379477,0.8076975113820248,0.25705126490835273,0.6241487625574669,-0.6084674162359347,82.9268171113131,13.306986255666416,0.18354874882455738,1,-0.2460000514984122,-0.2560000419616699,0.16550016403198242,0.2980000972747803,1.0999999046325684,2,0.16418678927424657,-1.8823544536357588,7.785999774932861,-1.13332874157588,7.52400016784668,5.1177246080056005,7.401999950408935,0.16418678927424657
2650,2011-01-13,7.800000190734862,7.883999824523926,7.789999961853027,7.8400001525878915,4213500.0,0.0005131076088003006,-2.133306842565366,0.9523841961853284,82.31439797771156,62.83500485467019,-0.3567609799639726,-0.47806597809814644,-0.04019532985602314,0.03100062205004761,9.594321018896002,0.09399986267089844,0.015198418705709038,0.43060019016265816,0.018476321132411933,0.8427240591929044,0.22453825564753505,0.6366621246777813,-0.5559502058899399,83.6237139308749,11.08245387983969,0.20606193451512303,1,-0.2330002784728995,-0.33300018310546786,0.18899989128112882,0.29399991035461515,0.800000190734866,3,0.12435900555246326,1.5945872801082928,7.796000003814697,-1.8823544536357588,7.785999774932861,-1.13332874157588,7.52400016784668,0.12435900555246326
2651,2011-01-14,7.745999813079834,7.806000232696532,7.622000217437744,7.739999771118164,2982500.0,-0.006923125171095834,1.920614737192687,-0.1500011920940257,77.31089195994383,66.91941852719322,-0.24794244376149432,-0.4054751495209441,0.003966951200570001,0.07855098199007493,10.010504763011596,0.18400001525878817,0.05687084448889035,0.3515998125076294,-0.08870360172392022,0.791903226739179,0.13144810539185414,0.5717515196234046,-0.4499538227500439,72.18040934493152,-2.3896363603716395,0.2201517071157749,1,-0.16499972343444824,-0.27899980545043945,0.17500019073486328,0.34800028800964355,0.8300004005432147,4,0.15259497360928487,-2.133306842565366,7.800000190734862,1.5945872801082928,7.796000003814697,-1.8823544536357588,7.785999774932861,0.15259497360928487
2652,2011-01-18,7.823999881744385,7.8540000915527335,7.717999935150146,7.769999980926514,1944000.0,0.010069722507976442,1.3859609496562135,8.999920527696098,78.3132137890094,71.26533104325996,-0.2780531901266512,-0.46377855480520047,-0.0812333978961064,-0.0029881950453436446,10.51933992085482,0.1360001564025879,0.08602241502659158,0.40199987888336164,-0.07377268151984762,0.8777724392865709,0.164113598681757,0.6398861590849663,-0.4801175663685173,76.19042985063959,4.0598283103442725,0.2378862802016045,1,-0.21699976921081454,-0.35699987411499023,0.07200026512145996,0.24500036239624023,1.2680001258850115,1,0.12627817073708103,1.920614737192687,7.745999813079834,-2.133306842565366,7.800000190734862,1.5945872801082928,7.796000003814697,0.12627817073708103
2653,2011-01-19,7.796000003814697,7.866000175476074,7.730000019073486,7.8499999046325675,1979000.0,-0.0035787165583960334,2.1627780611679124,-0.9999999999999836,75.45269506291712,74.57964783013242,-0.19745016505589952,-0.40105218034540346,-0.06793549569237811,0.021848633008682228,10.595559889934947,0.1360001564025879,0.1395584548296398,0.33889999389648473,-0.13856247918281994,0.8163624669757894,0.1001687573568324,0.5776312304361371,-0.40810826939643796,66.41223180144617,-3.268523153141544,0.23873123653965228,1,-0.18899989128112704,-0.32899999618530273,0.10000014305114746,0.27300024032592773,1.4339995384216309,2,0.13648020168572583,1.3859609496562135,7.823999881744385,1.920614737192687,7.745999813079834,-2.133306842565366,7.800000190734862,0.13648020168572583
2654,2011-01-20,7.78000020980835,7.863999843597412,7.636000156402588,7.730000019073486,1948500.0,-0.002052308106531342,1.0917454470687566,-0.9259311587164378,72.57382798962436,76.13091329266352,-0.14075676873701415,-0.358708568889174,-0.0801508177871515,0.03123905735276633,10.472186265227446,0.22799968719482422,0.18015336360982737,0.29450018405914324,-0.18910877423571293,0.7781091423539994,0.0526957049117156,0.5363046632065709,-0.35161980987108965,60.305431037777566,-7.318474034972738,0.24180447914742798,1,-0.17300009727477939,-0.3130002021789551,0.11599993705749512,0.2890000343322754,1.5499997138977069,3,0.14473006390169352,2.1627780611679124,7.796000003814697,1.3859609496562135,7.823999881744385,1.920614737192687,7.745999813079834,0.14473006390169352
2655,2011-01-21,7.860000133514403,7.935999870300293,7.760000228881836,7.783999919891357,3093500.0,0.010282766265892418,-1.8387131507502519,1.5199984741268968,84.76821296617942,79.11543198932736,-0.16436019453159023,-0.4087891843504545,-0.17518730109099145,-0.05270480170224001,10.456849960258644,0.17599964141845703,0.22854592667770834,0.34220011234283376,-0.15124985023311321,0.8356500749187799,0.09547513105486072,0.5889250936308068,-0.39437016129966285,75.79623541203152,3.807630947598355,0.24672498128797324,1,-0.21100020408630282,-0.37200021743774325,0.03600001335144132,0.2090001106262216,1.2920002937316903,4,0.1318065849026444,1.0917454470687566,7.78000020980835,2.1627780611679124,7.796000003814697,1.3859609496562135,7.823999881744385,0.1318065849026444
2656,2011-01-24,8.211999893188478,8.234000205993652,7.822000026702881,7.907999992370605,5554500.0,0.04478368367618435,1.3678135405105438,3.9999874516890843,88.06228416521347,80.22592160313266,-0.43513773634049446,-0.7185559222927669,-0.5387657602768439,-0.40456594374417687,10.96049947876889,0.4120001792907715,0.2751385016924299,0.6439998865127583,0.08352492567674297,1.2044748473487727,0.3637624060947511,0.9242373669307655,-0.6993329311651824,96.32101823064752,22.199212556382747,0.2802374804180074,1,-0.294999837875368,-0.5749998092651385,-0.3274998664855975,-0.14299964904785334,0.9160003662109357,0,0.04724798993276669,-1.8387131507502519,7.860000133514403,1.0917454470687566,7.78000020980835,2.1627780611679124,7.796000003814697,0.04724798993276669
2657,2011-01-25,8.145999908447267,8.251999855041504,8.043999671936035,8.210000038146973,2595000.0,-0.008037017243017197,1.810817777033166,-0.21052681111908556,83.57962081671462,80.45271904907996,-0.303549981823533,-0.6114470963885328,-0.4816105238333357,-0.34031063057591737,11.512312101395569,0.20800018310546875,0.3128983666262881,0.5319998979568501,-0.060395351188097024,1.1243951471017972,0.2358022733843761,0.8281975225293241,-0.546772957147529,82.79220804353493,6.7445099552043075,0.2961976245724736,1,-0.20899987220764338,-0.5000000000000018,-0.39700007438659846,-0.19999980926514027,1.2939996719360334,1,0.05278668180807089,1.3678135405105438,8.211999893188478,-1.8387131507502519,7.860000133514403,1.0917454470687566,7.78000020980835,0.05278668180807089
2658,2011-01-26,8.229999542236326,8.28600025177002,8.133999824523926,8.145999908447267,2295500.0,0.010311764637015663,-1.8148278967910567,-1.3124916181137958,83.38868050365735,80.64042502566346,-0.35530950930119776,-0.6525050757881621,-0.5777876446494528,-0.4246261664059894,12.318507307471037,0.15200042724609375,0.3578002313169515,0.5674995660781841,-0.06061746418088454,1.1956165963372518,0.2534410509486502,0.881558081207718,-0.5393843844127408,91.3845074896432,14.809420148174539,0.314058515129534,1,-0.2759993076324445,-0.5669994354248029,-0.4809997081756574,-0.2839994430541992,1.236000061035158,2,0.10473882300591719,1.810817777033166,8.145999908447267,1.3678135405105438,8.211999893188478,-1.8387131507502519,7.860000133514403,0.10473882300591719
2659,2011-01-27,8.097999572753906,8.315999984741211,8.088000297546388,8.236000061035156,5268000.0,-0.016038879322531785,-1.8860895493560066,-1.6428701180745473,77.23076392630747,80.07557679772967,-0.19664518969386702,-0.48155778894346835,-0.4552367667530941,-0.29409608608317406,13.289851780562016,0.22799968719482244,0.37637636162799737,0.39509961605071986,-0.2360701812720052,1.026269413373445,0.07951471738935822,0.7106845147120824,-0.3121227998988916,60.79127559141555,-16.616054945352538,0.31558489866136247,1,-0.1289994716644287,-0.3899996280670166,-0.45799970626831055,-0.21199941635131925,1.2180004119873065,3,0.13978760548359226,-1.8148278967910567,8.229999542236326,1.810817777033166,8.145999908447267,1.3678135405105438,8.211999893188478,0.13978760548359226
2660,2011-01-28,8.003999710083008,8.133999824523926,7.9099998474121085,8.043999671936035,2577500.0,-0.011607788050170487,1.036360956620884,0.28985377045555066,71.7800282445038,79.461036384903,-0.07896931639198623,-0.3543763241706941,-0.36597685294122684,-0.1942079370109404,14.408513078037616,0.2239999771118173,0.3662367515609528,0.26849977970123273,-0.35364557802672714,0.8906451374291926,-0.042572899162747646,0.5795724585652131,-0.12270075908847744,36.842044299527124,-40.480809484190466,0.31107267886398016,1,-0.0279996395111084,-0.2949995994567871,-0.4004998207092285,-0.11799955368042081,1.3760004043579102,4,0.16566719910704464,-1.8860895493560066,8.097999572753906,-1.8148278967910567,8.229999542236326,1.810817777033166,8.145999908447267,0.16566719910704464
2661,2011-01-31,8.067999839782715,8.095999717712402,7.972000122070312,8.062000274658201,1851000.0,0.007996018492989698,3.0000307640245785,-0.14998927115375302,70.54380349114113,78.59776857402873,-0.10335971119707654,-0.3714195108344285,-0.4425817810811843,-0.2560073663565925,15.315862718063322,0.12399959564209073,0.35708543351751754,0.29059991836547816,-0.3002909102047866,0.881490746935742,-0.004845495919653331,0.5860453326506097,-0.15799999237060636,38.91624111509402,-35.34209497698341,0.29544541428513194,1,-0.09199976921081543,-0.3549997806549072,-0.46449995040893555,-0.18199968338012784,1.3360004425048828,0,0.1343580328445535,1.036360956620884,8.003999710083008,-1.8860895493560066,8.097999572753906,-1.8148278967910567,8.229999542236326,0.1343580328445535
2662,2011-02-01,8.081999778747559,8.229999542236326,8.034000396728517,8.161999702453612,3280000.0,0.0017352428412071852,-1.2272796237293324,-13.334287076772103,63.754650382112466,77.29798583171713,-0.08595249566555818,-0.34398677141963496,-0.46090185474635703,-0.2666170905057186,16.464561259373724,0.19599914550780895,0.3482162456358413,0.26709985733032227,-0.2994681391678231,0.8336678538284676,-0.016184140918749534,0.550383855579395,-0.1719999313354501,42.36450077750282,-29.736397914706835,0.2832839982490726,2,-0.10599970817565918,-0.3619997501373291,-0.4784998893737793,-0.1959996223449716,1.3839998245239258,1,0.12942347306200386,3.0000307640245785,8.067999839782715,1.036360956620884,8.003999710083008,-1.8860895493560066,8.097999572753906,0.12942347306200386
2663,2011-02-02,8.187999725341799,8.208000183105469,8.079999923706055,8.11400032043457,2740500.0,0.01311555920515839,1.2456122739212636,-0.9249934434828647,66.72354539170453,76.64795443194826,-0.14583585640562546,-0.4029117172999168,-0.5651146456419394,-0.36832054854508467,17.978885624043823,0.12800025939941406,0.3519678109203328,0.3300998210907,-0.21083478459202354,0.8710344267734236,0.05963251824933913,0.6005671239320618,-0.21599960327148704,68.47285317648657,-2.1653375704661215,0.27046730284136156,2,-0.1499996185302752,-0.4479997158050555,-0.5974998474121112,-0.30199956893921165,1.197999954223631,2,0.1529066801463821,-1.2272796237293324,8.081999778747559,3.0000307640245785,8.067999839782715,1.036360956620884,8.003999710083008,0.1529066801463821
2664,2011-02-03,8.133999824523926,8.208000183105469,8.029999732971191,8.184000015258789,1569000.0,-0.006595005206307403,2.63264273411119,-0.6756836868829902,63.6661154290094,74.30327692781825,-0.04061103416167455,-0.3089928731824694,-0.5110787986878993,-0.31470148057370295,19.09629884232809,0.17800045013427734,0.3476443307209163,0.24069993495941144,-0.27321778072487746,0.7546176506437003,-0.016258922882732563,0.49765879280155545,0.18200016021728516,70.00005960470209,0.9629574057102701,0.25695885784214434,2,-0.06499981880187988,-0.3939998149871826,-0.6969999074935913,-0.24799966812133878,1.0039997100830078,3,0.16375704542451475,1.2456122739212636,8.187999725341799,-1.2272796237293324,8.081999778747559,3.0000307640245785,8.067999839782715,0.16375704542451475
2665,2011-02-04,8.293999671936035,8.293999671936035,8.053999900817871,8.119999885559082,7446000.0,0.019670500475019947,1.7586214456404972,-3.4799824524595167,70.63254596474346,72.36663934998825,-0.1481538552124988,-0.41929215703025413,-0.6640246687974365,-0.474538842450972,20.4016493162986,0.23999977111816406,0.3548419460777845,0.35549979209899885,-0.13028072099759846,0.8412803051955953,0.11260953555069975,0.5983900486472971,0.01628030776977596,100.0,30.065034901835787,0.2428902565482983,2,-0.180999755859375,-0.5329997539520264,-0.8764996528625488,-0.40799951553344815,0.7300004959106445,4,0.12322164856881601,2.63264273411119,8.133999824523926,1.2456122739212636,8.187999725341799,-1.2272796237293324,8.081999778747559,0.12322164856881601
2666,2011-02-07,8.291999816894531,8.477999687194824,8.232000350952147,8.312000274658201,3278000.0,-0.00024112070419668452,-2.514291553133451,-0.11494530068181295,68.69011677573886,70.71225001210203,-0.14931464922443993,-0.3659599880151134,-0.6590395706447225,-0.47034268978428617,22.240447730085634,0.24599933624267756,0.3709415359400321,0.30899994373321515,-0.13072315116843036,0.7487230386348607,0.08913839628239195,0.5288614911840375,-0.26200008392333984,58.48216756570348,-10.221106781355672,0.21986154745082273,2,-0.09800004959106445,-0.4500000476837158,-0.9119998216629028,-0.40599966049194425,0.28800010681152344,0,0.1312108443767257,1.7586214456404972,8.293999671936035,2.63264273411119,8.133999824523926,1.2456122739212636,8.187999725341799,0.1312108443767257
2667,2011-02-08,8.100000381469728,8.239999771118164,8.078000068664549,8.239999771118164,3409500.0,-0.02315478047088393,1.3142915531335404,6.999809269502726,60.734491910089204,68.19511794615003,0.039642378767474895,-0.1355449589673734,-0.4664822931254502,-0.2766024414976975,23.131790061911317,0.21399974822998225,0.36638002885946364,0.08820049762726079,-0.29701645506925445,0.47341745032377514,-0.10440797872099594,0.2808089739755184,-0.06104064941406406,15.625146350705647,-51.16335535394454,0.19260847634825737,2,0.09399938583373846,-0.2410006523132342,-0.7120003700256365,-0.21400022506714134,0.6479997634887678,1,0.16098763449456288,-2.514291553133451,8.291999816894531,1.7586214456404972,8.293999671936035,2.63264273411119,8.133999824523926,0.16098763449456288
2668,2011-02-09,8.149999618530272,8.220000267028809,8.081999778747559,8.090000152587889,3002500.0,0.006172745025410764,-2.6315815891182743,-0.4285694822888338,62.758622957612374,66.5871022829617,-0.025589219574310818,-0.16535380036182978,-0.5132679599613512,-0.32081613340595005,22.623828008881087,0.13800048828125,0.32086544778491977,0.11999974250793244,-0.2545459222619222,0.49454540727778706,-0.06727308987699487,0.30727257489285975,-0.10225908737182365,26.785691477811774,-39.13652420569094,0.18727283238492717,2,0.044000148773195136,-0.27699971199035467,-0.7469996213912946,-0.26399946212768466,0.7100000381469744,2,0.16147239832368654,1.3142915531335404,8.100000381469728,-2.514291553133451,8.291999816894531,1.7586214456404972,8.293999671936035,0.16147239832368654
2669,2011-02-10,9.076000213623047,9.144000053405762,7.980000019073486,8.149999618530272,16066500.0,0.11361971023745454,1.192089893210056,15.433480624344373,76.4808599358222,67.1094169153304,-0.8920832651516601,-1.0440733694247335,-1.4225205465876165,-1.2371206484467923,22.941662997766215,1.1640000343322754,0.30613819872716874,0.9820003271102902,0.3973201355431648,1.5666805186774155,0.6896602313267266,1.2743404228938529,-0.5980005264282227,94.15808953805379,28.26688133907828,0.2923400957835629,2,-0.5180001258850098,-0.8440001010894775,-1.6725001335144043,-1.1900000572204599,0.07399940490722656,3,0.03415595621924683,-2.6315815891182743,8.149999618530272,1.3142915531335404,8.100000381469728,-2.514291553133451,8.291999816894531,0.03415595621924683
2670,2011-02-11,8.770000457763674,9.09000015258789,8.755999565124513,8.961999893188477,8907000.0,-0.03371526538750724,-2.0363521292828737,-0.20734266958604564,62.40002305774528,66.20455242273086,-0.5207633831472194,-0.6974354897527792,-1.1080123232523036,-0.9226906034359086,23.16489320691224,0.33400058746337713,0.27946819908088827,0.6275005578994772,-0.012776984842629346,1.267778100641583,0.30736178652842483,0.9476393292705305,-0.7900004386901873,67.86945149390553,5.586685331346594,0.320138771371053,2,-0.20800042152404963,-0.5380003452301043,-1.3495004177093524,-0.8840003013610866,0.40199947357177557,4,0.041961124017671825,1.192089893210056,9.076000213623047,-2.6315815891182743,8.149999618530272,1.3142915531335404,8.100000381469728,0.041961124017671825
2671,2011-02-14,8.928000450134277,9.37600040435791,8.850000381469727,9.083999633789062,9146500.0,0.01801596170165909,-2.371802356681084,0.8124981373493811,66.69515747244341,66.53127543276763,-0.607867010592468,-0.8035405360488355,-1.2544608480700257,-1.0711282229015424,24.63194222970671,0.6059999465942365,0.27362325606696203,0.7264005184173588,0.02493883456013357,1.427862202274584,0.37566967648874616,1.0771313603459713,-0.948000431060791,67.90832159173391,7.880307877084576,0.3507308419286124,2,-0.2500002384185791,-0.5800001621246338,-1.5040004253387451,-1.0420002937316903,0.31599998474121094,0,0.010752656011678186,-2.0363521292828737,8.770000457763674,1.192089893210056,9.076000213623047,-2.6315815891182743,8.149999618530272,0.010752656011678186
2672,2011-02-15,8.812000274658203,8.986000061035156,8.763999938964844,8.920000076293945,2636500.0,-0.012992850540719858,-1.1764667383479033,0.6923100435880349,62.257815192755665,66.03508318843998,-0.42178135810744344,-0.6426770771411352,-1.1333059757724033,-0.9486020685804064,25.824110479320318,0.2220001220703125,0.28151523578123516,0.5610003232955929,-0.16714510581980058,1.2891457524109864,0.19692760873789616,0.9250730378532896,-0.7761602401733398,59.598855727765674,3.3911083676435325,0.36407271455769685,2,-0.13400006294250488,-0.44300007820129395,-1.378000259399414,-0.9260001182556161,0.5079994201660174,1,-0.026327773912960706,-2.371802356681084,8.928000450134277,-2.0363521292828737,8.770000457763674,1.192089893210056,9.076000213623047,-0.026327773912960706
2673,2011-02-16,8.859999656677246,8.960000038146973,8.819999694824219,8.890000343322754,2356000.0,0.00544704726769929,-1.5454466638923567,0.2777846458153047,66.63757055217792,66.36524486879203,-0.40726087828194046,-0.6396735784260343,-1.1764537696719337,-0.9891872228859429,27.02972787802407,0.14799976348876953,0.29293101000379096,0.5557997226715088,-0.18768861496582012,1.2992880603088377,0.18405555385284345,0.9275438914901732,-0.7705532073974606,63.037205926305454,7.10317583199933,0.3717441688186647,2,-0.18199944496154785,-0.37199950218200684,-1.4104996919631958,-0.9739995002746591,0.6420001983642578,2,-0.01264102890053076,-1.1764667383479033,8.812000274658203,-2.371802356681084,8.928000450134277,-2.0363521292828737,8.770000457763674,-0.01264102890053076
2674,2011-02-17,8.906000137329102,9.064000129699707,8.862000465393066,8.890000343322754,3090500.0,0.005191928039995686,-4.611136866365551,-0.5333142602835527,70.11598932496666,66.30784968659461,-0.37128103008348035,-0.6292538917457069,-1.2111007965578056,-1.0310712194833904,28.948167662971635,0.20400047302246094,0.3239188886433624,0.5455002069473274,-0.20137611706319802,1.2923765309578519,0.17206204494206467,0.9189383689525901,-0.7650915298461918,24.19360792963717,-32.74450438660952,0.3734381620052623,2,-0.22799992561340332,-0.4069998264312744,-1.3610001802444458,-1.0199999809265146,0.7799997329711914,3,-0.0051651111545627515,-1.5454466638923567,8.859999656677246,-1.1764667383479033,8.812000274658203,-2.371802356681084,8.928000450134277,-0.0051651111545627515
2675,2011-02-18,8.895999908447266,9.017999649047852,8.842000007629395,9.017999649047852,2449000.0,-0.001122864218238706,1.8852461579350561,-7.6250819574417354,68.92140158820864,66.33354799909127,-0.29827341462952184,-0.5667154143778212,-1.1854383157613242,-1.0163002487084185,30.60304241694204,0.17599964141845703,0.34507395316294165,0.48369998931884695,-0.2607193264683776,1.2281193051060715,0.11149033142523557,0.8559096472124583,-0.7056876290893559,21.56860606268378,-36.093904133072826,0.37220965789361204,2,-0.21799969673156738,-0.3969995975494385,-1.3509999513626099,-1.0099997520446786,0.8480005264282227,4,0.028552125977634013,-4.611136866365551,8.906000137329102,-1.5454466638923567,8.859999656677246,-1.1764667383479033,8.812000274658203,0.028552125977634013
2676,2011-02-22,8.600000381469728,8.857999801635742,8.539999961853027,8.803999900817871,4625000.0,-0.033273328464905716,1.0384649478076142,1.6721307630974012,60.485849123989766,66.30592102285799,0.051417684373276984,-0.25313586307149194,-0.8721864066268026,-0.717075033587875,30.67196071035162,0.3559999465942383,0.37066075538186105,0.16830043792724858,-0.5743611629002778,0.9109620387547741,-0.20303036248651374,0.5396312383410109,-0.3622605771118188,11.450458091123526,-46.15823841608251,0.3713308004137629,2,0.0779998302459699,-0.10100007057190119,-1.0830004215240496,-0.7140002250671413,1.2019996643066388,1,0.06651157261553142,1.8852461579350561,8.895999908447266,-4.611136866365551,8.906000137329102,-1.5454466638923567,8.859999656677246,0.06651157261553142
2677,2011-02-23,8.576000213623049,8.710000038146973,8.501999855041504,8.675999641418457,7094000.0,-0.002790717067686743,1.476189394928503,0.49019442847191586,58.123968150134324,65.79095937758265,0.16767157409210753,-0.20582201227965946,-0.8332426516448868,-0.6891256971157844,30.62356621038559,0.20800018310546875,0.373509215444253,0.12280025482177948,-0.6098657850126905,0.8554662946562495,-0.24353276509545552,0.48913327473901447,-0.2927299852651384,13.16731715594805,-41.28807761018786,0.366333019917235,2,0.10199999809264959,-0.06999993324279963,-1.0520001649856585,-0.6900000572204616,1.326000213623045,2,0.07789181490356256,1.0384649478076142,8.600000381469728,1.8852461579350561,8.895999908447266,-4.611136866365551,8.906000137329102,0.07789181490356256
2678,2011-02-24,9.092000007629396,9.739999771118164,9.050000190734863,9.699999809265137,19989500.0,0.06016788492923286,1.0058135344182306,6.0800328065842955,66.80702975465469,64.71608935745293,-0.2242338345209518,-0.6892710144551675,-1.3265118469387698,-1.2004030467994689,31.092599559686295,1.1639995574951154,0.3971795523681543,0.5957000255584735,-0.18173063941065237,1.3731306905275993,0.20698469307391143,0.9844153580430355,-0.7650205722314869,47.657527672349055,-4.631984299523346,0.3887153324845629,2,0.028999805450437677,-0.40400004386902033,-1.5549999475479144,-1.2059998512268093,1.0340003967285138,3,0.02507695633562501,1.476189394928503,8.576000213623049,1.0384649478076142,8.600000381469728,1.8852461579350561,8.895999908447266,0.02507695633562501
2679,2011-02-25,9.229999542236328,9.43000030517578,9.208000183105467,9.295999526977539,6379500.0,0.015178127418734366,-3.036413448700256,0.10855264189831476,66.54880620333853,65.17706526251884,-0.37782346581750126,-0.7780043387169258,-1.4403533182864585,-1.3331171516354665,31.894137811721578,0.33800029754638317,0.45486824469094245,0.6770995616912838,-0.1419490798104217,1.4961482031929885,0.26757524094043106,1.0866238824421366,-0.8182388866952035,58.80450214422669,12.031616579697399,0.40952432075085243,2,-0.10899972915649414,-0.5419995784759521,-1.6929994821548462,-1.3439993858337411,1.1120004653930682,4,0.029469157778449162,1.0058135344182306,9.092000007629396,1.476189394928503,8.576000213623049,1.0384649478076142,8.600000381469728,0.029469157778449162
2680,2011-02-28,9.329999923706056,9.366000175476074,9.010000228881836,9.29800033569336,5851000.0,0.010834278053008406,5.84614679235594,-0.48484235470915615,67.73753541242692,65.29288503362812,-0.43587063026622985,-0.8153753238542958,-1.513761820878397,-1.4234925631602042,33.55602464285184,0.3559999465942383,0.5152719694493477,0.7107999324798602,-0.13538932131295844,1.556989186272678,0.28770530558345087,1.1338945593762695,-0.8385449212303087,66.88207793168223,20.69846320745819,0.423094626896409,2,-0.20900011062622248,-0.5799999237060565,-1.7929998636245745,-1.4439997673034695,1.0500001907348615,0,0.03815647904666064,-3.036413448700256,9.229999542236328,1.0058135344182306,9.092000007629396,1.476189394928503,8.576000213623049,0.03815647904666064
2681,2011-03-01,9.152000427246094,9.27400016784668,9.029999732971193,9.04800033569336,4591500.0,-0.01907818841538189,-2.4856882058828167,3.250044704058948,68.06319536052966,65.9379272744919,-0.24893322366089876,-0.5818321373863569,-1.301857352511739,-1.2332287995993791,35.30772190338334,0.3000001907348633,0.4522813968676527,0.47860040664672887,-0.3577417591473342,1.314942572440792,0.06042932374969823,0.8967714895437595,-0.5856327386518014,52.50408855151652,2.353618211191389,0.4181710828970315,3,-0.031000614166259766,-0.3710005283355713,-1.5835005044937134,-1.2660002708435067,1.1180000305175781,1,0.06468531249921838,5.84614679235594,9.329999923706056,-3.036413448700256,9.229999542236328,1.0058135344182306,9.092000007629396,0.06468531249921838
2682,2011-03-02,9.128000259399414,9.272000312805176,9.07800006866455,9.161999702453613,2896500.0,-0.0026223958398460256,-1.8955298237123601,-0.32691743388475225,66.94387992822662,65.97196164960843,-0.196006758829121,-0.5011442081808468,-1.2443702364186704,-1.1974903649897417,36.60306689462408,0.194000244140625,0.4514919932217989,0.4023002147674557,-0.4087647534437977,1.21336518297871,-0.0032322693381718892,0.8078326988730833,-0.4912146458536899,16.164397878399917,-35.41554211913277,0.405532484105627,3,-0.007000446319580078,-0.30300045013427734,-1.351000189781189,-1.265000343322754,1.4720001220703125,2,0.07383871244776885,-2.4856882058828167,9.152000427246094,5.84614679235594,9.329999923706056,-3.036413448700256,9.229999542236328,0.07383871244776885
2683,2011-03-03,9.4399995803833,9.477999687194824,9.187999725341797,9.199999809265137,7602500.0,0.03418046802338881,-1.1969699159032454,-7.058932428262882,58.010555066545294,64.62691339867271,-0.46609595887872146,-0.7531520907119624,-1.512828372361371,-1.497734045196598,38.08617626245272,0.34999942779541016,0.43349716250085457,0.6516995429992676,-0.1776822596505152,1.4810813456490504,0.2370086416743753,1.0663904443241599,-0.7370211173832306,91.88030965922405,43.79896863367085,0.4146909013248916,3,-0.3189997673034668,-0.6149997711181641,-1.648499608039856,-1.6019997596740723,1.146000862121582,3,0.04894076985160556,-1.8955298237123601,9.128000259399414,-2.4856882058828167,9.152000427246094,5.84614679235594,9.329999923706056,0.04894076985160556
2684,2011-03-04,9.465999603271484,9.520000457763672,9.324000358581543,9.460000038146973,3012500.0,0.0027542398351598774,2.438559800567179,0.024998211858951434,67.46986971229845,64.46563207912715,-0.4518200126989136,-0.7106825458806618,-1.4978914384307362,-1.5092170154626103,39.991609946485305,0.1960000991821289,0.4386782085159808,0.6110995769500729,-0.21094653415478426,1.43314568805493,0.2000765213976443,1.0221226325025015,-0.7007998617843292,89.4116019103397,42.02261438589707,0.4110230555524289,3,-0.3449997901916504,-0.6409997940063477,-1.6574994325637817,-1.6279997825622559,1.0900001525878924,4,0.06972330749499789,-1.1969699159032454,9.4399995803833,-1.8955298237123601,9.128000259399414,-2.4856882058828167,9.152000427246094,0.06972330749499789
2685,2011-03-07,9.315999984741213,9.470000267028807,9.154000282287598,9.413999557495117,2179500.0,-0.015846146716341658,2.009509450413745,-16.334446034016555,59.77822246299106,64.38700689457171,-0.2637099893486319,-0.5061416084077184,-1.307918326926485,-1.3451058621189897,41.37999563338224,0.31599998474120916,0.42739513920456496,0.40999994277954244,-0.3920551575528659,1.2120550431119508,0.008972392613337377,0.8110274929457475,-0.49231224147619734,58.36731198533312,13.013159146928444,0.40102755016620456,3,-0.19500017166137873,-0.491000175476076,-1.4774999618530291,-1.4780001640319842,1.0719995498657209,0,0.11013310697388157,2.438559800567179,9.465999603271484,-1.1969699159032454,9.4399995803833,-1.8955298237123601,9.128000259399414,0.11013310697388157
2686,2011-03-08,9.380000114440918,9.465999603271484,9.187999725341797,9.281999588012695,1749000.0,0.006869915178674413,1.0592621372940325,-1.0000097314130192,64.69980210746422,65.11765511205282,-0.2295737023581914,-0.5106325985740199,-1.3301836808423708,-1.3952773967663976,42.14898509959002,0.2779998779296875,0.40665123619613475,0.4196000576019294,-0.35419869004143933,1.1933988052452982,0.03270068378024504,0.8064994314236138,-0.5013336495047138,68.32574206368899,23.750082742902613,0.3868993738216848,3,-0.005000114440917969,-0.5240001678466797,-1.537500023841858,-1.5420002937316895,1.1979999542236328,1,0.10660980680164989,2.009509450413745,9.315999984741213,2.438559800567179,9.465999603271484,-1.1969699159032454,9.4399995803833,0.10660980680164989
2687,2011-03-09,9.404000282287598,9.4399995803833,9.222000122070312,9.3100004196167,2854500.0,0.0025586532573416143,1.6265238822948145,0.9591771197244091,64.2557887760274,64.83418389220535,-0.13831582399699727,-0.4552734782512289,-1.311889979455927,-1.4046900013156574,43.90680323583812,0.21799945831298828,0.3930131013316238,0.3784002304077152,-0.3045660792159328,1.0613665400313632,0.03691707559589119,0.7198833852195392,-0.4736538189804751,68.30597818015055,24.988838106883406,0.3414831548118243,3,-0.13899993896484375,-0.5440003871917725,-1.5595002174377441,-1.5660004615783691,1.2599992752075195,2,0.09208848888564813,1.0592621372940325,9.380000114440918,2.009509450413745,9.315999984741213,2.438559800567179,9.465999603271484,0.09208848888564813
2688,2011-03-10,9.465999603271484,9.5,9.184000015258787,9.276000022888184,4758000.0,0.006592866771884642,1.4496087353483815,2.0212750847148104,64.55301671707667,64.61242950484291,-0.15833478863527084,-0.4359791703108371,-1.331099087823457,-1.454818506447042,45.802417974887724,0.3159999847412127,0.4258998440608508,0.37459955215454066,-0.19779835938242663,0.946997463691508,0.08840059638605702,0.6607985079230243,-0.4870739414956997,85.24567524538863,37.87743875208555,0.28619895576848364,3,-0.20099925994873047,-0.6059997081756592,-1.61799955368042,-1.6279997825622559,1.0900001525878924,3,0.11979725604534441,1.6265238822948145,9.404000282287598,1.0592621372940325,9.380000114440918,2.009509450413745,9.315999984741213,0.11979725604534441
2689,2011-03-11,9.38599967956543,9.435999870300293,9.197999954223633,9.399999618530273,3730000.0,-0.008451291681694784,4.534853290159463,-0.07368405202053918,62.286869792209735,64.00679999148545,-0.06021095095116813,-0.349482212358426,-1.2093234451395638,-1.363452122816824,45.35576416364895,0.26799964904785156,0.4730452815020154,0.2790996551513665,-0.3081389865607278,0.8663382968634608,-0.014519665704680662,0.5727189760074136,-0.36140957122910145,67.0519036292023,15.741886395572728,0.2936193208560467,3,-0.11099958419799805,-0.5259997844696045,-1.4969996213912964,-1.5479998588562012,1.315999984741211,4,0.12785007499542256,1.4496087353483815,9.465999603271484,1.6265238822948145,9.404000282287598,1.0592621372940325,9.380000114440918,0.12785007499542256
2690,2011-03-14,9.137999534606934,9.36400032043457,9.038000106811523,9.14799976348877,4426500.0,-0.02642234747764005,-2.104777475022707,0.7143051771117166,63.823218217646684,63.535691420054015,0.17622134590707894,-0.07641685363666006,-0.9235667996899224,-1.1046777432303845,44.61677607343956,0.34799957275390625,0.4436457474143207,0.012699556350707297,-0.5527492177294349,0.5781483304308495,-0.2700248306893638,0.2954239433907784,0.6020002365112305,21.64490279538108,-33.27336689987671,0.2827243870400711,3,0.14100074768066406,-0.2779996395111084,-1.233499526977539,-1.4599995613098145,1.4940004348754883,0,0.15517621946491356,4.534853290159463,9.38599967956543,1.4496087353483815,9.465999603271484,1.6265238822948145,9.404000282287598,0.15517621946491356
2691,2011-03-15,9.02400016784668,9.09000015258789,8.699999809265138,8.87600040435791,4606000.0,-0.01247530888226922,1.7857193946886976,-14.799637612054168,61.00197761204514,62.875480051589406,0.3019027410164181,0.04758293211724762,-0.7684241244071295,-0.9828207946751171,42.880603124945296,0.4379997253417951,0.4015519091211992,-0.1060997962951653,-0.6661002196067187,0.4539006270163881,-0.386100007950942,0.1739004153606114,0.7019596099853516,40.5000351667319,-18.885685305484195,0.2800002116557768,3,0.08599996566772461,-0.1640002727508545,-1.0870002508163452,-1.3460001945495605,1.2200002670288086,1,0.1511524092852199,-2.104777475022707,9.137999534606934,4.534853290159463,9.38599967956543,1.4496087353483815,9.465999603271484,0.1511524092852199
2692,2011-03-16,8.579999923706055,9.260000228881836,8.578000068664549,9.026000022888184,14627000.0,-0.04920215379900339,-2.0311131079411275,-3.0135189994136184,36.96536031593648,60.537125079299535,0.7375563133412761,0.49888944073529373,-0.2908798676830813,-0.5336566439013666,41.648080151554,0.6820001602172869,0.3316762262812727,-0.5385000228881829,-1.1346867979165758,0.05768675214021002,-0.8365934104023793,-0.24040663537398643,1.1049214553833,0.21690403367048364,-58.14686777342949,0.2980933875141967,3,0.46900033950805664,0.2799999713897705,-0.5620001554489136,-0.8210000991821289,1.737999916076662,2,0.232867151832733,1.7857193946886976,9.02400016784668,-2.104777475022707,9.137999534606934,4.534853290159463,9.38599967956543,0.232867151832733
2693,2011-03-17,8.748000144958496,8.9399995803833,8.689999580383299,8.689999580383299,5315000.0,0.019580445541528047,-7.620605741720734,-0.13004607999316148,37.91374741194887,57.25311149037181,0.5152580119927883,0.3394732484266214,-0.4225633518909575,-0.6960065022072559,40.34895010515769,0.3599996566772461,0.27458440636531023,-0.364899826049804,-0.9732892779303679,0.24348962583075995,-0.6690945519900868,-0.060705100109521126,0.8705059555053705,19.813533286353728,-36.90432146047277,0.3041947259402823,3,0.2909998893737793,0.1119997501373291,-0.7215003967285156,-0.9890003204345703,1.248000144958496,3,0.21902141984311907,-2.0311131079411275,8.579999923706055,1.7857193946886976,9.02400016784668,-2.104777475022707,9.137999534606934,0.21902141984311907
2694,2011-03-18,8.859999656677246,8.904000282287598,8.76200008392334,8.847999572753906,4017000.0,0.012802870354694296,1.839966049647622,0.20689598474135312,38.28512423215098,54.86498946472291,0.34448358228027764,0.23594797176749793,-0.49935522787408715,-0.8100457362754323,38.79625396427489,0.15600013732910156,0.2241846940316119,-0.2506002902984612,-0.8626201420764286,0.36141956147950616,-0.556610216187444,0.05540963559052159,0.6960760818786618,35.87779868742439,-18.746580149574143,0.3060099258889835,3,0.1790003776550293,2.384185791015625e-07,-0.8264998197555542,-1.1009998321533203,1.0840005874633771,4,0.19142214050809336,-7.620605741720734,8.748000144958496,-2.0311131079411275,8.579999923706055,1.7857193946886976,9.02400016784668,0.19142214050809336
2695,2011-03-21,9.149999618530273,9.276000022888184,8.911999702453613,8.95199966430664,8249500.0,0.03273137393797443,-1.6187084911356275,16.499880791544147,49.95276651348429,53.22642995428069,0.031804784520865326,-0.03588724954319744,-0.7488912506419894,-1.1012500849757405,37.59653924123534,0.4160003662109375,0.19292616034832477,0.026699686050415394,-0.5770557166810182,0.630455088781849,-0.2751780153153014,0.3285773874161322,0.3473915798321521,81.94836495396954,25.938137141463038,0.30187770136571657,3,-0.11099958419799805,-0.028999805450439453,-0.7549995183944702,-1.057999610900879,0.7360000610351562,0,0.16961749841314844,1.839966049647622,8.859999656677246,-7.620605741720734,8.748000144958496,-2.0311131079411275,8.579999923706055,0.16961749841314844
2696,2011-03-22,9.17199993133545,9.289999961853027,9.05799961090088,9.265999794006348,1749500.0,0.0024044058712988647,2.2676060121693795,-0.474746890924679,51.039690641499746,51.75797460599985,-0.025482988371511084,-0.013531355066490391,-0.7297245577956843,-1.121656596537516,37.871745007278065,0.23200035095214666,0.13621407996001977,0.020100021362305043,-0.5311937451263482,0.5713937878509583,-0.25554686188202247,0.29574690460663255,0.2702277992451041,83.42695951973387,21.45215197568011,0.2756468832443269,3,-0.13299989700317383,-0.051000118255615234,-0.7749998569488525,-1.0799999237060547,0.7379999160766602,1,0.1591801187393158,-1.6187084911356275,9.149999618530273,1.839966049647622,8.859999656677246,-7.620605741720734,8.748000144958496,0.1591801187393158
2697,2011-03-23,9.244000434875488,9.251999855041504,9.05799961090088,9.109999656677246,3576000.0,0.007850033152971836,1.586676500133491,-1.4255422762413001,44.776140647685345,49.56054393162303,-0.13697012697779876,-0.03470009099104132,-0.7628056624486259,-1.1888182263839244,38.3366716718682,0.19400024414062322,0.10850432491871409,0.05870051383972097,-0.4221219640163625,0.5395229916958044,-0.18171072508832076,0.2991117527677627,0.14637363599010556,92.33341704469235,32.73110612846142,0.2404112389280414,3,-0.2370004653930664,-0.1230006217956543,-0.7310001850128174,-1.0360002517700195,0.61199951171875,2,0.10817827271266989,2.2676060121693795,9.17199993133545,-1.6187084911356275,9.149999618530273,1.839966049647622,8.859999656677246,0.10817827271266989
2698,2011-03-24,9.31999969482422,9.395999908447266,9.25,9.321999549865724,2261000.0,0.008221468668694998,-1.0563476765817468,-0.014924204682940716,46.20976095735899,47.774198505528496,-0.2635751594170781,-0.0977542951789605,-0.8066462944357742,-1.2623935790742262,37.123161595222506,0.15199947357177734,0.06428602007216355,0.123299789428712,-0.359017789853997,0.605617368711421,-0.11785900021264162,0.3644585790700656,-0.7419996261596715,88.01258128421185,30.8515835484791,0.2411587896413542,3,-0.3329997062683123,-0.19899988174438654,-0.7964994907379168,-1.1119995117187518,0.6260004043579066,3,0.1070815641241627,1.586676500133491,9.244000434875488,2.2676060121693795,9.17199993133545,-1.6187084911356275,9.149999618530273,0.1070815641241627
2699,2011-03-25,9.501999855041504,9.555999755859377,9.359999656677246,9.402000427246094,4703000.0,0.019527914825829384,-1.13042464198531,-50.00333810205055,54.749743194595865,46.766034614078414,-0.47761677836737704,-0.27229263711559426,-0.9540323142739187,-1.4374699209609076,35.9655266098845,0.23600006103515625,0.0213271691513377,0.291699934005738,-0.20953930072022686,0.7929391687317029,0.04108031664275558,0.5423195513687205,-0.9076397895813013,91.61492292860893,33.176956360826324,0.25061961736298227,3,-0.434999942779541,-0.3810000419616699,-0.9189996719360352,-1.2939996719360352,-0.40199947357177734,4,0.05198910149565883,-1.0563476765817468,9.31999969482422,1.586676500133491,9.244000434875488,2.2676060121693795,9.17199993133545,0.05198910149565883
2700,2011-03-28,9.685999870300293,9.868000030517578,9.529999732971193,9.534000396728516,7855500.0,0.01936434624982275,-3.2249825657287645,1.5200034332471843,57.36284615455221,46.36168667435697,-0.6433648870738917,-0.4513979508953625,-1.1006953820196124,-1.6136932931062145,35.73865926049032,0.3660001754760742,-0.025668433039008676,0.4578999519348148,-0.08480656224416627,1.000606466113796,0.18654669484532427,0.7292532090243053,-1.0531742172241234,77.53085605765365,19.503252361275834,0.27135325708949093,3,-0.4629998207092285,-0.500999927520752,-1.0974996089935303,-1.4779996871948242,-0.32199954986572266,0,0.026636421360217488,-1.13042464198531,9.501999855041504,-1.0563476765817468,9.31999969482422,1.586676500133491,9.244000434875488,0.026636421360217488
2701,2011-03-29,9.744000434875488,9.821999549865724,9.562000274658203,9.715999603271484,5970500.0,0.005988082320033783,1.8260934916578635,0.18421663540026226,58.04924789758113,48.704340850095264,-0.6576520028439017,-0.48778218382155103,-1.1181743605639198,-1.661776545202894,35.49953171763137,0.2599992752075213,-0.06340691020764133,0.48630051612854075,-0.10162325667188021,1.0742242889289617,0.19233862972833116,0.7802624025287503,-1.0370643191528348,84.69141587596116,26.808795189770038,0.2939618864002101,3,-0.46500062942504883,-0.5590004920959473,-1.1555001735687256,-1.5360002517700195,-0.5060005187988281,1,0.01457299244175947,-3.2249825657287645,9.685999870300293,-1.13042464198531,9.501999855041504,-1.0563476765817468,9.31999969482422,0.01457299244175947
2702,2011-03-30,9.802000045776367,9.906000137329102,9.760000228881836,9.845999717712402,5234000.0,0.005952340754551644,-1.2812609430996074,-1.571370184939205,57.96965071448671,50.93277455037725,-0.5856714162331329,-0.5193244518636924,-1.136657517623938,-1.7084628605788907,35.2998954530542,0.16199970245361328,-0.08482240186447143,0.510600137710572,-0.12161985456576652,1.1428201299869105,0.19449014157240363,0.8267101338487404,-1.0254000951660185,84.14633082606206,28.497045387688317,0.316109996138169,3,-0.4679999351501465,-0.5980000495910645,-1.2134997844696045,-1.5939998626708984,-0.3739995956420916,2,0.011018139270696947,1.8260934916578635,9.744000434875488,-3.2249825657287645,9.685999870300293,-1.13042464198531,9.501999855041504,0.011018139270696947
2703,2011-03-31,9.902000427246094,9.911999702453613,9.600000381469727,9.847999572753906,4500500.0,0.010202038461815333,7.432481892929865,-1.2273012983072156,62.12407624015739,53.5815469957113,-0.5640813314200575,-0.6144409323830722,-1.1942620305528138,-1.7999344393730432,34.48014847909655,0.3119993209838867,-0.08816148618974928,0.5875004768371586,-0.09901075752428845,1.2740117111986056,0.24424485965643505,0.9307560940178821,-1.0350484616982456,98.1885372503084,42.164771536551584,0.34325561718072356,3,-0.49000072479248047,-0.6570005416870117,-1.3100001811981201,-1.694000244140625,-0.3900003433227539,3,-0.004645574496773608,-1.2812609430996074,9.802000045776367,1.8260934916578635,9.744000434875488,-3.2249825657287645,9.685999870300293,-0.004645574496773608
2704,2011-04-01,10.12600040435791,10.302000045776367,10.017999649047852,10.29800033569336,5484000.0,0.022621689299817005,2.1555713324467662,-3.185133512291608,73.47910709979675,56.1955848386349,-0.6589044862317834,-0.8289613541396932,-1.371873328753864,-2.020467196144491,33.79773183207443,0.39999961853027344,0.013190406824236334,0.778500413894653,0.0035688726240099555,1.553431955165296,0.39103464325933146,1.1659661845299745,-1.1545436651194851,77.20212822467168,16.134451356466833,0.3874657706353213,4,-0.4460005760192871,-0.6860003471374512,-1.2215005159378052,-1.7360005378723145,-0.9000005722045898,4,-0.017776051549268757,7.432481892929865,9.902000427246094,-1.2812609430996074,9.802000045776367,1.8260934916578635,9.744000434875488,-0.017776051549268757
2705,2011-04-04,10.342000007629396,10.41800022125244,10.18000030517578,10.246000289916992,4417500.0,0.02133118651452226,-1.0877214263306167,-0.5581381164924835,79.87306536213033,59.399293140927185,-0.7688947652212388,-1.0162585891770703,-1.5405969160125021,-2.225353430599137,33.871783083186116,0.2919998168945295,0.11605000777889529,0.9432000160217306,0.050201639610044424,1.8361983924334169,0.49670082781588754,1.3896992042275738,-1.2108780716064178,91.12146981720909,26.31810564963996,0.4464991882058435,4,-0.6040000915527362,-0.843999862670902,-1.4375001192092913,-1.9520001411438006,-1.2139997482299822,0,-0.12009278913589583,2.1555713324467662,10.12600040435791,7.432481892929865,9.902000427246094,-1.2812609430996074,9.802000045776367,-0.12009278913589583
2706,2011-04-05,10.380000114440918,10.538000106811523,10.133999824523926,10.538000106811523,5230500.0,0.0036743479775176446,4.113927870831447,-1.645838093440459,80.21389669805207,63.33682159096793,-0.6900901546747757,-1.028217180111909,-1.5412524536916798,-2.2520660498531377,34.01366497513587,0.40400028228759766,0.22144591240011913,0.9312001228332516,-0.06355128456433867,1.9259515302308419,0.43382441913445646,1.4285758265320467,-1.0687152184858153,83.15564620095897,9.761899418633249,0.4973757036987951,4,-0.48600006103515625,-0.8220000267028809,-1.444500207901001,-1.9900002479553223,-1.2620000839233398,1,-0.09788051857464464,-1.0877214263306167,10.342000007629396,2.1555713324467662,10.12600040435791,7.432481892929865,9.902000427246094,-0.09788051857464464
2707,2011-04-06,10.270000457763672,10.489999771118164,10.152000427246094,10.4399995803833,6313000.0,-0.010597269312570767,1.5037034420641788,1.075943866002716,93.68543741196166,68.61189675259045,-0.4685166552299833,-0.8959481644024105,-1.392288767085546,-2.1294517633990235,34.16321434082788,0.3379993438720703,0.28250461771331636,0.7779004573822021,-0.2819043507068315,1.8377052654712358,0.24799805333768532,1.307802861426719,-0.7624411280715417,71.42860047744732,-8.381531748781626,0.5299024040445164,4,-0.3210005760192871,-0.7120003700256348,-1.3190006017684937,-1.8800005912780762,-1.1700000762939453,2,-0.10048690318283915,4.113927870831447,10.380000114440918,-1.0877214263306167,10.342000007629396,2.1555713324467662,10.12600040435791,-0.10048690318283915
2708,2011-04-07,10.600000381469727,10.65999984741211,10.260000228881836,10.270000457763672,5455500.0,0.03213241567643643,-1.2857096146615006,-1.9411860403799008,94.38777272773719,73.01612225627282,-0.6681134424852306,-1.1980608102996406,-1.681394652593358,-2.446833856835987,34.28788158190597,0.39999961853027344,0.3550273274940281,1.051200342178344,-0.1183788654514295,2.2207795498081175,0.46641073836345726,1.6359899459932308,-0.927570527438494,90.65429168164519,5.068613600642649,0.5847896038148872,4,-0.5050005912780762,-0.9810004234313965,-1.6270005702972412,-2.210000514984131,-1.5580005645751935,3,-0.1105660272790433,1.5037034420641788,10.270000457763672,4.113927870831447,10.380000114440918,-1.0877214263306167,10.342000007629396,-0.1105660272790433
2709,2011-04-08,10.586000442504883,10.772000312805176,10.46399974822998,10.73799991607666,4535000.0,-0.001320748911416758,1.800001733951198,-0.4606045718579314,92.63660365091896,76.93542864475802,-0.5410776229475935,-1.1484309698053288,-1.6215648048628388,-2.4179339915561435,34.47500512747841,0.3080005645751953,0.44581933321685874,0.977200365066528,-0.2772552192296249,2.231655949362681,0.3499725729184515,1.6044281572146044,-0.7358079896650924,70.84643762556205,-14.571467207624394,0.6272277921480761,4,-0.41900014877319336,-0.9110002517700195,-1.6130006313323975,-2.196000576019287,-1.4160003662109393,4,-0.10145478119094153,-1.2857096146615006,10.600000381469727,1.5037034420641788,10.270000457763672,4.113927870831447,10.380000114440918,-0.10145478119094153
2710,2011-04-11,10.555999755859377,10.685999870300293,10.40999984741211,10.595999717712402,3119000.0,-0.002833996352866852,1.5090880717162216,0.26315855517839504,90.89833056305672,80.58532671869975,-0.4187224383880821,-1.0611564055124703,-1.5421075464567178,-2.37008667653871,35.344563172461896,0.2760000228881836,0.536588879304734,0.8762996673584009,-0.42551099151662264,2.1781103262334245,0.22539433792088914,1.5272049967959127,-0.5214457310265086,66.14413924232305,-18.71902410798276,0.650905329437512,4,-0.3699994087219256,-0.8809995651245135,-1.5829999446868914,-2.165999889373781,-1.36800003051758,0,-0.12599469064669178,1.800001733951198,10.586000442504883,-1.2857096146615006,10.600000381469727,1.5037034420641788,10.270000457763672,-0.12599469064669178
2711,2011-04-12,10.387999534606934,10.539999961853027,10.18000030517578,10.482000350952148,3931000.0,-0.01591514069135802,2.4285675360239223,2.3500226497867196,81.99102436776411,83.25436823573057,-0.16736428356536415,-0.828191093474361,-1.3276464744508267,-2.1892508837972713,37.26686650750246,0.3759994506835973,0.5973993933274553,0.6400994777679436,-0.6599894435386595,1.9401883990745468,-0.009944982885357945,1.2901439384212452,0.3840007781982422,38.06437918097819,-43.95967218397473,0.6500444606533011,4,-0.20199918746948242,-0.7129993438720703,-1.4149997234344482,-1.9679996967315674,-1.0179996490478516,1,-0.12129373620107653,1.5090880717162216,10.555999755859377,1.800001733951198,10.586000442504883,-1.2857096146615006,10.600000381469727,-0.12129373620107653
2712,2011-04-13,10.57800006866455,10.66800022125244,10.420000076293944,10.46399974822998,5041000.0,0.018290387232367866,-1.455451060374251,-1.2127588340925461,83.0704379728569,85.58174176158607,-0.2634141050177021,-0.9073520545360569,-1.4684717417810162,-2.361029230950084,38.92209926373245,0.28000068664550604,0.6482312433042292,0.730200004577636,-0.497041085741186,1.957441094896458,0.1165794594182259,1.3438205497370461,0.18216024398803654,67.22968891208647,-13.457005746582894,0.613620545159411,4,-0.1830000877380371,-0.9029998779296875,-1.4625000953674316,-2.1570000648498535,-1.3280000686645508,2,-0.13802231316597968,2.4285675360239223,10.387999534606934,1.5090880717162216,10.555999755859377,1.800001733951198,10.586000442504883,-0.13802231316597968
2713,2011-04-14,10.663999557495117,10.744000434875488,10.48799991607666,10.505999565124512,3687000.0,0.00813003292421266,-1.6391902587219733,1.3859609496561762,82.17052175892115,86.54745450148877,-0.25698128531506725,-0.8879768693556294,-1.5066999727520436,-2.4256625170064012,40.71514057665748,0.2560005187988281,0.7010589038778736,0.7203995227813724,-0.4428212653188872,1.883620310881632,0.13878912873124172,1.3020099168315031,0.08455755500793316,81.75662940570953,2.3509808814173994,0.5816103940501299,4,-0.2109994888305664,-0.9889993667602539,-1.6014994382858276,-2.238999605178833,-1.917999267578125,3,-0.1466615942351709,-1.455451060374251,10.57800006866455,2.4285675360239223,10.387999534606934,1.5090880717162216,10.555999755859377,-0.1466615942351709
2714,2011-04-15,10.555999755859377,10.732000350952148,10.486000061035156,10.694000244140623,5014000.0,-0.010127513701914337,1.2990605893153175,-0.8734208540817642,75.14449815521962,86.02205814516536,-0.09115781361970932,-0.6813346073863631,-1.3494580959940805,-2.29728243363777,42.601679122209916,0.2460002899169922,0.7535530491062037,0.5275997161865256,-0.5469053283739314,1.6021047607469825,-0.009652806093702893,1.064852238466754,0.1880006790161115,66.66655393923244,-12.440208001075987,0.5372525222802288,4,-0.102999687194826,-0.8809995651245135,-1.4934996366500872,-2.1239998340606707,-1.8140001296997088,4,-0.14342553751239517,-1.6391902587219733,10.663999557495117,-1.455451060374251,10.57800006866455,2.4285675360239223,10.387999534606934,-0.14342553751239517
2715,2011-04-18,10.70199966430664,10.753999710083008,10.204000473022461,10.526000022888184,7083500.0,0.013830988236450459,2.928569725579954,-1.2753552078726555,76.34761589268493,85.59247138901347,-0.20195972848125088,-0.743205470353864,-1.448662195166424,-2.4192914243886907,43.20499768009677,0.5499992370605469,0.7969909259555763,0.5959996223449711,-0.4346750803896988,1.626674325079641,0.08066227097763701,1.111336973712305,-0.5219993591308612,90.94074918339477,12.022377071324897,0.5153373513673347,4,-0.23999929428100586,-1.0269994735717773,-1.6344996690750122,-2.249999761581421,-1.797999382019043,0,-0.14315077892613182,1.2990605893153175,10.555999755859377,-1.6391902587219733,10.663999557495117,-1.455451060374251,10.57800006866455,-0.14315077892613182
2716,2011-04-19,10.631999969482422,11.0,10.517999649047852,10.640000343322754,7955500.0,-0.006540805178464226,-3.084731174105429,-0.045456762160726964,72.67759448932566,83.25826661983167,-0.10331985345649386,-0.5883847988936424,-1.331650794253033,-2.3275400273050497,43.993815818165494,0.48200035095214844,0.797072318570418,0.45299992561340297,-0.5032668110249148,1.4092666622517207,-0.025133442705755016,0.931133293932561,-0.4405196762084973,53.76881291438731,-23.476672919988985,0.4781333683191587,4,-0.04199981689453125,-0.8429999351501465,-1.5624998807907104,-2.180000066757202,-1.6160001754760742,1,-0.13581642666341365,2.928569725579954,10.70199966430664,1.2990605893153175,10.555999755859377,-1.6391902587219733,10.663999557495117,-0.13581642666341365
2717,2011-04-20,10.244000434875488,10.850000381469727,10.199999809265137,10.800000190734863,8664000.0,-0.03649356054558206,-1.0186321606909092,69.4967218977232,58.073658090047985,79.22336499342175,0.3135800131098776,-0.128199367144731,-0.893989199858451,-1.919951896771984,44.397945600302,0.6500005722045898,0.7519130692534652,0.015000391006470437,-0.8339766556260528,0.8639774376389937,-0.4094881323097912,0.43948891432273207,0.7559995651245117,5.500076889973428,-66.2419588208587,0.4244885233162615,4,0.34599971771240234,-0.4550004005432129,-1.2590004205703735,-1.771000623703003,-1.1500005722045898,2,-0.08531828506575312,-3.084731174105429,10.631999969482422,2.928569725579954,10.70199966430664,1.2990605893153175,10.555999755859377,-0.08531828506575312
2718,2011-04-21,10.317999839782717,10.406000137329102,10.100000381469727,10.336000442504883,6880000.0,0.007223682327784697,2.8734148181681003,0.03237519896810702,54.878038143124954,75.02796882588909,0.21833206004177974,-0.13027689702098222,-0.9180546127957303,-1.9727116359396533,44.364249688055104,0.305999755859375,0.6738589174455356,0.039099788665772905,-0.6943791224161924,0.7725786997477382,-0.32763966687520885,0.40583924420675466,0.6820001602172834,24.222172301471613,-44.89473254594054,0.3667394555409822,4,0.23200035095214666,-0.47300004959106623,-1.3634997606277484,-1.8450000286102313,-1.0920000076293963,3,-0.10350841794597343,-1.0186321606909092,10.244000434875488,-3.084731174105429,10.631999969482422,2.928569725579954,10.70199966430664,-0.10350841794597343
2719,2011-04-25,9.996000289916992,10.44200038909912,9.9399995803833,10.362000465393066,10270500.0,-0.03120755523024943,-1.100414787089919,20.332662251657634,41.658631241823706,69.55689112352988,0.5004684092803799,0.2430930124542776,-0.5786855372406841,-1.629787968081473,43.79391778185879,0.5020008087158185,0.6111252631846344,-0.3075997829437256,-0.9596758643138763,0.34447629842642513,-0.633637823628801,0.018438257741349773,0.9679997253417962,5.283083713678293,-58.52846295009345,0.3260380406850752,4,0.4739995002746582,-0.11500024795532227,-1.046500325202942,-1.5060005187988281,-0.832000732421875,0,-0.12505001638114,2.8734148181681003,10.317999839782717,-1.0186321606909092,10.244000434875488,-3.084731174105429,10.631999969482422,-0.12505001638114
2720,2011-04-26,9.944000244140623,10.038000106811523,9.60200023651123,10.027999877929688,9500000.0,-0.0052020852609240276,7.384605509298316,0.22950708610945847,39.559382029528265,64.84226419705924,0.5101774847092404,0.3324581459938347,-0.49969729287176,-1.559444626043268,42.37049017426896,0.43599987030029297,0.5047781177274704,-0.3724998474121115,-0.9819463767309582,0.23694668190673518,-0.6772231120715357,-0.06777658275268728,0.9585597450256351,24.463523997737795,-35.376776796167384,0.30472326465942356,4,0.356999874114992,0.011999607086183417,-0.9945002794265729,-1.4400002956390363,-0.6120004653930629,1,-0.1208769698783162,-1.100414787089919,9.996000289916992,2.8734148181681003,10.317999839782717,-1.0186321606909092,10.244000434875488,-0.1208769698783162
2721,2011-04-27,9.88599967956543,10.01200008392334,9.656000137329102,10.008000373840332,4022500.0,-0.005832719544568543,4.476917433884752,1.4523955495004235,40.5697222352335,60.11996244843441,0.547004159344068,0.4233476469135322,-0.4199196544282806,-1.4827408687123125,40.87013877002551,0.3559999465942383,0.4107581721328284,-0.43760037422180176,-1.0217480936468935,0.14654734520328994,-0.7296742339343467,-0.1455265145092568,0.9125155293884273,22.756362986131222,-34.14674903569323,0.2920738597125456,4,0.41500043869018555,0.14300012588500977,-0.805999755859375,-1.3559997081756592,-0.8439998626708967,2,-0.09933233148971732,7.384605509298316,9.944000244140623,-1.100414787089919,9.996000289916992,2.8734148181681003,10.317999839782717,-0.09933233148971732
2722,2011-04-28,9.90999984741211,9.949999809265137,9.777999877929688,9.871999740600586,2550000.0,0.0024276925576165453,1.9152523195293052,-0.31147451280808586,30.057782756240783,54.329658114803266,0.4674395881139173,0.4298943129030075,-0.4176752637668084,-1.4903270108160989,39.13853082669759,0.17199993133544922,0.3168160465966423,-0.4190001964569099,-0.9845462326526206,0.14654583973880086,-0.7017732145547662,-0.13622717835905362,0.792794163746338,36.6666136847699,-15.307612493329671,0.2827730180978555,4,0.39100027084350586,0.11899995803833008,-0.8299999237060547,-1.3799998760223389,-1.5939998626708984,3,-0.09021191394258399,4.476917433884752,9.88599967956543,7.384605509298316,9.944000244140623,-1.100414787089919,9.996000289916992,-0.09021191394258399
2723,2011-04-29,9.855999946594238,9.989999771118164,9.80799961090088,9.89799976348877,3290000.0,-0.005449031447964381,-1.6376741486068533,-1.105255232645686,29.37851128703504,49.24454846278276,0.44116465255692994,0.5062257299842692,-0.33906458235291126,-1.420539470424746,38.048369450222125,0.18200016021728338,0.24394161921223478,-0.4707000732421882,-1.0438806056059917,0.1024804591216153,-0.75729033942409,-0.18410980706028646,0.7587305625924312,30.23805523135687,-18.549677414118083,0.28659026618190153,4,0.44500017166137695,0.2690000534057617,-0.7920000553131104,-1.3259999752044678,-1.260000228881836,4,-0.0773133206221912,1.9152523195293052,9.90999984741211,4.476917433884752,9.88599967956543,7.384605509298316,9.944000244140623,-0.0773133206221912
2724,2011-05-02,9.946000099182127,10.086000442504883,9.80799961090088,9.869999885559082,3891500.0,0.009131509037699326,-1.7799977111904033,-1.8095367847411021,33.33333333333323,44.4651837339659,0.28556683204784683,0.42377620561541285,-0.404383683591945,-1.4911623340816345,36.265496565744336,0.27800083160400213,0.1466081196186817,-0.37169990539550923,-0.9634996085621967,0.22009979777117827,-0.6675997569788521,-0.07580005381216637,0.5877119881905077,71.07432154179872,23.470729056273825,0.2958998515833435,5,0.3550000190734881,0.23399972915649592,-0.892000198364256,-1.395000219345091,-1.4300003051757795,0,-0.0723909370449346,-1.6376741486068533,9.855999946594238,1.9152523195293052,9.90999984741211,4.476917433884752,9.88599967956543,-0.0723909370449346
2725,2011-05-03,9.100000381469727,9.944000244140623,8.934000015258789,9.890000343322754,13000000.0,-0.08505929109954147,1.2494443093346523,-10.394707122421565,24.322170241616604,39.09235881755379,0.9838920152794888,1.2352916355221133,0.45729775123787597,-0.6284323289135187,34.79176277818694,1.012000083923338,0.019861433216970426,-1.1555996417999275,-1.9593607282682708,-0.35183855533158415,-1.5574801850340982,-0.7537190985657567,1.3591747578339959,14.40974866717441,-32.979441383246915,0.40188054323417166,5,0.7919998168945312,0.866999626159668,-0.006000518798828125,-0.43000054359436035,-0.6059999465942401,1,0.007032876191490178,-1.7799977111904033,9.946000099182127,-1.6376741486068533,9.855999946594238,1.9152523195293052,9.90999984741211,0.007032876191490178
2726,2011-05-04,9.36400032043457,9.41800022125244,9.029999732971193,9.076000213623047,8153000.0,0.029010981087695953,-1.0421020930582747,-0.36455711483325787,26.491077671333684,35.58318321547442,0.5823515302586415,0.9394383185846245,0.22191296417885553,-0.8716657746086209,33.0555054554712,0.38800048828124645,-0.08404727641101672,-0.840799713134766,-1.7348164700617712,0.05321704379223924,-1.2878080915982686,-0.39379133467126337,0.9426573064646586,37.32640153647472,-7.241088121206715,0.44700837846350233,5,0.32399988174438477,0.6029996871948242,-0.16000032424926758,-0.6190001964569092,-1.016000747680664,2,-0.00341740074668484,1.2494443093346523,9.100000381469727,-1.7799977111904033,9.946000099182127,-1.6376741486068533,9.855999946594238,-0.00341740074668484
2727,2011-05-05,9.23799991607666,9.527999877929688,9.166000366210938,9.26200008392334,3886000.0,-0.013455830846454186,-3.3095367847411445,-0.08333388522798768,22.80701180090672,32.01973584411683,0.6153549811334766,1.0373448657402502,0.37642808269695927,-0.7266023123752774,31.101180183485788,0.36199951171875,-0.21764184147167498,-0.9152000904083248,-1.9071374222447837,0.07673724142813398,-1.4111687563265534,-0.4192314244900963,0.9313919496585257,26.38887049240041,-12.9178277537542,0.4959686659182294,5,0.4500002861022949,0.7290000915527344,-0.006000041961669922,-0.492999792098999,-0.9200000762939453,3,-0.02121672450343204,-1.0421020930582747,9.36400032043457,1.2494443093346523,9.100000381469727,-1.7799977111904033,9.946000099182127,-0.02121672450343204
2728,2011-05-06,9.428000450134276,9.5600004196167,9.312000274658203,9.312000274658203,4609000.0,0.020567280340299865,-3.2758581000534384,-4.833306842565292,29.142020964614844,30.629001368871403,0.31942219736024313,0.79584233802772,0.20110323659458018,-0.8955069238901601,28.747978864661423,0.32200050354003906,-0.3449536761141765,-0.666599559783938,-1.6855069274421322,0.3523078078742561,-1.176053243613035,-0.15714587595484097,0.6178522305532699,42.881966290274356,6.745451511304658,0.5094536838290972,5,0.08199977874756037,0.538999557495119,-0.15900039672851385,-0.6640002727508527,-0.8940000534057582,4,-0.11794658594625196,-3.3095367847411445,9.23799991607666,-1.0421020930582747,9.36400032043457,1.2494443093346523,9.100000381469727,-0.11794658594625196
2729,2011-05-09,9.51200008392334,9.59000015258789,9.43000030517578,9.456000328063963,5547000.0,0.008909591618429413,-1.9629655793581469,0.48275578575247885,27.479183940437565,29.286757136750218,0.17829692776628114,0.6611534654461053,0.12860913663012674,-0.9580273540615174,26.072845958066416,0.16199970245361506,-0.41985191637068553,-0.5288999080657959,-1.5519595619816915,0.4941597458500997,-1.0404297350237428,-0.01737008110784899,0.42266733022132996,57.22771660204984,26.865944170705887,0.5115298269579477,5,-0.0019998550415039062,0.4549999237060547,-0.1835002899169922,-0.7380001544952393,-0.9320001602172852,0,-0.09629944892022357,-3.2758581000534384,9.428000450134276,-3.3095367847411445,9.23799991607666,-1.0421020930582747,9.36400032043457,-0.09629944892022357
2730,2011-05-10,9.22599983215332,9.5600004196167,9.218000411987305,9.52400016784668,5799500.0,-0.030067309634847605,-1.1783497138969543,-5.3214577656674065,25.402375176436436,27.601496352439433,0.3930740439264504,0.88792918281138,0.4198049890872664,-0.6516097008187778,23.699906671654748,0.34200000762939453,-0.5055092133366585,-0.748400163650512,-1.8029024935017777,0.3061021662007537,-1.2756513285761457,-0.22114899872487825,0.6086008421027618,34.99999148505692,7.2851432431164795,0.5272511649256328,5,0.2840003967285156,0.7410001754760742,0.3340001106262207,-0.2569997310638428,-0.8239994049072266,1,-0.07695643302231248,-1.9629655793581469,9.51200008392334,-3.2758581000534384,9.428000450134276,-3.3095367847411445,9.23799991607666,-0.07695643302231248
2731,2011-05-11,9.128000259399414,9.272000312805176,9.105999946594238,9.210000038146973,4524500.0,-0.010622108664295693,-1.6349179918408125,0.2751667328050794,28.27102326512407,27.40296752009313,0.4159897736328837,0.9346107738570364,0.5277068546843946,-0.5291803064046015,22.387684885744378,0.1660003662109375,-0.5429552381571003,-0.7833997726440423,-1.8834313563058807,0.31663181101779614,-1.3334155644749615,-0.23338398081312306,0.6165403489569385,4.545517240020414,-24.90617001725842,0.5500157918309193,5,0.3819999694824219,0.8389997482299805,0.48999977111816406,-0.10100007057189941,-0.685999870300293,2,-0.06945659580487806,-1.1783497138969543,9.22599983215332,-1.9629655793581469,9.51200008392334,-3.2758581000534384,9.428000450134276,-0.06945659580487806
2732,2011-05-12,9.118000030517578,9.241999626159668,9.050000190734863,9.10200023651123,3425000.0,-0.0010955552801982238,-2.1999936421651607,-0.19511996557459033,26.038348818476237,27.03183835691993,0.33730104455719534,0.8744571018271667,0.5484710522209255,-0.49497553656328463,20.806859580310444,0.1919994354248047,-0.5761536965140994,-0.7203999996185306,-1.827922412558717,0.38712241332165576,-1.274161206088623,-0.16663879314843832,0.5454865185290174,12.592563812295687,-16.79686309784664,0.553761206470093,5,0.3920001983642578,0.8489999771118164,0.6080000400543213,0.031000137329101562,-0.7399997711181641,3,-0.0844483938568229,-1.6349179918408125,9.128000259399414,-1.1783497138969543,9.22599983215332,-1.9629655793581469,9.51200008392334,-0.0844483938568229
2733,2011-05-13,9.100000381469727,9.253999710083008,8.944000244140625,9.173999786376953,3801500.0,-0.001974078634306542,1.649576550948379,-4.625022352029564,29.636372779023304,26.621064961996606,0.2646112988396787,0.8108508845097404,0.5671892326520833,-0.4497881323104753,19.0815389493849,0.3099994659423828,-0.6136041740947427,-0.660199689865113,-1.742856538108347,0.4224571583781209,-1.201528113986729,-0.11887126574349693,0.49053751419808833,24.148631491924768,-7.94763081858202,0.541328424121617,5,0.33899974822998047,0.866999626159668,0.6534996032714844,0.07999968528747559,-0.3320007324218732,4,-0.08593412185777427,-2.1999936421651607,9.118000030517578,-1.6349179918408125,9.128000259399414,-1.1783497138969543,9.22599983215332,-0.08593412185777427
2734,2011-05-16,9.041999816894533,9.152000427246094,8.753999710083008,8.843999862670898,6825500.0,-0.006373688147673029,-1.1058224552303197,-2.675696574477432,29.55575922115203,27.202574848611654,0.20215257646184348,0.7901206078348313,0.6244109848569082,-0.36654519155974263,17.40750315462946,0.39800071716308594,-0.6404483996061057,-0.6425002574920633,-1.7023510383800708,0.41735052339594425,-1.172425647936068,-0.11257486704805864,0.48288429073237893,35.7319917222091,2.5599345152840414,0.5299253904440041,5,0.1300001144409162,0.8350000381469709,0.8150000572204572,0.24300003051757635,-0.34200000762939453,0,-0.05618219757280285,1.649576550948379,9.100000381469727,-2.1999936421651607,9.118000030517578,-1.6349179918408125,9.128000259399414,-0.05618219757280285
2735,2011-05-17,9.170000076293944,9.184000015258787,8.944000244140625,8.970000267028809,3609500.0,0.014156189116510287,1.1052640384816652,1.0101002803224974,34.270665728077134,28.066973521583147,0.09512991536207949,0.5707232613733453,0.5019389057277319,-0.46833443352772264,16.887697176937323,0.2399997711181623,-0.6626814732661703,-0.43790001869201767,-1.4055505825210677,0.5297505451370323,-0.9217253006065427,0.04592526322250734,0.26237790362769964,80.30885756209429,43.926537682622495,0.4838252819145248,5,0.0019998550415056826,0.7069997787475604,0.7510001659393328,0.17100000381469904,-0.33600044250488104,1,-0.06434025601735194,-1.1058224552303197,9.041999816894533,1.649576550948379,9.100000381469727,-2.1999936421651607,9.118000030517578,-0.06434025601735194
2736,2011-05-18,9.187999725341797,9.288000106811523,9.01200008392334,9.199999809265137,5003000.0,0.0019628842855068385,1.9361598514708345,-0.06000047683761348,34.09691681777005,29.32140741234574,0.05536089725647031,0.4627198522323699,0.4877273424147113,-0.45965649507487605,15.663913225610582,0.2760000228881836,-0.7042710274604165,-0.3477003574371338,-1.202523219629672,0.5071225047554044,-0.7751117885334029,0.07971107365913532,0.1629728621992097,81.27335071614816,43.07110439093013,0.42741143109626956,5,-0.015999794006347656,0.689000129699707,0.7425005435943604,0.1530003547668457,-0.5279998779296857,2,-0.08554629098734146,1.1052640384816652,9.170000076293944,-1.1058224552303197,9.041999816894533,1.649576550948379,9.100000381469727,-0.08554629098734146
2737,2011-05-19,9.369999885559082,9.616000175476074,9.149999618530273,9.166000366210938,7388000.0,0.019808463828672407,-2.949140282464187,-16.999841055392196,39.86655722083954,30.513022551926262,-0.11839664015239038,0.2233350072624276,0.31093451229961566,-0.6139373126745102,15.181736377491506,0.4660005569458008,-0.6373917074804467,-0.12200016975402761,-0.911204087872159,0.6672037483641038,-0.5166021288130924,0.2726017893050372,-0.6160001754760742,71.46169871209783,30.91973744664164,0.3946019590590653,5,-0.18499994277954102,0.5069999694824219,0.5605003833770752,-0.028999805450439453,-0.7119998931884766,3,-0.09903943519681158,1.9361598514708345,9.187999725341797,1.1052640384816652,9.170000076293944,-1.1058224552303197,9.041999816894533,-0.09903943519681158
2738,2011-05-20,9.25,9.399999618530273,9.199999809265137,9.326000213623047,2226500.0,-0.012806818252369956,-1.2727174207531835,-0.37255094456053744,35.6672164302186,31.42280393967971,-0.029392344575239093,0.27322916685818655,0.43285595345455263,-0.467177355128392,15.022078138924671,0.19999980926513672,-0.5953169069151389,-0.1886000633239746,-0.8810800635232159,0.5038799368752667,-0.5348400634235944,0.15763993677564514,-0.47876028060913,57.54060581519749,19.999045363966793,0.34624000009962064,5,-0.06500005722045898,0.6269998550415039,0.7850000858306885,0.12200021743774414,-0.4099998474121094,4,-0.09427024222709035,-2.949140282464187,9.369999885559082,1.9361598514708345,9.187999725341797,1.1052640384816652,9.170000076293944,-0.09427024222709035
2739,2011-05-23,8.746000289916992,9.154000282287598,8.71399974822998,9.07800006866455,6500000.0,-0.05448645514410899,-1.2222200815437931,4.368405862570898,41.51486058345104,33.213080096014664,0.3961868338329637,0.7154625839529292,0.9355393480103729,0.06044435655282854,15.780276196867396,0.5360002517700195,-0.5418881878304642,-0.6300997734069824,-1.336258403152332,0.07605885633836706,-0.9831790882796572,-0.2770204585343077,0.869999885559082,3.547730213910528,-35.39472798463481,0.35307931487267474,5,0.41899967193603516,1.110999584197998,1.3179998397827148,0.6299998760223389,0.1139993667602539,0,0.002515362268650234,-1.2727174207531835,9.25,-2.949140282464187,9.369999885559082,1.9361598514708345,9.187999725341797,0.002515362268650234
2740,2011-05-24,8.741999626159668,8.960000038146973,8.722000122070312,8.847999572753906,3774500.0,-0.0004574278098226081,-2.2602961637196177,0.3192771603466551,32.96822845969159,33.73499178429994,0.3624248833926309,0.6585598953969942,0.9461450777091649,0.08729360586321455,17.24493112247128,0.23799991607666016,-0.5216754774779826,-0.5740004062652595,-1.2812512028434426,0.13325039031292363,-0.9276258045543511,-0.22037500797616794,0.8559605407714841,3.104197856665567,-34.55379468252142,0.35362539828909156,5,0.4230003356933594,1.1150002479553223,1.322000503540039,0.6340005397796631,0.2760000228881836,1,-0.004804371847471733,-1.2222200815437931,8.746000289916992,-1.2727174207531835,9.25,-2.949140282464187,9.369999885559082,-0.004804371847471733
2741,2011-05-25,8.904000282287598,8.944000244140625,8.687999725341799,8.704000473022461,3388000.0,0.01853130439895656,-1.2068886139326287,-1.8867916040630146,41.03116597095954,35.400860356798084,0.18473521016046668,0.4418732711782276,0.7964432340430783,-0.04873647983006002,18.81402831238305,0.25600051879882635,-0.5021325184375645,-0.3628997802734375,-1.0392048468392812,0.31340528629240616,-0.7010523135563584,-0.024747246990516558,0.6762806762695313,23.275910794498554,-15.154556313947882,0.33815253328292144,5,0.2479996681213379,0.9399995803833008,1.1644999980926514,0.4719998836517334,0.653999328613283,2,-0.007861707803152762,-2.2602961637196177,8.741999626159668,-1.2222200815437931,8.746000289916992,-1.2727174207531835,9.25,-0.007861707803152762
2742,2011-05-26,9.015999794006348,9.029999732971193,8.855999946594238,8.925999641418457,2303000.0,0.012578561115001996,1.9491481589240676,0.4500011920940324,38.45289897683174,36.3804743787768,0.06341404951278307,0.2734851634415403,0.7126111986066235,-0.13547913638926445,20.353823751725635,0.1739997863769549,-0.44569053859471275,-0.20620026588439977,-0.8187028779103382,0.4063023461415387,-0.512451571897369,0.10005104012856947,0.5285899152221685,46.06743228509495,7.8613142828132325,0.30625130601296946,5,0.1360001564025879,0.7530002593994141,1.1735002994537354,0.4740002155303955,0.7779998779296893,3,-0.0394853543398368,-1.2068886139326287,8.904000282287598,-2.2602961637196177,8.741999626159668,-1.2222200815437931,8.746000289916992,-0.0394853543398368
2743,2011-05-27,9.093999862670898,9.184000015258787,9.001999855041504,9.010000228881836,3963000.0,0.008651294415113364,-2.639989318888366,0.9333276819395584,38.245218623566444,37.34596986793397,-0.01735138890071397,0.14279194128432948,0.6588497483022699,-0.1874485067524354,21.906049146095587,0.18200016021728338,-0.39653506341310774,-0.090100193023682,-0.6266992639853193,0.4464988779379553,-0.3583997285045015,0.17819934245713753,0.4163262472021483,81.8548185520312,44.15232836314099,0.26829953548081875,5,0.05800008773803711,0.47100019454956055,1.0955002307891846,0.3960001468658447,0.4759998321533221,4,-0.047943685604173725,1.9491481589240676,9.015999794006348,-1.2068886139326287,8.904000282287598,-2.2602961637196177,8.741999626159668,-0.047943685604173725
2744,2011-05-31,9.22599983215332,9.227999687194824,9.064000129699707,9.064000129699707,1872000.0,0.014515061741341873,-1.0246896137611925,1.9285762942779292,50.0,39.093673675925395,-0.13466792175974085,-0.048395614190495095,0.549511364739427,-0.29395071712667686,23.267624355116737,0.1639995574951172,-0.3361604450739524,0.07789978981018031,-0.3229025817082096,0.47870216132857024,-0.12250139594901377,0.2783009755693744,0.251433222338477,99.62965644763356,59.0412923737086,0.2004011857591948,5,-0.07399988174438477,0.33900022506713867,0.9715001583099365,0.26400017738342285,0.26200008392333984,1,-0.0418382491424063,-2.639989318888366,9.093999862670898,1.9491481589240676,9.015999794006348,-1.2068886139326287,8.904000282287598,-0.0418382491424063
2745,2011-06-01,9.163999557495117,9.281999588012695,9.06999969482422,9.14799976348877,2716000.0,-0.006720168630626633,-1.46511602118048,0.09876434193407861,51.13347826609174,40.98662494796114,-0.08225871567815268,0.019652762634750687,0.6245710136303693,-0.2059795322723037,22.947225666401714,0.2119998931884748,-0.292574366633227,0.012699556350707297,-0.3875073617881526,0.4129064744895672,-0.18740390271872265,0.21280301542013724,0.28185616383068,80.13467040430015,33.54184641560701,0.20010345906942978,6,-0.01199960708618164,0.22300052642822266,1.011500358581543,0.326000452041626,0.3080005645751953,2,-0.03317327755316546,-1.0246896137611925,9.22599983215332,-2.639989318888366,9.093999862670898,1.9491481589240676,9.015999794006348,-0.03317327755316546
2746,2011-06-02,9.33199977874756,9.383999824523926,9.093999862670898,9.093999862670898,2572000.0,0.0183326308778613,-1.4369753286771572,14.875186266913147,56.12828166690797,42.79348321974652,-0.25444168143686774,-0.15902086349113276,0.471142355517836,-0.3469598755526899,22.481222504414582,0.28999996185302734,-0.23775931718798304,0.18229980468750107,-0.21456853470711756,0.5791681440821197,-0.01613436500980825,0.3807339743848104,0.08354170273887718,90.15150420483806,37.63617360823457,0.1984341696973089,6,-0.2880001068115252,0.055000305175779474,0.7965002059936506,0.1580002307891828,-0.19199943542480646,3,-0.03364767864812901,-1.46511602118048,9.163999557495117,-1.0246896137611925,9.22599983215332,-2.639989318888366,9.093999862670898,-0.03364767864812901
2747,2011-06-03,9.041999816894533,9.399999618530273,9.029999732971193,9.157999992370604,3132000.0,-0.031075864630158434,-4.2856996886943275,-0.487395867142684,48.56292071749528,44.226339251666154,-0.01772546546532716,0.12178643005638357,0.7703233431307819,-0.033300055836599896,22.413117793629564,0.36999988555908025,-0.20922142675054722,-0.09790015220641912,-0.4952672545226324,0.2994669501097942,-0.2965837033645258,0.10078339895168753,-0.3540000915527344,10.050247643968213,-44.15086613615167,0.19868355115810662,6,0.00199985504150213,0.3450002670288068,1.1230001449584943,0.7090001106262189,0.2139997482299787,4,0.05706699894444012,-1.4369753286771572,9.33199977874756,-1.46511602118048,9.163999557495117,-1.0246896137611925,9.22599983215332,0.05706699894444012
2748,2011-06-06,8.315999984741211,9.097999572753906,8.204000473022461,8.954000473022461,15049000.0,-0.0802919538658724,-1.0742450258443674,5.49999588934123,36.48548753832802,43.66752002443026,0.6278821073846377,0.8012890046441044,1.4948072542811914,0.7081947934315327,23.1070316176144,0.8939990997314453,-0.200016903757664,-0.7682999610900882,-1.2882209999978222,-0.24837892218235424,-1.0282604805439561,-0.5083394416362204,1.0839996337890625,9.364514359347291,-45.22415864959806,0.2599605194538671,6,0.48600006103515625,0.8290004730224609,1.8489999771118164,1.434999942779541,1.1619997024536133,0,0.17772964044092898,-4.2856996886943275,9.041999816894533,-1.4369753286771572,9.33199977874756,-1.46511602118048,9.163999557495117,0.17772964044092898
2749,2011-06-07,8.595999717712402,8.704000473022461,8.272000312805176,8.303999900817871,9504000.0,0.033670001621567414,-1.4269740578421182,-0.4576796135080838,39.88723928116223,44.436299004593664,0.3624865000185018,0.47341865257076066,1.2106466598552643,0.4453158956951384,23.939059846858992,0.43200016021728516,-0.2154824916432201,-0.44250020980834925,-0.9651587645338608,0.08015834491716234,-0.7038294871711042,-0.18117093244559435,0.8039999008178711,32.775879996427705,-17.792694518586387,0.26132927736275563,6,0.20600032806396484,0.5490007400512695,1.6170003414154053,1.1550002098083496,1.130000114440918,1,0.11330851664697628,-1.0742450258443674,8.315999984741211,-4.2856996886943275,9.041999816894533,-1.4369753286771572,9.33199977874756,0.11330851664697628
2750,2011-06-08,8.515999794006348,8.684000015258789,8.470000267028809,8.548000335693361,6188500.0,-0.00930664568790196,-2.451620097982665,-0.10959096490999484,38.41379657341598,44.14548018264438,0.45489397476361404,0.5243853749124376,1.279538550079815,0.5420814015036761,24.324989314096722,0.21399974822998047,-0.21450494174962031,-0.487000131607056,-1.0508612577549723,0.07686099454086026,-0.7689306946810142,-0.20506956853309788,0.8600798416137696,26.0869183858333,-19.746838352893448,0.2819305630739581,6,0.28600025177001953,0.5580005645751953,1.7245001792907715,1.2350001335144043,1.3680000305175781,2,0.11413811009652863,-1.4269740578421182,8.595999717712402,-1.0742450258443674,8.315999984741211,-4.2856996886943275,9.041999816894533,0.11413811009652863
2751,2011-06-09,8.494000434875487,8.571999549865723,8.28600025177002,8.52400016784668,4047500.0,-0.0025832972831145717,3.53972555045073,0.9374757860229509,34.014607228851915,43.65233665509106,0.4611092837990771,0.5232805702407415,1.2880754000421408,0.5817508570987933,24.607710735625506,0.2859992980957031,-0.19859653046570713,-0.47729949951172124,-1.0814203683448955,0.12682136932145305,-0.7793599339283084,-0.1752390650951341,0.8586376174926773,24.247505773082615,-17.586696760190385,0.3020604344165876,6,0.3079996109008807,0.4159998893737811,1.4354996681213397,1.2569994926452654,1.2119998931884766,3,0.11514005617179635,-2.451620097982665,8.515999794006348,-1.4269740578421182,8.595999717712402,-1.0742450258443674,8.315999984741211,0.11514005617179635
2752,2011-06-10,8.347999572753906,8.579999923706055,8.324000358581543,8.468000411987305,3063500.0,-0.01718870433796027,-2.047627157129882,4.000063578853436,33.69486291711175,43.14674157659609,0.5614298194804679,0.641528670927304,1.4167698555657413,0.7435067794064594,24.77323276811286,0.2559995651245117,-0.16839192285507565,-0.5848003387451168,-1.2450884739547714,0.07548779646453774,-0.9149444063499441,-0.25465627114028955,0.9816657280273429,16.107298069394275,-22.75946896920577,0.3301440676048272,6,0.45400047302246094,0.5620007514953613,1.4795005321502686,1.4030003547668457,1.4160003662109375,4,0.09487312064003572,3.53972555045073,8.494000434875487,-2.451620097982665,8.515999794006348,-1.4269740578421182,8.595999717712402,0.09487312064003572
2753,2011-06-13,8.317999839782715,8.437999725341799,8.095999717712402,8.411999702453612,8104000.0,-0.0035936433285291836,3.6849345491598924,0.7833267106413266,40.66316958462339,42.10931597488758,0.5249859095087572,0.6429008850406177,1.4255339573993808,0.7896941522778693,24.862783225424398,0.3420000076293963,-0.16905195155656472,-0.575700044631958,-1.2850887942322675,0.1336887049683515,-0.9303944194321119,-0.22100566983180414,0.9891521644433592,36.51313261232716,-6.539476040102237,0.3546943748001547,6,0.42999982833862305,0.5380001068115234,1.50950026512146,1.433000087738037,1.4820003509521484,0,0.11276746133795301,-2.047627157129882,8.347999572753906,3.53972555045073,8.494000434875487,-2.451620097982665,8.515999794006348,0.11276746133795301
2754,2011-06-14,8.534000396728517,8.640000343322754,8.312000274658201,8.37399959564209,4497500.0,0.025967848173395147,-1.3098641683036825,-1.7021386685064326,45.84666185513223,41.52189192922542,0.2240652418164455,0.40779899778567774,1.1831485883592592,0.5915570791413831,24.28978468551322,0.32800006866455256,-0.16972556068030897,-0.33429951667785396,-1.0575730067297506,0.3889739733740427,-0.6959362617038014,0.02733722834809349,0.7247055160370106,74.4898737030931,25.294161461326055,0.36163674502594806,6,0.2139992713928205,0.3219995498657209,1.2044997215270978,1.2169995307922346,1.0819997787475568,1,0.11061626981271133,3.6849345491598924,8.317999839782715,-2.047627157129882,8.347999572753906,3.53972555045073,8.494000434875487,0.11061626981271133
2755,2011-06-15,8.579999923706055,8.663999557495117,8.338000297546388,8.369999885559082,4703000.0,0.005390148211754431,-1.379563466511683,1.312493667038186,43.21607157191358,40.08720191867049,0.09668059794796768,0.33237272127813,1.103791391973374,0.5625925039146811,23.78284398089201,0.3259992599487287,-0.1770734483965022,-0.25879998207092214,-0.9783803361631236,0.4607803720212793,-0.6185901591170229,0.10099019497517858,0.6321977412573485,85.21132790790996,31.384606083796456,0.35979017704610056,6,0.1679997444152832,0.2760000228881836,1.1585001945495605,1.2090001106262207,1.305999755859375,2,0.1335664240836334,-1.3098641683036825,8.534000396728517,3.6849345491598924,8.317999839782715,-2.047627157129882,8.347999572753906,0.1335664240836334
2756,2011-06-16,8.402000427246094,8.770000457763674,8.36400032043457,8.609999656677246,3140000.0,-0.020745862242744106,-1.859161503719014,-0.9904723411791954,37.48982300283112,38.85685772815225,0.14403311861371826,0.4727036617021536,1.2444520419978353,0.7511444034188379,23.525610781081756,0.40600013732910334,-0.22892070334217962,-0.3974995136260979,-1.1226120615666275,0.3276130343144317,-0.7600557875963627,-0.034943239655833125,0.7655493198272687,45.40064889400773,-9.018953823834835,0.362556273970265,6,0.19499921798706055,0.45399951934814453,1.3364996910095215,1.3869996070861816,1.565999984741211,3,0.17638649392018468,-1.379563466511683,8.579999923706055,-1.3098641683036825,8.534000396728517,3.6849345491598924,8.317999839782715,0.17638649392018468
2757,2011-06-17,8.442000389099121,8.557999610900879,8.288000106811522,8.503999710083008,3427000.0,0.004760766462629018,2.1764811480054287,0.29807476284140977,36.50663013019476,38.859206905026326,0.011144789414858636,0.3790496989824028,1.1703543508862122,0.7230904040887296,24.507372885374295,0.26999950408935725,-0.28352875983502734,-0.31109957695007395,-1.0003815181136453,0.3781823642134974,-0.6557405475318596,0.03354139363171171,0.6826873567998035,51.33535481880902,0.3701720735033689,0.34464097058178583,6,-0.009000301361083984,0.4139995574951172,1.2964997291564941,1.3469996452331543,1.853999137878418,4,0.14972753858161436,-1.859161503719014,8.402000427246094,-1.379563466511683,8.579999923706055,-1.3098641683036825,8.534000396728517,0.14972753858161436
2758,2011-06-20,8.378000259399414,8.458000183105469,8.310000419616701,8.329999923706055,3204500.0,-0.007581156923701204,-2.3636560677981753,-0.7742074418175385,31.942084176801856,37.97641189343073,0.09483774403390832,0.3946037632921957,1.1881715314130297,0.7974443818049473,25.542190633712348,0.14799976348876775,-0.37093170189528735,-0.33149971961975133,-0.9983922055929408,0.3353927663534382,-0.6649459626063461,0.0019465233668434223,0.7055399653720489,18.67221723181415,-25.05753458388123,0.3334462429865946,6,0.05499982833862305,0.4779996871948242,1.3604998588562012,1.4109997749328613,1.751999855041504,0,0.16543323426260992,2.1764811480054287,8.442000389099121,-1.859161503719014,8.402000427246094,-1.379563466511683,8.579999923706055,0.16543323426260992
2759,2011-06-21,8.767999649047853,9.022000312805176,8.447999954223633,8.460000038146973,4807500.0,0.04655041508394464,-2.4578357898123384,6.416613685130769,42.60089494324286,38.44164504563372,-0.2997159998079564,0.006679475763156972,0.7560201561338626,0.42227944505213166,24.820077531460534,0.6440000534057617,-0.41748811002069175,0.05739970207214462,-0.6098187632761682,0.7246181674204575,-0.2762095306020118,0.39100893474630105,0.2760389554412477,65.39501464942117,25.185043673298637,0.3336092326741561,6,-0.20899963378906428,0.08800029754638494,0.9350004196166974,1.021000385284422,1.3180007934570295,1,0.11770079641815201,-2.3636560677981753,8.378000259399414,2.1764811480054287,8.442000389099121,-1.859161503719014,8.402000427246094,0.11770079641815201
2760,2011-06-22,8.699999809265138,8.833999633789062,8.592000007629395,8.72599983215332,4608000.0,-0.007755456490021517,1.0,-0.08441576537104474,37.73291178136559,38.854789995913016,-0.22671215818793478,0.07522846518988402,0.7811759233443638,0.5063698340622995,24.05894053987122,0.24199962615966797,-0.37070211772989126,-0.00850014686584366,-0.6755668611525536,0.6585665674208663,-0.34203350400919774,0.3250332102775104,0.3220005035400373,56.130733900254356,21.319400879138513,0.33353335714335464,6,-0.14099979400634943,0.1560001373290998,0.8245000839233381,1.089000225067137,1.4040002822875959,2,0.10528740072332332,-2.4578357898123384,8.767999649047853,-2.3636560677981753,8.378000259399414,2.1764811480054287,8.442000389099121,0.10528740072332332
2761,2011-06-23,8.833999633789062,8.843999862670898,8.52400016784668,8.689999580383299,3889000.0,0.015402279018583487,2.902423139323242,-5.538458716942823,45.70247230401581,40.18896881668014,-0.3435378625484784,-0.06775853806382415,0.6104217418293985,0.3883812160529452,23.2512585646117,0.31999969482421875,-0.34881870194353937,0.1289997100830078,-0.5344728599674475,0.7924722801334632,-0.20273657494221986,0.4607359951082355,0.18800067901611328,74.3868356601335,34.93795294112587,0.3317362850252277,6,-0.27499961853027344,0.02200031280517578,0.6905002593994141,0.9550004005432129,1.0340003967285156,3,0.11908536216739063,1.0,8.699999809265138,-2.4578357898123384,8.767999649047853,-2.3636560677981753,8.378000259399414,0.11908536216739063
2762,2011-06-24,8.659999847412111,8.968000411987305,8.645999908447267,8.862000465393066,3945000.0,-0.01969660330428602,-1.7999983414395753,-1.402781549057886,59.20771435485507,42.24947379115032,-0.1348025242903912,0.08242933398763341,0.7387622610483735,0.5773194184984103,22.589175568042776,0.3220005035400373,-0.31782347400470634,-0.027200078964231267,-0.6744448602341357,0.6200447023056732,-0.3508224695991835,0.296422311670721,0.32496044158935433,49.15723037935361,5.659035616131014,0.3236223906349525,6,-0.004999637603761542,0.19600009918212713,0.8645000457763654,1.1290001869201642,0.8500003814697248,4,0.1510393288247074,2.902423139323242,8.833999633789062,1.0,8.699999809265138,-2.4578357898123384,8.767999649047853,0.1510393288247074
2763,2011-06-27,8.657999992370605,8.845999717712402,8.581999778747559,8.722000122070312,2820500.0,-0.00023093014742991969,-1.4444375764372408,0.31683135596021295,51.94969632337152,42.9275887320658,-0.08884469173498388,0.05279733298430145,0.6913657705276286,0.5927052013874512,22.522652041196007,0.26399993896484375,-0.2706835937574965,-0.0073999404907230115,-0.6256758517006915,0.6108759707192455,-0.3165378960957064,0.30173801511426035,0.3100004196166992,36.5853496443661,-7.927555940770283,0.30913795560498386,6,-0.0029997825622558594,0.08999967575073242,0.872999906539917,1.13100004196167,0.7960004806518555,0,0.18918913560294892,-1.7999983414395753,8.659999847412111,2.902423139323242,8.833999633789062,1.0,8.699999809265138,0.18918913560294892
2764,2011-06-28,8.84000015258789,8.88599967956543,8.642000198364258,8.71399974822998,4381500.0,0.021021039544659725,1.23853291278233,-1.968752328301718,59.574487272776466,44.74519047660611,-0.24906601237971238,-0.16822885876911542,0.46454736595519464,0.4261474121013151,22.564132716259966,0.24399948120117188,-0.2030861722444719,0.19390020370483363,-0.37262613485287055,0.7604265422625378,-0.08936296557401846,0.4771633729836857,0.12800025939941406,71.17112859990378,23.322517296219843,0.2832631692788524,6,-0.18499994277954102,-0.09200048446655273,0.6909997463226318,0.9489998817443848,-0.06000041961669922,1,0.14592759497581942,-1.4444375764372408,8.657999992370605,-1.7999983414395753,8.659999847412111,2.902423139323242,8.833999633789062,0.14592759497581942
2765,2011-06-29,8.859999656677246,8.932000160217285,8.770000457763674,8.84000015258789,2581500.0,0.002262387301373625,-1.0250102818723368,0.15872571355045753,60.82838814237641,47.338364381000034,-0.25163253010663844,-0.22363699885438137,0.3943312248563764,0.41930860772420075,22.750208692061953,0.1619997024536115,-0.15758330342718452,0.2290997028350823,-0.2935322440880501,0.7517316497582147,-0.03221627062648302,0.4904156762966476,0.07312072753906307,75.67551893600934,23.815348674036144,0.2613159734615659,6,-0.20499944686889648,-0.1119999885559082,0.6510002613067627,0.9290003776550293,0.0279998779296875,2,0.13837481188881018,1.23853291278233,8.84000015258789,-1.4444375764372408,8.657999992370605,-1.7999983414395753,8.659999847412111,0.13837481188881018
2766,2011-06-30,9.017999649047852,9.052000045776367,8.815999984741211,8.829999923706055,2931000.0,0.017832956940526667,-1.1851897638768698,9.400219350531687,69.68275438539476,51.024600409355585,-0.3498548948255653,-0.4283278384846305,0.1891718555583406,0.27555361931925404,23.397774687616003,0.23600006103515625,-0.1347155677083549,0.4027997016906735,-0.04460453733367409,0.850203940715021,0.1790975821784997,0.6265018212028473,-0.9219999313354492,92.7658771465269,34.88025617064127,0.22370211951217403,6,-0.33699941635131836,-0.26999998092651367,0.4930002689361572,0.7710003852844238,-0.7439994812011719,3,0.12042586879225992,-1.0250102818723368,8.859999656677246,1.23853291278233,8.84000015258789,-1.4444375764372408,8.657999992370605,0.12042586879225992
2767,2011-07-01,9.55799961090088,9.618000030517578,8.930000305175781,8.965999603271484,5151500.0,0.05988023762121619,-1.072292686710147,3.148940811233092,78.02895344064623,56.14536366089384,-0.7989172211217408,-0.9778217326409528,-0.38017666229522185,-0.24385096349958957,24.419715400368997,0.6879997253417969,-0.09171805568658442,0.9169996738433852,0.3286549101151035,1.505344437571667,0.6228272919792435,1.211172055707527,-1.4428798866271997,94.20845511242048,32.23057709317629,0.2941723818641413,7,-0.5249996185302752,-0.7009997367858904,-0.05999970436096369,0.2310004234313947,-0.533999443054201,4,0.03243360872950252,-1.1851897638768698,9.017999649047852,-1.0250102818723368,8.859999656677246,1.23853291278233,8.84000015258789,0.03243360872950252
2768,2011-07-05,9.793999671936037,9.83199977874756,9.5600004196167,9.619999885559082,4667000.0,0.02469136541562511,1.1759948730468583,0.29391855428130703,78.22582195752128,60.103688884702564,-0.9084700406909985,-1.1567221381752741,-0.64577362862717,-0.4584725735571755,23.760453386693463,0.2740001678466797,-0.005467808982569267,1.0790997505188002,0.31700158297318914,1.8411979180644122,0.6980506667459938,1.4601488342916067,-1.6187647354126007,96.80671258730331,34.90739562978008,0.3810490837728059,7,-0.6159996986389178,-0.8299999237060565,-0.3334996700286883,-0.004999637603761542,-0.7880001068115252,1,-0.0289972894187428,-1.072292686710147,9.55799961090088,-1.1851897638768698,9.017999649047852,-1.0250102818723368,8.859999656677246,-0.0289972894187428
2769,2011-07-06,9.56999969482422,9.78600025177002,9.53600025177002,9.734000205993652,3170000.0,-0.022871144028488333,-1.1551780128170872,-0.9425328305526735,70.53943189453702,63.748857786166056,-0.6244054958001612,-0.9022710508305298,-0.4442030841066984,-0.22896524536921525,23.03498808578043,0.2579994201660174,0.08280507104620582,0.8063997745513927,-0.04316906308043755,1.6559686121832229,0.38161535573547667,1.2311841933673087,-1.2953588677673373,75.32954317893437,15.702437625544363,0.4247844188159152,7,-0.3919997215271014,-0.6059999465942401,-0.21149969100952326,0.21900033950805486,-0.2519998550415039,2,-0.012121131191309864,1.1759948730468583,9.793999671936037,-1.072292686710147,9.55799961090088,-1.1851897638768698,9.017999649047852,-0.012121131191309864
2770,2011-07-07,9.48799991607666,9.697999954223633,9.185999870300293,9.697999954223633,3969000.0,-0.0085684202050611,3.87619038968942,1.2804840463577454,73.4658669643913,66.83367941509667,-0.46809853697904025,-0.7839091939768998,-0.3843716554827168,-0.13699308493195517,21.857239099569192,0.5120000839233398,0.19475070022393837,0.6757999897003177,-0.22386129936291965,1.5754612787635542,0.22596934516869993,1.1256306342319355,-1.119917551918336,66.14173893535747,4.520307107345275,0.4498306445316184,7,-0.28100013732910156,-0.5240001678466797,-0.1294999122619629,0.3559999465942383,0.20199966430664062,3,-0.07462059331448967,-1.1551780128170872,9.56999969482422,1.1759948730468583,9.793999671936037,-1.072292686710147,9.55799961090088,-0.07462059331448967
2771,2011-07-08,9.472000122070312,9.489999771118164,9.251999855041504,9.390000343322754,2090500.0,-0.0016863189447585691,3.033928441538499,-0.39047506596246156,72.48909624497703,68.30938851399911,-0.3934572913973309,-0.7282195675373444,-0.3893133763366343,-0.11353551504531012,20.272061236216476,0.23799991607666016,0.2564622279395614,0.6109002113342292,-0.32165324742675594,1.5434536700952153,0.14462348195373664,1.0771769407147218,-1.016082713036635,60.088706565237274,-2.716781619847204,0.46627672938049297,7,-0.2650003433227539,-0.508000373840332,-0.2025001049041748,0.37199974060058594,0.5179996490478516,4,-0.06165546663187049,3.87619038968942,9.48799991607666,-1.1551780128170872,9.56999969482422,1.1759948730468583,9.793999671936037,-0.06165546663187049
2772,2011-07-11,9.140000343322754,9.456000328063963,9.107999801635742,9.399999618530273,1830000.0,-0.0350506518653837,-1.1481490202773195,-3.1707314236535127,64.89446380004881,69.7476960114077,0.015411622408491255,-0.35188408161637597,-0.08331846307376622,0.2259193819327976,18.47474109738039,0.3640003204345703,0.33531610621042773,0.2393003940582279,-0.6684459201790691,1.147046708295525,-0.2145727630604206,0.6931735511768764,-0.6015179921062437,4.419964461141053,-61.32563005040748,0.4538731571186483,7,0.0969996452331543,-0.17600059509277344,0.0754995346069336,0.7039995193481445,0.6499996185302734,0,-0.09474837450183826,3.033928441538499,9.472000122070312,3.87619038968942,9.48799991607666,-1.1551780128170872,9.56999969482422,-0.09474837450183826
2773,2011-07-12,9.255999565124512,9.399999618530273,8.932000160217285,9.088000297546387,2452500.0,0.012691380464389335,1.052632019240824,-0.6461528304032219,60.68302194831191,69.87086653091164,-0.007644669116595892,-0.41530028338333835,-0.22276994871893407,0.11735908073887202,15.988032854786955,0.4679994583129883,0.3856573435256898,0.3083996295928948,-0.5690035049626125,1.1858027641484021,-0.13030193768485887,0.7471011968706485,-0.6399061682561378,37.93903632002358,-26.700412063162666,0.4387015672777539,7,0.04500055313110529,-0.29199981689453125,-0.04049968719482422,0.5880002975463867,0.6040000915527344,1,-0.02506475887833637,-1.1481490202773195,9.140000343322754,3.033928441538499,9.472000122070312,3.87619038968942,9.48799991607666,-0.02506475887833637
2774,2011-07-13,9.477999687194824,9.597999572753906,9.248000144958496,9.248000144958496,2899500.0,0.023984456838868295,-2.0434793425439106,1.3690508628519529,65.95571317143539,70.4405693119182,-0.14486092543449125,-0.593374842435404,-0.4690276265127835,-0.09657017596847517,14.361112691434636,0.34999942779541016,0.4252025603309999,0.48319978713989187,-0.40205067668119554,1.3684502509609793,0.040574555229348164,0.9258250190504356,-0.7889519074136988,71.27933078439112,5.333761193548,0.44262523191054404,7,-0.15399980545043945,-0.5139999389648438,-0.5044994354248047,0.12400054931640625,-0.5399999618530273,2,-0.04979955028992078,1.052632019240824,9.255999565124512,-1.1481490202773195,9.140000343322754,3.033928441538499,9.472000122070312,-0.04979955028992078
2775,2011-07-14,9.72599983215332,9.772000312805176,9.406000137329102,9.406000137329102,5402500.0,0.026165873933669204,-1.2875032782585891,1.3913057900585475,67.4765056630059,70.19543056498608,-0.2873146655313814,-0.7917087939675724,-0.7116304099440143,-0.3348157346585179,12.892969378821723,0.3660001754760742,0.4951895334274745,0.6738999366760261,-0.24598030190963804,1.5937801752616902,0.21395981738319492,1.1338400559688573,-0.9683749324342088,94.52375329812308,28.421303600124048,0.4599401192928319,7,-0.3449997901916504,-0.7620000839233398,-0.7524995803833008,-0.12399959564208984,-1.1659994125366193,3,-0.04194941388152107,-2.0434793425439106,9.477999687194824,1.052632019240824,9.255999565124512,-1.1481490202773195,9.140000343322754,-0.04194941388152107
2776,2011-07-15,9.883999824523926,10.003999710083008,9.817999839782717,9.899999618530273,4644000.0,0.016245115679343503,-1.5135157775358152,-0.049999403952983815,74.13250741674044,69.76249211788544,-0.3459325497966059,-0.8780040999403091,-0.8707965943716367,-0.4773170795575279,11.946607764814734,0.2779998779296875,0.5465328742671041,0.7577999591827389,-0.1801670939973281,1.695767012362806,0.2888164325927054,1.2267834857727724,-1.0619124320631066,88.80597612432645,19.71075485632302,0.46898352659003373,7,-0.4159998893737793,-0.8340001106262207,-0.9459996223449707,-0.2819995880126953,-1.2679996490478516,4,-0.01962770614981968,-1.2875032782585891,9.72599983215332,-2.0434793425439106,9.477999687194824,1.052632019240824,9.255999565124512,-0.01962770614981968
2777,2011-07-18,9.706000328063963,9.894000053405762,9.52400016784668,9.821999549865724,2665000.0,-0.01800885265278085,1.8461504603308514,7.25004470405935,69.32155446215816,68.7731290628451,-0.1617400580702988,-0.6329028103413439,-0.6919937129290101,-0.2843134344347451,10.469345318342608,0.36999988555908203,0.5961944813052487,0.516600465774534,-0.39728312430649915,1.4304840558555671,0.059658670734018315,0.9735422608150497,-0.7893599501933686,72.2015385121783,-0.9644075856575682,0.4569417950405162,7,-0.23800039291381658,-0.656000614166258,-0.8500001430511457,-0.1040000915527326,-0.4160003662109357,0,0.029260193020295366,-1.5135157775358152,9.883999824523926,-1.2875032782585891,9.72599983215332,-2.0434793425439106,9.477999687194824,0.029260193020295366
2778,2011-07-19,9.763999938964844,9.803999900817873,9.663999557495117,9.741999626159668,2881000.0,0.00597564485271862,1.7450984058715675,-0.18965914135849593,67.85163643010013,68.47448512235212,-0.2508189408179611,-0.6131809305686318,-0.7546246364689146,-0.3350583521358619,8.912249773628918,0.14000034332275568,0.6224588441221428,0.5053000926971443,-0.35833560705980005,1.3689357924540886,0.0734822428186721,0.9371179425756164,-0.7603708145172554,68.25398026801291,-4.950965052510014,0.43181784987847194,7,-0.29600000381469727,-0.7140002250671387,-0.9079997539520264,-0.16199970245361328,-0.5,1,0.0026628454578769833,1.8461504603308514,9.706000328063963,-1.5135157775358152,9.883999824523926,-1.2875032782585891,9.72599983215332,0.0026628454578769833
2779,2011-07-20,9.800000190734863,9.84000015258789,9.666000366210938,9.760000228881836,3205000.0,0.003687039327638031,1.8999992052706451,1.818154232953314,68.0491779863687,67.87263079146071,-0.28023199699094015,-0.5985922504039252,-0.7976413360074588,-0.36572437901279464,9.285823810229948,0.17399978637695312,0.5757720323045241,0.4897003173828125,-0.3738096042334522,1.3532102389990772,0.05794535657467925,0.9214552781909457,-0.716341419436441,65.88634362919585,-6.716676362838655,0.4317549608081325,7,-0.3320002555847168,-0.6540002822875977,-0.9980003833770752,-0.2520003318786621,-0.6100006103515625,2,0.006122394364758144,1.7450984058715675,9.763999938964844,1.8461504603308514,9.706000328063963,-1.5135157775358152,9.883999824523926,0.006122394364758144
2780,2011-07-21,9.616000175476074,9.843999862670898,9.5600004196167,9.760000228881836,3731500.0,-0.018775511395678013,-1.218749417922402,-3.6000047683761296,61.36883905121304,66.63704665882028,-0.08511663507531608,-0.36095557560815905,-0.613720475173027,-0.17900265683192984,9.56547168094906,0.2839994430541992,0.5028675676147021,0.25990028381347585,-0.5635543454183125,1.0833549130452642,-0.15182703080241922,0.6716275984293709,-0.4587141290748846,19.16668653490054,-48.78382492842263,0.41172731461589424,7,-0.14800024032592773,-0.4700002670288086,-0.8140003681182861,-0.06800031661987305,-0.2820005416870117,3,-0.07050753304512192,1.8999992052706451,9.800000190734863,1.7450984058715675,9.763999938964844,1.8461504603308514,9.706000328063963,-0.07050753304512192
2781,2011-07-22,9.88599967956543,9.94200038909912,9.555999755859377,9.586000442504883,3814000.0,0.02807815091122201,-1.1444443267070756,-2.0833272624921353,56.94916062436627,65.75423519485554,-0.324320235026077,-0.5777209283800371,-0.8775040453581724,-0.4418406443159064,9.761054048197575,0.38600063323974254,0.46733234161398407,0.4772997856140133,-0.3401079463813623,1.294707517609389,0.06859591961632638,0.8860036516117002,-0.6609765400696954,86.6027081598434,21.065941158863822,0.4087038659976875,7,-0.4179997444152832,-0.7399997711181641,-1.0839998722076416,-0.3379998207092285,-0.34399986267089666,4,-0.1341290009031254,-1.218749417922402,9.616000175476074,1.8999992052706451,9.800000190734863,1.7450984058715675,9.763999938964844,-0.1341290009031254
2782,2011-07-25,9.968000411987305,10.079999923706056,9.777999877929688,9.821999549865724,3612500.0,0.008294632316383055,-1.5811947001838216,0.4866707780730584,53.943809261541645,65.0054337852144,-0.3090136178611065,-0.5867902169541619,-0.9518854425193854,-0.5157471104933116,10.488353357281072,0.30200004577636896,0.4336428409834774,0.4939004898071282,-0.2793986880138615,1.2671996676281179,0.10725090089663247,0.8805500787176239,-0.6806591468445884,78.6260542283791,16.340625031724443,0.38664958891049506,7,-0.3040003776550293,-0.7840003967285156,-1.2415006160736084,-0.4200005531311035,-0.160000801086424,0,-0.13563404701361603,-1.1444443267070756,9.88599967956543,-1.218749417922402,9.616000175476074,1.8999992052706451,9.800000190734863,-0.13563404701361603
2783,2011-07-26,10.295999526977539,10.449999809265137,10.029999732971193,10.0600004196167,9073000.0,0.03290520680514719,-1.8378337451954123,1.6164226973147238,65.71429868946012,64.97860995388382,-0.5296756807038374,-0.8282472087719928,-1.2677164784224182,-0.838644225356413,11.363294775090765,0.48199939727783203,0.41344656670376523,0.7399996280670162,-0.016141256696309725,1.4961405128303422,0.36192918568535326,1.1180700704486792,-0.9293923959784891,82.77401867025375,21.22406017263893,0.3780704423816632,7,-0.3679995536804199,-0.9159994125366211,-1.6514995098114014,-0.7479996681213379,-0.18399906158447266,1,-0.09770780995945028,-1.5811947001838216,9.968000411987305,-1.1444443267070756,9.88599967956543,-1.218749417922402,9.616000175476074,-0.09770780995945028
2784,2011-07-27,10.130000114440918,10.354000091552734,9.88599967956543,10.354000091552734,6289500.0,-0.016122709806043578,3.1785755339938095,-0.9491560354477235,63.408541171371546,64.52661389925778,-0.29219083228618103,-0.5909471873051402,-1.0893572174195878,-0.6688714408976946,12.252035030886542,0.4680004119873047,0.43438901138694774,0.5095002174377434,-0.20860013389374998,1.2276005687692368,0.15045004177199672,0.8685503931034901,-0.6333858620499377,64.20585282907355,3.1030179589971496,0.35905017566574704,7,-0.14300012588500977,-0.6810002326965332,-1.4855000972747803,-0.5820002555847168,0.05399990081786932,2,-0.08548866393807242,-1.8378337451954123,10.295999526977539,-1.5811947001838216,9.968000411987305,-1.1444443267070756,9.88599967956543,-0.08548866393807242
2785,2011-07-28,10.086000442504883,10.210000038146973,10.020000457763672,10.112000465393066,2154500.0,-0.004343501622799728,-1.405058095669232,0.11607154261093916,62.675496761755944,63.25361271537062,-0.21428963908172705,-0.4747288254000033,-1.0373806060120287,-0.6189208787509894,13.343826673177622,0.18999958038330078,0.46816520466991385,0.40420050621032644,-0.24672592511668157,1.0551269375373344,0.07873729054682244,0.7296637218738304,-0.47497992328900374,59.2841895955631,-1.8665001929192897,0.32546321566350445,7,-0.09900045394897461,-0.5990004539489746,-1.3785004615783691,-0.5380005836486816,-0.18600082397460938,3,-0.0888360918908564,3.1785755339938095,10.130000114440918,-1.8378337451954123,10.295999526977539,-1.5811947001838216,9.968000411987305,-0.0888360918908564
2786,2011-07-29,10.104000091552734,10.246000289916992,9.911999702453613,10.140000343322754,3498500.0,0.001784617118595122,1.6935515502966771,1.3846238491728717,72.86530235546132,63.64736248129319,-0.22104573482813805,-0.4292018438511196,-1.0476099621479218,-0.6318264554834645,14.127738102010213,0.3340005874633789,0.47226860423205075,0.36790013313293457,-0.22880169524416338,0.9646019615100325,0.06954921894438648,0.6662510473214827,-0.3923020575309444,48.51194150796928,-18.9962744045083,0.2983509141885487,7,-0.10100030899047852,-0.6170001029968262,-1.3965001106262207,-0.5560002326965332,-0.4680004119873047,4,-0.07620748721166548,-1.405058095669232,10.086000442504883,3.1785755339938095,10.130000114440918,-1.8378337451954123,10.295999526977539,-0.07620748721166548
2787,2011-08-01,9.868000030517578,10.303999900817873,9.78600025177002,10.300000190734863,4709000.0,-0.023357092131507384,1.354546104778552,11.999920527696098,63.734314973942986,63.18988231949795,0.0450925663379067,-0.17790797299127448,-0.8122890497269672,-0.39243614919590186,13.287491348011605,0.5179996490478533,0.4467069113734805,0.11640005111694407,-0.47691800048077226,0.7097181027146604,-0.1802589746819141,0.41305907691580224,0.5819997787475586,12.349372499116702,-56.46608281133056,0.2966590257988578,8,0.13499975204467773,-0.35200023651123047,-1.1605000495910645,-0.32000017166137695,-0.034000396728515625,0,-0.03303609775181027,1.6935515502966771,10.104000091552734,-1.405058095669232,10.086000442504883,3.1785755339938095,10.130000114440918,-0.03303609775181027
2788,2011-08-02,9.510000228881836,9.947999954223633,9.491999626159668,9.760000228881836,3996000.0,-0.03627886101830147,-2.1888000426817475,0.5787034890780048,50.67683113532146,61.259621558270474,0.40596505144553063,0.16624801078668128,-0.4552738414092268,-0.03408338762899632,11.77196478364208,0.45600032806396484,0.3783437248358421,-0.22739977836608816,-0.829967074544264,0.3751675178120877,-0.5286834264551761,0.07388386972299976,0.9267195892333984,2.088235847292706,-63.67199768578732,0.3012836480890879,8,0.4609994888305664,0.005999565124511719,-0.754500150680542,0.037999629974365234,0.26799964904785156,1,0.03133537064636682,1.354546104778552,9.868000030517578,1.6935515502966771,10.104000091552734,-1.405058095669232,10.086000442504883,0.03133537064636682
2789,2011-08-03,9.454000473022461,9.682000160217283,9.0,9.57800006866455,7246500.0,-0.005888512566940229,3.1084374380614306,0.4959983825683594,43.738496178272364,59.30069457238818,0.4556385904336011,0.22462864068571164,-0.38468179821731496,0.02322464631164678,10.67492233362553,0.6820001602172834,0.33017918280859604,-0.277599573135376,-0.8891178796028871,0.3339187333321352,-0.5833587263691324,0.028159580098380488,0.9449305374145514,34.81598984307517,-26.177875311068064,0.30575915323375585,8,0.2709994316101074,0.09199953079223633,-0.7525005340576172,0.09399938583374023,0.13399982452392578,2,0.06960016495114907,-2.1888000426817475,9.510000228881836,1.354546104778552,9.868000030517578,1.6935515502966771,10.104000091552734,0.06960016495114907
2790,2011-08-04,8.779999732971191,9.392000198364258,8.75,9.37399959564209,8129500.0,-0.07129264928371537,1.0380924123983506,4.79033709420641,29.464267341240443,56.246817540929754,1.115934091202158,0.8884178180996649,0.2965091161167468,0.6985875201165381,10.877110716245781,0.7040004730224609,0.26601929393318,-0.9162003040313724,-1.6556771398175698,-0.17672346824517504,-1.2859387219244702,-0.5464618861382746,1.5349954168395996,1.9304848703917223,-53.25081478882004,0.3697384178930987,8,0.820000171661377,0.820000171661377,-0.07849979400634766,0.7680001258850098,0.6840000152587891,3,0.1599089208414448,3.1084374380614306,9.454000473022461,-2.1888000426817475,9.510000228881836,1.354546104778552,9.868000030517578,0.1599089208414448
2791,2011-08-05,8.887999534606934,9.053999900817873,8.416000366210938,8.789999961853027,6228500.0,0.012300661152662151,1.9674375898227334,-0.1649824838565699,34.37736096489475,54.07276773019121,0.9515455655724008,0.7741119870068776,0.19188013734225606,0.5944119393064682,11.29742622426868,0.6379995346069354,0.19613975683232532,-0.7790004730224602,-1.597637732396045,0.03963678635112444,-1.1883191027092526,-0.3696818433356679,1.3017960032189944,24.999962115682518,-26.87056784331516,0.40931862968679206,8,0.5450005531311035,0.5450005531311035,-0.18649959564208984,0.6600003242492676,0.48200035095214844,4,0.11386140154293956,1.0380924123983506,8.779999732971191,3.1084374380614306,9.454000473022461,-2.1888000426817475,9.510000228881836,0.11386140154293956
2792,2011-08-08,8.27400016784668,8.71399974822998,8.128000259399414,8.180000305175781,6140500.0,-0.06908184056148325,-4.919188124343747,0.9591864538731024,26.528028248489107,49.718737681194426,1.4527534315631883,1.3912356412122673,0.7985744683207745,1.2157933927042173,12.353396856635863,0.7599992752075195,0.14171016272128334,-1.3496998310089108,-2.3558404682250362,-0.3435591937927853,-1.8527701496169726,-0.8466295124008489,1.7384158528177487,8.021974336724641,-40.05042929396554,0.5030703186080626,8,0.9670000076293945,1.0149998664855957,0.44049978256225586,1.2739996910095215,1.2860002517700195,0,0.16461197535523042,1.9674375898227334,8.887999534606934,1.0380924123983506,8.779999732971191,3.1084374380614306,9.454000473022461,0.16461197535523042
2793,2011-08-09,9.02400016784668,9.041999816894533,8.404000282287598,8.439999580383299,5297000.0,0.09064539337508726,1.0580633947427864,6.212781283606942,40.020569747165766,47.12007418961601,0.5624980564119451,0.6566293900219904,0.047319323993431084,0.4749291526370296,13.658793754511128,0.7679996490478533,0.09726033625520358,-0.5880998611450199,-1.6171781668099197,0.4409784445198799,-1.1026390139774698,-0.07356070831257,0.7622859614659472,57.65765544616196,11.349555254399057,0.5145391528324498,8,0.1919999122619629,0.2649998664855957,-0.07900023460388184,0.5239996910095215,0.0819997787475586,1,0.08976057744640609,-4.919188124343747,8.27400016784668,1.9674375898227334,8.887999534606934,1.0380924123983506,8.779999732971191,0.08976057744640609
2794,2011-08-10,9.005999565124512,9.277999877929688,8.77400016784668,8.859999656677246,3506500.0,-0.0019947476049818613,-2.1698206006369847,0.2499995917494183,41.80546879443928,44.8011821932475,0.4518040141336943,0.6719047618405192,0.05957433085362851,0.5002652778440861,14.278625061314607,0.5039997100830078,0.050729711671749556,-0.5825004577636719,-1.6456136537985344,0.48061273827119066,-1.1140570557811031,-0.050943859746240605,0.5812922597985288,69.46197374377546,18.906026839010778,0.5315565980174314,8,0.21000051498413086,0.28300046920776367,0.06500029563903809,0.46700048446655273,-0.03799915313720703,2,0.0857206695628463,1.0580633947427864,9.02400016784668,-4.919188124343747,8.27400016784668,1.9674375898227334,8.887999534606934,0.0857206695628463
2795,2011-08-11,9.317999839782717,9.435999870300293,8.9399995803833,9.100000381469727,3248000.0,0.034643603122791244,1.1850256168955977,1.4931479110600283,42.454835375853975,41.42224141773556,0.021686874620945318,0.3454840674623494,-0.25266577099343657,0.19285879119992622,14.354493518286954,0.4960002899169922,-0.05469902813945282,-0.2501001834869374,-1.3177524896778188,0.817552122703944,-0.783926336582379,0.28372596960850416,-1.1899995803833026,90.9785882553662,43.12414122025235,0.5338261530954409,8,-0.10199975967407404,-0.02899980545044123,-0.24699997901916682,-0.0489997863769549,-0.3979997634887713,3,0.028976224769925008,-2.1698206006369847,9.005999565124512,1.0580633947427864,9.02400016784668,-4.919188124343747,8.27400016784668,0.028976224769925008
2796,2011-08-12,9.6899995803833,9.718000411987305,9.392000198364258,9.39799976348877,5193500.0,0.03992270304753065,-1.14474567551119,1.3394520296252117,46.57127566353206,39.51523704991213,-0.46401029694104956,-0.04405353669940304,-0.6260035918902638,-0.17268864626598202,13.665291610061603,0.40000057220458807,-0.14223371165134324,0.13159956932067907,-0.9274587895604096,1.1906579282017677,-0.3979296101198653,0.6611287487612234,-1.535839328765869,98.2389415775571,52.034773319132796,0.5295291794405446,8,-0.6519994735717773,-0.4009995460510254,-0.6044998168945312,-0.42099952697753906,-0.9539995193481445,4,-0.023322997104235244,1.1850256168955977,9.317999839782717,-2.1698206006369847,9.005999565124512,1.0580633947427864,9.02400016784668,-0.023322997104235244
2797,2011-08-15,9.989999771118164,10.083999633789062,9.710000038146973,9.800000190734863,4517000.0,0.03095977334634692,-1.021620061189825,0.650683902490006,46.1997040908516,39.017778489415484,-0.8324230835250024,-0.33907061432479324,-0.9145344269223941,-0.4655761850846183,13.889163492659296,0.3940000534057617,-0.22462804001086667,0.4173997879028324,-0.6574888575727815,1.4922884333784463,-0.12004453483497457,0.9548441106406393,-1.773285913085937,94.40476791929187,50.64423405492512,0.5374443227378068,8,-0.8839998245239258,-0.7009997367858887,-0.9045000076293945,-0.8989996910095215,-1.3439998626708967,0,-0.0620620520284243,-1.14474567551119,9.6899995803833,1.1850256168955977,9.317999839782717,-2.1698206006369847,9.005999565124512,-0.0620620520284243
2798,2011-08-16,9.789999961853027,9.973999977111816,9.576000213623047,9.973999977111816,4375500.0,-0.020020001386121256,3.326084026993127,-0.9684232717124515,45.81280545182323,39.2482572975878,-0.6576917532131414,-0.14442797316191403,-0.6817480786362484,-0.26076799547665175,14.023998686646976,0.4139995574951172,-0.3427021491079749,0.21609997749328613,-0.8598257300192476,1.2920256850058198,-0.3218628762629798,0.7540628312495521,-1.4612489572753908,77.55726780204917,34.87998800482741,0.5379628537562667,8,-0.6840000152587891,-0.500999927520752,-0.689500093460083,-0.6989998817443848,-1.772000312805174,1,-0.023493313905263213,-1.021620061189825,9.989999771118164,-1.14474567551119,9.6899995803833,1.1850256168955977,9.317999839782717,-0.023493313905263213
2799,2011-08-17,9.859999656677246,10.0,9.600000381469727,9.899999618530273,7627000.0,0.007150122073235288,2.3333200878967175,0.21739107899947133,47.234449166655196,41.222721944856104,-0.7420818373575511,-0.22103475199567235,-0.7264984537589534,-0.3284094731462801,14.093164275111908,0.39999961853027344,-0.42726768260176584,0.28309969902038645,-0.7958108948845837,1.3620102929253566,-0.2563555979320995,0.8225549959728724,-1.4259337343469234,80.41958333437537,38.19709411448417,0.5394552969524852,8,-0.7539997100830078,-0.5709996223449707,-0.7274997234344482,-0.7689995765686035,-1.5079994201660156,2,-0.07647056149463405,3.326084026993127,9.789999961853027,-1.021620061189825,9.989999771118164,-1.14474567551119,9.6899995803833,-0.07647056149463405
2800,2011-08-18,8.937999725341797,9.498000144958496,8.8100004196167,9.246000289916992,12787500.0,-0.09350912408106082,-1.4397189023936583,7.700021457692583,38.316629061190724,41.660418400000104,0.22874201094881563,0.6825620244502844,0.2131366950253124,0.5876732761997729,14.855082010988935,1.0499992370605469,-0.47682270197218024,-0.6050002098083489,-1.7207165272797198,0.510716107663022,-1.1628583685440343,-0.04714205107266345,-0.4049377803239498,10.04704746291784,-30.08359834942837,0.5578581587356854,8,0.1680002212524414,0.3510003089904785,0.20600008964538574,0.1530003547668457,-1.0879998207092294,3,0.003356532509219745,2.3333200878967175,9.859999656677246,3.326084026993127,9.789999961853027,-1.021620061189825,9.989999771118164,0.003356532509219745
2801,2011-08-19,8.560000419616701,9.118000030517578,8.552000045776367,8.87600040435791,9047500.0,-0.04229126396741312,-2.4096309403437814,1.0259720957883531,37.25643158862809,42.852463215571106,0.6205826363693401,1.0077975990593995,0.6054516468262658,0.9565711763722575,15.532268190040648,0.5659999847412109,-0.5174390463821172,-0.9166995525360093,-2.1020162369436868,0.26861713187166814,-1.509357894739848,-0.3240412103321706,1.5239992141723615,0.5222177540342465,-41.34122331272289,0.5926583422038391,8,0.6839995384216291,0.7289996147155744,0.6124994754791242,0.5309996604919416,-0.2800006866455096,4,0.042056032596942794,-1.4397189023936583,8.937999725341797,2.3333200878967175,9.859999656677246,3.326084026993127,9.789999961853027,0.042056032596942794
2802,2011-08-22,8.616000175476074,8.845999717712402,8.538000106811522,8.543999671936035,5446500.0,0.006542027232970815,-6.333356039963402,-0.22784970574920907,40.74533908855174,42.932993142391766,0.6908473141478346,0.8909979279186295,0.5694201809824833,0.8907771631288419,15.890518336907084,0.3079996109008807,-0.45549288106614405,-0.7930997848510746,-2.014114642033281,0.4279150723311318,-1.4036072134421769,-0.18259235625997228,1.437359466552735,5.335162405138215,-39.84279145984839,0.6105074285911029,8,0.6949996948242188,0.6729998588562012,0.6429996490478516,0.43399953842163086,-0.6460003852844238,0,0.013927563035646129,-2.4096309403437814,8.560000419616701,-1.4397189023936583,8.937999725341797,2.3333200878967175,9.859999656677246,0.013927563035646129
2803,2011-08-23,9.289999961853027,9.315999984741213,8.652000427246094,8.685999870300293,5232500.0,0.0782265288591073,1.0243884710103366,8.38883149222496,48.49485553179344,43.676258335431115,0.06542809142285932,0.14521197123582752,-0.07540054706646693,0.20920624104651253,15.048324875231605,0.6999998092651385,-0.3990761077372884,-0.06880002021789622,-1.216673046296437,1.0790730058606446,-0.6427365332571675,0.5051364928213751,0.7027452987670895,51.43638235167499,4.743324941146113,0.5739365130392705,8,0.020999908447265625,-0.0009999275207519531,-0.031000137329101562,-0.24000024795532227,-1.498000144958496,1,-0.06932185748656394,-6.333356039963402,8.616000175476074,-2.4096309403437814,8.560000419616701,-1.4397189023936583,8.937999725341797,-0.06932185748656394
2804,2011-08-24,9.263999938964844,9.470000267028807,9.142000198364258,9.199999809265137,3395500.0,-0.002798710763718626,-2.6444583375277295,0.10596046357406765,55.0416706154758,45.074795584277986,0.14737189599034295,0.10857352806486631,-0.026885388327006154,0.2238304347512301,14.528489589115216,0.328000068664549,-0.24708812291483362,-0.05150003433227468,-1.1407198311837998,1.0377197625192505,-0.5961099327580364,0.493109864093487,0.6705555155029295,75.62497951090423,22.308508032084546,0.5446098984257622,8,0.04699993133544922,0.02500009536743164,-0.005000114440917969,-0.21400022506713867,-1.631999969482421,2,-0.13449916862329103,1.0243884710103366,9.289999961853027,-6.333356039963402,8.616000175476074,-2.4096309403437814,8.560000419616701,-0.13449916862329103
2805,2011-08-25,9.1899995803833,9.43000030517578,9.142000198364258,9.28600025177002,2463500.0,-0.007987948949599422,-2.0000099341366555,-1.500007450565498,53.16827653440352,45.807795681041476,0.22496327624127943,0.11805892540087726,0.06775149967984007,0.2824602682201096,13.980561758194026,0.28800010681152166,-0.18879654973114768,-0.08070034980773855,-1.108455940877203,0.9470552412617259,-0.5945781453424708,0.4331774457269937,0.6886936601782221,69.95701303525237,12.519252401130942,0.5138777955347323,8,0.12100028991699219,0.09900045394897461,0.11700034141540527,-0.1399998664855957,-1.919999599456787,3,-0.091186004584901,-2.6444583375277295,9.263999938964844,1.0243884710103366,9.289999961853027,-6.333356039963402,8.616000175476074,-0.091186004584901
2806,2011-08-26,9.333999633789062,9.420000076293944,9.062000274658203,9.088000297546387,4889500.0,0.015669212185073444,-1.4026882150571927,-2.5624751649050306,62.337052870768694,47.600834434365595,0.028110108682062318,-0.09126458047999719,-0.047774916843884796,0.1231642450236734,13.819581771176676,0.3579998016357404,-0.1315694647723582,0.10179972648620605,-0.8493558083551029,1.052955261327515,-0.37377804093444844,0.5773774939068606,0.4910658814224611,85.40765988623464,20.82193957875826,0.4755777674206541,8,-0.06499958038330078,-0.04499959945678711,-0.026999711990356445,-0.2839999198913574,-1.7159996032714853,4,-0.15898862088920795,-2.0000099341366555,9.1899995803833,-2.6444583375277295,9.263999938964844,1.0243884710103366,9.289999961853027,-0.15898862088920795
2807,2011-08-29,9.541999816894533,9.600000381469727,9.407999992370604,9.42199993133545,2533000.0,0.02228414305401416,-1.5946039989947358,0.4878057290394685,56.8993032638833,48.83266752459449,-0.27951595973693344,-0.34250029986516317,-0.22558693367009575,-0.09732130378361425,13.92497062372335,0.26600074768066406,-0.09173691547781004,0.32609992027282964,-0.5896948653780658,1.241894705923725,-0.1317974725526181,0.7839973130982774,0.23158308198098965,93.88179669030751,27.245733339728815,0.4578973928254481,8,-0.2729997634887713,-0.25299978256225764,-0.23499989509582697,-0.49200010299682795,-1.8220000267028826,0,-0.13225739972127382,-1.4026882150571927,9.333999633789062,-2.0000099341366555,9.1899995803833,-2.6444583375277295,9.263999938964844,-0.13225739972127382
2808,2011-08-30,9.80799961090088,9.88599967956543,9.399999618530273,9.446000099182127,5649500.0,0.027876734344029597,-1.140967201199864,3.016665474572619,60.01999332761417,50.253283542478826,-0.6064708881719731,-0.6166457865485295,-0.4556219748261139,-0.37965559942494487,14.650004100514124,0.48600006103515625,-0.09061779004235859,0.5771997451782251,-0.36796827769003215,1.5223677680464824,0.10461573374409561,1.0497837566123547,-1.269999504089359,90.53396541307806,23.253396790364974,0.4725840114341287,8,-0.5959997177124041,-0.5189995765686053,-0.38399958610534846,-0.7199997901916522,-1.5479993820190447,1,-0.18739803156868262,-1.5946039989947358,9.541999816894533,-1.4026882150571927,9.333999633789062,-2.0000099341366555,9.1899995803833,-0.18739803156868262
2809,2011-08-31,10.112000465393066,10.145999908447266,9.805999755859377,9.80799961090088,5199500.0,0.030995194387478442,-1.2077891516649157,0.8397824987354446,59.939918987815695,52.65587131210382,-0.9733213664360196,-0.9157756826335834,-0.7319568142362343,-0.6981654973928713,14.399921018167483,0.34000015258788885,-0.10507842197061024,0.8483006000518802,-0.1723725623022876,1.868973762406048,0.3379640188747963,1.3586371812289642,-1.547040367126467,96.86351895384355,31.234719852664895,0.5103365811770839,8,-0.7700004577636719,-0.8710002899169922,-0.45800042152404785,-0.8390007019042969,-1.822000503540039,2,-0.2294304333191458,-1.140967201199864,9.80799961090088,-1.5946039989947358,9.541999816894533,-1.4026882150571927,9.333999633789062,-0.2294304333191458
2810,2011-09-01,10.184000015258787,10.222000122070312,10.04800033569336,10.071999549865724,6932500.0,0.007120208321996113,-1.1750123680493052,0.3684215479596351,56.68652584950994,54.81477067442403,-0.9498785449225515,-0.9246027980180269,-0.7726911211913166,-0.7839236901138538,13.682722887015395,0.17399978637695312,-0.10292915260477997,0.8501001358032205,-0.22231482747144682,1.9225150990778879,0.31389265416588685,1.3863076174405542,-1.555798324584961,96.72412829223201,33.76537892892962,0.5362074816373333,9,-0.8039999008178693,-0.9679999351501447,-0.4660000801086408,-0.9110002517700178,-1.5480003356933576,3,-0.25058916358529826,-1.2077891516649157,10.112000465393066,-1.140967201199864,9.80799961090088,-1.5946039989947358,9.541999816894533,-0.25058916358529826
2811,2011-09-02,9.899999618530273,10.199999809265137,9.802000045776367,9.989999771118164,4434000.0,-0.02788692029683748,-1.783221959905566,-0.8035694518950196,48.77650673043165,55.7071226346329,-0.5093762927905203,-0.5912101986846245,-0.46440084516545,-0.5127905806344231,12.138438922009458,0.39799976348876953,-0.12220353369705172,0.5154997348785404,-0.5638066108302429,1.5948060805873236,-0.024153437975851233,1.055152907732932,-1.1761700219726574,60.827213346791495,1.7699103066494288,0.5396531728543917,9,-0.4629993438720703,-0.6839995384216309,-0.16299962997436523,-0.6269998550415039,-1.1719999313354492,4,-0.2656565392872411,-1.1750123680493052,10.184000015258787,-1.2077891516649157,10.112000465393066,-1.140967201199864,9.80799961090088,-0.2656565392872411
2812,2011-09-06,9.63599967956543,9.77400016784668,9.468000411987305,9.593999862670898,4761000.0,-0.02666666152902708,-1.0816400674711302,-0.4666638409697792,47.942272879839315,55.64572456219356,-0.09551845090190625,-0.2318267658301103,-0.1730685331823345,-0.2663574737108867,9.94074595174134,0.43199920654296875,-0.01860267265358395,0.18339982032775914,-0.7647924528131753,1.1315920934686936,-0.290696316242709,0.6574959568982273,-0.8222798514770524,28.71045212488253,-26.84980067435366,0.4740961365704673,9,0.006000518798828125,-0.4199995994567871,0.10900020599365234,-0.36299991607666016,-0.8979997634887695,1,-0.2094229676374233,-1.783221959905566,9.899999618530273,-1.1750123680493052,10.184000015258787,-1.2077891516649157,10.112000465393066,-0.2094229676374233
2813,2011-09-07,9.833999633789062,9.944000244140623,9.687999725341797,9.812000274658203,2692000.0,0.02054794113822167,1.115701697693864,0.5237965485921889,49.66408238169201,55.048214758439805,-0.2327087973505968,-0.38581301212427555,-0.34080733212915604,-0.48232440847793256,8.572332721328376,0.30800056457519354,0.13705463508342497,0.3408998012542721,-0.5993732747956546,1.2811728773041988,-0.12923673677069125,0.8110363392792355,-0.935782988061769,48.54102951332236,-3.714625914932938,0.47013653802496325,9,-0.1919994354248047,-0.6589994430541992,-0.07449984550476074,-0.560999870300293,-0.991999626159668,2,-0.21496846881444143,-1.0816400674711302,9.63599967956543,-1.783221959905566,9.899999618530273,-1.1750123680493052,10.184000015258787,-0.21496846881444143
2814,2011-09-08,9.777999877929688,9.968000411987305,9.687999725341797,9.795999526977539,3911000.0,-0.00569450457034415,-1.8282904179791732,-0.81818970001734,63.981362078172126,56.249668707747425,-0.1074277766652898,-0.28354919487528996,-0.26044053038583215,-0.443075224450757,7.766473098243373,0.2800006866455078,0.2742262345008122,0.24630002975463938,-0.6729263113710893,1.165526370880368,-0.21331314080822494,0.7059132003175037,-0.8003562236218134,41.11400333406693,-15.799954055160072,0.4596131705628644,9,-0.1359996795654297,-0.6029996871948242,-0.0345001220703125,-0.505000114440918,-0.7060003280639631,3,-0.15524643771720525,1.115701697693864,9.833999633789062,-1.0816400674711302,9.63599967956543,-1.783221959905566,9.899999618530273,-0.15524643771720525
2815,2011-09-09,9.588000297546387,9.878000259399414,9.510000228881836,9.720000267028807,5388500.0,-0.01943133388783902,-1.5555548196960165,7.3334746211718835,68.25283884055419,56.90697825994582,0.1620015412055178,-0.07619107313018425,-0.04842406257706422,-0.27343231155584036,7.292867069547718,0.3680000305175781,0.31930022022744,0.0428004264831543,-0.8711266809632043,0.9567275339295129,-0.414163127240025,0.4997639802063336,-0.535695255172767,16.393440487156003,-45.68516781891486,0.45696355372317915,9,0.22299957275390625,-0.41300010681152344,0.047499656677246094,-0.3150005340576172,-0.444000244140625,4,-0.1353775860880525,-1.8282904179791732,9.777999877929688,1.115701697693864,9.833999633789062,-1.0816400674711302,9.63599967956543,-0.1353775860880525
2816,2011-09-12,9.46399974822998,9.522000312805176,9.300000190734863,9.472000122070312,3369500.0,-0.012932889598276098,3.111084620343144,0.0606089067421908,64.70179167711058,57.77392141697107,0.34238758515374457,0.03163179134520355,0.0915128261844238,-0.16959845624397119,7.6008368135836415,0.28800010681152344,0.3264799017743645,-0.06990013122558558,-0.9818755241435397,0.8420752616923686,-0.5258878276845618,0.3860875652333906,-0.34151300107455995,24.550823828715583,-42.85871278774292,0.45598769645897697,9,0.2970004081726074,-0.2889995574951172,0.1360001564025879,-0.19099998474121094,-0.48799991607666016,0,-0.08748944322609564,-1.5555548196960165,9.588000297546387,-1.8282904179791732,9.777999877929688,1.115701697693864,9.833999633789062,-0.08748944322609564
2817,2011-09-13,9.369999885559082,9.539999961853027,9.31999969482422,9.460000038146973,4589000.0,-0.009932361070537743,-1.315785775234678,11.249493384193586,51.73610881155005,56.85348980407505,0.4575385267761245,0.080951675399211,0.18327683831671493,-0.09032138218063324,7.7325341596561845,0.22000026702880682,0.351329061827089,-0.13289999961853027,-1.0214454592898914,0.7556454600528308,-0.5771727294542099,0.3113727302171494,-0.18154233590876778,10.478992760357999,-56.515833773232046,0.44427272983568045,9,0.39100027084350586,-0.19499969482421875,0.06300020217895508,-0.0970001220703125,-0.444000244140625,1,-0.0685165641627915,3.111084620343144,9.46399974822998,-1.5555548196960165,9.588000297546387,-1.8282904179791732,9.777999877929688,-0.0685165641627915
2818,2011-09-14,9.5600004196167,9.779999732971193,9.326000213623047,9.40999984741211,4001500.0,0.02027753856757708,-1.855344327584305,-1.6666701987877761,55.99676492829865,56.41536157523983,0.25553168660810144,-0.13403539862114755,-0.014405973215243506,-0.2952708891705953,7.970252445197421,0.4539995193481463,0.3256464963426602,0.06860051155090297,-0.8101996200366663,0.9474006431384723,-0.3707995542428808,0.5080005773446867,-0.3095303156211848,38.92217706071391,-25.866436166407432,0.4394000657937846,9,0.20099973678588867,-0.24700021743774414,-0.2950003147125244,-0.2870006561279297,-0.6340007781982422,2,-0.08598331249581648,-1.315785775234678,9.369999885559082,3.111084620343144,9.46399974822998,-1.5555548196960165,9.588000297546387,-0.08598331249581648
2819,2011-09-15,9.105999946594238,9.729999542236328,9.071999549865724,9.729999542236328,7604500.0,-0.047489587143832335,1.108975701157395,-4.159981435210793,48.52528809454765,55.50855738024402,0.6166739050920391,0.27466312444626695,0.43369959883940723,0.1461302700924385,8.353013641478027,0.6579999923706037,0.30731734494180785,-0.34769997596740687,-1.2246105236538405,0.5292105717190267,-0.7861552498106228,0.09075529787580905,1.1160001754760742,4.218407791251787,-57.44135138671634,0.43845527384321664,9,0.5299997329711914,0.2740001678466797,0.1465001106262207,0.16699981689453125,0.039999961853027344,3,-0.028991866957300272,-1.855344327584305,9.5600004196167,-1.315785775234678,9.369999885559082,3.111084620343144,9.46399974822998,-0.028991866957300272
2820,2011-09-16,8.968000411987305,9.185999870300293,8.868000030517578,9.185999870300293,4934000.0,-0.015154791941169199,1.917436972032775,0.34935833265832306,43.56088849396688,54.92904424285904,0.6303302851956509,0.4374539678961593,0.5667226281388906,0.2714304121211466,7.8590942491623235,0.31799983978271484,0.24545306373910236,-0.4871995449066162,-1.3604909395928981,0.3860918497796657,-0.9238452422497563,-0.05055384756347614,1.2309996986389162,10.964957685916861,-45.72079187424512,0.4366456973431407,9,0.4499998092651367,0.4119997024536133,0.2844996452331543,0.30499935150146484,0.6979999542236328,4,0.01159669191578172,1.108975701157395,9.105999946594238,-1.855344327584305,9.5600004196167,-1.315785775234678,9.369999885559082,0.01159669191578172
2821,2011-09-19,8.920000076293945,9.029999732971193,8.729999542236326,8.883999824523926,4745000.0,-0.005352401147216579,1.3437554715294158,-0.16513917992554322,38.40418563998911,53.869256771764576,0.5863607167081142,0.5415742165717106,0.6096018857680896,0.3072494125247651,7.02751166843409,0.30000019073486683,0.15355560622653464,-0.5531998634338375,-1.361200195399606,0.25480046853193095,-0.9572000294167218,-0.1491996974509533,1.2257600311279298,18.09528567081904,-32.485642583327234,0.40400016598288396,9,0.4289999008178711,0.46000003814697266,0.33249998092651367,0.3529996871948242,0.6840000152587891,0,0.0251121048425913,1.917436972032775,8.968000411987305,1.108975701157395,9.105999946594238,-1.855344327584305,9.5600004196167,0.0251121048425913
2822,2011-09-20,8.736000061035156,9.053999900817873,8.701999664306639,9.031999588012695,6431500.0,-0.02062780422477717,1.0705886972814678,-8.222151580174309,29.38463462738305,51.61598479906358,0.7032213536756409,0.7747469513094369,0.7969401238456086,0.4774912598102432,6.1480455877043445,0.352000236511234,0.061199721479258784,-0.7431998729705818,-1.525781131553428,0.03938138561226445,-1.1344905022620058,-0.35190924367915777,1.324814412475586,3.154025469649339,-40.62272272436827,0.3912906292914234,9,0.5989999771118164,0.6440000534057617,0.42750000953674316,0.5369997024536133,0.8199996948242205,1,0.027472501080743505,1.3437554715294158,8.920000076293945,1.917436972032775,8.968000411987305,1.108975701157395,9.105999946594238,0.027472501080743505
2823,2011-09-21,8.645999908447267,8.902000427246094,8.644000053405763,8.89799976348877,4686500.0,-0.010302215196782427,-1.0156313446458316,0.8513522221291397,19.279124730255305,46.64906953818394,0.6783137994660429,0.8580174694973213,0.885561942778951,0.5539324467368569,6.292681376258924,0.25800037384033025,0.015738088042823506,-0.8010000228881822,-1.6651086447813501,0.06310859900498578,-1.2330543338347653,-0.3689457119415991,1.3061093803271469,0.18414880136429967,-35.354109265666395,0.4320543109465837,9,0.6150002479553205,0.7340002059936506,0.5515000820159894,0.6269998550415021,1.2720003128051722,2,0.032384887339360846,1.0705886972814678,8.736000061035156,1.3437554715294158,8.920000076293945,1.917436972032775,8.968000411987305,0.032384887339360846
2824,2011-09-22,8.017999649047853,8.449999809265138,7.918000221252441,8.39799976348877,8727000.0,-0.07263477516184669,1.1983444693809504,1.5079378294814239,13.1883178515303,40.530789428292394,1.1514954117281206,1.462887301999201,1.4977012099683584,1.163147250484256,7.177705700085105,0.727999687194826,-0.027893835365327746,-1.366700267791746,-2.4405692785227444,-0.2928312570607474,-1.9036347731572452,-0.8297657624262467,1.8032987161896958,7.886392387450745,-19.089709485030955,0.5369345053654992,9,0.8310003280639631,1.0520005226135236,1.1795003414154035,1.2550001144409162,1.6400003433227504,3,0.11324520230908597,-1.0156313446458316,8.645999908447267,1.0705886972814678,8.736000061035156,1.3437554715294158,8.920000076293945,0.11324520230908597
2825,2011-09-23,8.35200023651123,8.368000030517576,7.889999866485597,7.973999977111816,4584000.0,0.04165634847627353,1.3317089850110326,-0.9947372251599332,24.131039628781153,36.02292808958912,0.6970304886004008,1.120326668445058,1.1433987178967442,0.8256208941468248,8.124665990557292,0.47800016403197976,-0.09403173687473476,-0.9907997131347663,-2.157993636652318,0.17639421038278513,-1.574396674893542,-0.4072027513759906,1.2409023514481063,39.690752267946316,16.294476802937183,0.583596961758776,9,0.48299956321716486,0.7039997577667236,0.8454997539520264,0.9209995269775391,1.121999740600586,4,0.09506700783664024,1.1983444693809504,8.017999649047853,-1.0156313446458316,8.645999908447267,1.0705886972814678,8.736000061035156,0.09506700783664024
2826,2011-09-26,7.8499999046325675,8.357999801635742,7.730000019073486,8.355999946594237,6940000.0,-0.060105402019044574,1.4627454426967508,-1.3386235310145753,22.35296114960495,32.758133904928556,1.0571822390807393,1.58680538051697,1.6137516848700963,1.3169252291210833,9.049446597072814,0.6279997825622559,-0.23258453620467456,-1.4186000585556036,-2.7633273547785437,-0.07387276233266427,-2.0909637066670728,-0.7462364104441344,1.5044963023204465,9.063436274705689,-13.096324983342233,0.6723636481114698,9,0.9049999713897714,1.126000165939332,1.3475000858306894,1.422999858856202,1.4000000953674325,0,0.2313376412280823,1.3317089850110326,8.35200023651123,1.1983444693809504,8.017999649047853,-1.0156313446458316,8.645999908447267,0.2313376412280823
2827,2011-09-27,8.279999732971191,8.548000335693361,8.062000274658201,8.062000274658201,7594500.0,0.05477704886147383,-3.458727235343743,-0.43082893327013627,27.5563389282932,29.59808657159462,0.5099305459389942,1.1145558678220144,1.1621869608151094,0.8806331112250376,10.222592896092733,0.6980004310607937,-0.3703975944957101,-0.9255002260208123,-2.3331735849115383,0.4821731328699146,-1.6293369054661753,-0.2216635465754493,0.8145770839210975,46.92828688987141,26.94456617935801,0.7038366794453634,9,0.4500000476837158,0.696000337600708,0.9865002632141113,0.9930000305175781,1.0860004425048828,1,0.15990343010632424,1.4627454426967508,7.8499999046325675,1.3317089850110326,8.35200023651123,1.1983444693809504,8.017999649047853,0.15990343010632424
2828,2011-09-28,7.96999979019165,8.314000129699707,7.934000015258789,8.279999732971191,3300500.0,-0.037439607823308574,1.0105787000536126,-1.4220216195879827,25.672778246074273,27.058918810653136,0.6377348255940447,1.3489590844524368,1.4447053731444797,1.179440482551982,11.197342522175807,0.38000011444091797,-0.5067810070701242,-1.1436001777648919,-2.6237764137036645,0.3365760581738808,-1.8836882957342773,-0.4035120597955064,0.9062447390496295,29.339813963628586,11.532029126893597,0.7400881179693863,9,0.48800015449523926,1.006000280380249,1.3300001621246338,1.3029999732971191,1.5960001945495623,2,0.19899623681540768,-3.458727235343743,8.279999732971191,1.4627454426967508,7.8499999046325675,1.3317089850110326,8.35200023651123,0.19899623681540768
2829,2011-09-29,7.791999816894531,8.288000106811522,7.5,8.288000106811522,6295500.0,-0.0223337488058879,2.1774179282975927,1.6000012305477265,25.755948616967146,25.080592157653165,0.681398749506684,1.4168830480770715,1.59142825784844,1.3437579593940292,11.95665452496971,0.7880001068115217,-0.6039969837081411,-1.2056001186370846,-2.7195758036524236,0.3083755663782535,-1.962587961144754,-0.4486122761294151,0.9008455907199018,27.862569023066484,9.46791675812554,0.7569878425076692,9,0.4850001335144043,1.069000244140625,1.508000135421753,1.4809999465942383,1.7880001068115252,3,0.2728440008107209,1.0105787000536126,7.96999979019165,-3.458727235343743,8.279999732971191,1.4627454426967508,7.8499999046325675,0.2728440008107209
2830,2011-09-30,7.631999969482423,7.886000156402588,7.452000141143799,7.616000175476074,3509000.0,-0.020533861803384346,-1.5232569099830888,-0.032257630351438374,25.50803533999239,23.647686568764637,0.7062242856443559,1.4502454100075548,1.7235787166233782,1.4935726201920803,12.642298741558678,0.43400001525878906,-0.7452362747924255,-1.2379999637603758,-2.7611037330281265,0.2851038055073749,-1.9995518483942503,-0.47644807912650133,0.8461332647614119,16.423339086413286,-1.1433338489500784,0.7615518846338752,9,0.6210000514984122,1.205000162124633,1.6679999828338614,1.6409997940063468,1.8479995727539054,4,0.2654612199933719,2.1774179282975927,7.791999816894531,1.0105787000536126,7.96999979019165,-3.458727235343743,8.279999732971191,0.2654612199933719
2831,2011-10-03,7.269999980926514,7.550000190734862,7.214000225067139,7.453999996185303,6012000.0,-0.047431864518267086,-1.2702736663036625,-11.500149013529791,23.802408193124663,23.027439187180374,0.9046965243526959,1.6918520617578814,2.0442444282734513,1.8447437815870824,14.029543929057573,0.4179997444152841,-0.850822082540418,-1.4684999704360955,-3.0693234281292927,0.13232348725710086,-2.268911699282693,-0.6680882415894969,1.018000125885008,4.197882399956242,-13.676048160579228,0.8004117288465983,10,0.7880003452301025,1.448000192642212,2.0299999713897705,2.0190000534057617,2.2260003089904785,0,0.3031636866530525,-1.5232569099830888,7.631999969482423,2.1774179282975927,7.791999816894531,1.0105787000536126,7.96999979019165,0.3031636866530525
2832,2011-10-04,7.618000030517577,7.690000057220459,7.1479997634887695,7.202000141143799,7865000.0,0.0478679574283456,-1.068700866040773,-2.2608687764981448,26.69227347781286,23.851122381353438,0.4262558535813179,1.2489512728710688,1.6554581363667973,1.487988246896312,15.684616447275513,0.5420002937316895,-0.9308127984239558,-1.0195999383926404,-2.6365442924226707,0.5973444156373908,-1.8280721154076565,-0.21112776137762523,0.4552000999450678,40.30875809723214,24.06054603423825,0.8084721770150155,10,0.2300000190734881,1.0669999122619638,1.6610000133514413,1.6710000038146982,1.239999771118165,1,0.21422945168609342,-1.2702736663036625,7.269999980926514,-1.5232569099830888,7.631999969482423,2.1774179282975927,7.791999816894531,0.21422945168609342
2833,2011-10-05,7.71999979019165,7.789999961853027,7.472000122070312,7.6599998474121085,3418000.0,0.013389309433639252,2.1799938488094672,0.14423067003662493,31.830100472098707,25.92243156141659,0.20013587139331435,1.0334405734006182,1.502442446944034,1.3780246414083699,17.334661827334642,0.31799983978271573,-0.9981464413231915,-0.811900186538697,-2.3750337547323905,0.7512333816549956,-1.5934669706355429,-0.030333402441850232,0.1681602668762192,50.17542582800246,31.066885642673476,0.7815667840968464,10,0.12800025939941495,0.9650001525878906,1.5590002536773682,1.569000244140625,1.0400004386901855,2,0.21321249093499794,-1.068700866040773,7.618000030517577,-1.2702736663036625,7.269999980926514,-1.5232569099830888,7.631999969482423,0.21321249093499794
2834,2011-10-06,8.260000228881836,8.281999588012695,7.684000015258789,7.7119998931884775,5526500.0,0.06994824525465182,1.0202720553647489,9.133347638461572,41.60341639676818,27.863806757859596,-0.33740891308827514,0.3940895637526758,0.9220005687888246,0.8340456862167827,18.56412180989098,0.5979995727539062,-1.0178415659581326,-0.19599976539611852,-1.6478250763646312,1.2558255455723941,-0.9219124208803748,0.5299128900881378,-1.1120004653930664,98.06002094047103,74.70252082410586,0.7259126554842561,10,-0.4120001792907706,0.4249997138977051,0.99049973487854,1.0289998054504395,0.6579999923706055,3,0.15811134620708978,2.1799938488094672,7.71999979019165,-1.068700866040773,7.618000030517577,-1.2702736663036625,7.269999980926514,0.15811134620708978
2835,2011-10-07,8.289999961853027,8.472000122070312,8.12600040435791,8.300000190734862,8799500.0,0.003631928830497344,-1.0473395820754026,-0.018248581671362212,42.49642712968854,30.10196964453555,-0.4214480319964,0.2760122441485695,0.8524926389483518,0.7981576938642672,19.753369922966566,0.34599971771240234,-1.0099918397383858,-0.1011000156402595,-1.4524288404053038,1.2502288091247848,-0.7767644280227817,0.5745643967422627,-1.1193202018737791,86.25376805696114,59.65994993831656,0.675664412382522,10,-0.441999912261962,0.39499998092651367,1.001500129699707,0.999000072479248,0.574000358581543,4,0.1556091637863748,1.0202720553647489,8.260000228881836,2.1799938488094672,7.71999979019165,-1.068700866040773,7.618000030517577,0.1556091637863748
2836,2011-10-10,8.63599967956543,8.685999870300293,8.336000442504883,8.468000411987305,5520000.0,0.04173699870983616,1.6119394487185874,-16.799542246808247,48.85320679505979,32.468288296398505,-0.719937739040426,-0.14250608100115514,0.4696104266163541,0.4479345064042306,20.412723377717914,0.3959999084472656,-0.9025056403669618,0.2862997055053711,-0.9743190486147437,1.546918459625486,-0.3440096715546872,0.9166090825654285,-1.4132671051025385,96.7490125317013,64.41465967573949,0.6303093770600575,10,-0.7189998626708984,0.03800010681152344,0.6620004177093506,0.6530003547668457,0.21199989318847656,0,0.09773041847928465,-1.0473395820754026,8.289999961853027,1.0202720553647489,8.260000228881836,2.1799938488094672,7.71999979019165,0.09773041847928465
2837,2011-10-11,8.727999687194824,8.807999610900879,8.53600025177002,8.588000297546388,4040000.0,0.010653081408407816,-1.2295076841298875,0.8333333333333227,50.93993317284261,35.27574995492832,-0.8288705432434424,-0.3004747135798471,0.3486446866993873,0.3492971034586976,21.05628687277449,0.2719993591308594,-0.8528095689682544,0.4103997230529792,-0.7710355197281213,1.591834965834079,-0.18031789833757017,1.0011173444435295,-1.4174710749816892,94.01197946744122,55.23099756446326,0.59071762139055,10,-0.75,-0.1699995994567871,0.5985004901885986,0.5610003471374512,0.4120006561279297,1,0.0879927394874831,1.6119394487185874,8.63599967956543,-1.0473395820754026,8.289999961853027,1.0202720553647489,8.260000228881836,0.0879927394874831
2838,2011-10-12,8.73799991607666,8.942000389099121,8.612000465393066,8.741999626159668,3836000.0,0.0011457641201004787,-1.578138387834626,-0.0285694822888287,59.61538706462185,39.03790978244551,-0.8029076974732519,-0.3954917378522502,0.32073888776973547,0.33456630197503046,22.207049676527895,0.3299999237060547,-0.7465549731735379,0.4614999771118171,-0.5877495634884156,1.5107495177120507,-0.06312479318829922,0.9861247474119335,-1.3076736239685056,83.78375100162306,39.397227038638675,0.5246247703001168,10,-0.6929998397827148,-0.17999982833862305,0.69100022315979,0.5510001182556152,0.7779998779296875,2,0.013733106742001677,-1.2295076841298875,8.727999687194824,1.6119394487185874,8.63599967956543,-1.0473395820754026,8.289999961853027,0.013733106742001677
2839,2011-10-13,8.842000007629395,9.027999877929688,8.618000030517576,8.9399995803833,2905500.0,0.011902047671274119,1.9926977828826136,24.501669051025274,56.97210841817073,42.533917902243104,-0.8295366066520238,-0.5484009344404264,0.20147785796430284,0.2344398058988606,22.9496821061537,0.40999984741211115,-0.679565929315503,0.578700065612793,-0.4325656456567746,1.5899657768823605,0.07306720997801008,1.0843329212475767,-1.260506305822143,79.3791597722599,32.977679428436346,0.5056328556347837,10,-0.754000186920166,-0.2839999198913574,0.566500186920166,0.44700002670288086,0.36400032043456854,3,-0.009273894896720702,-1.578138387834626,8.73799991607666,-1.2295076841298875,8.727999687194824,1.6119394487185874,8.63599967956543,-0.009273894896720702
2840,2011-10-14,9.071999549865724,9.100000381469727,8.866000175476074,8.934000015258789,3280500.0,0.026012162637171876,1.412358363033059,-1.4081646555079979,68.84639059033252,47.5388048352662,-0.9317774904174012,-0.8118327207940172,-0.019696272558062944,0.009754499956406093,23.385765199598303,0.25800037384033203,-0.5629828831096955,0.8034996509552013,-0.22396310253283147,1.8309624044432349,0.289768274211184,1.3172310276992176,-1.3169251069237804,96.3349693925446,43.34287939370669,0.5137313767440167,10,-0.9479994773864764,-0.5589995384216326,0.3365006446838361,0.21700048446655096,-0.171999931335451,4,-0.016975235477779793,1.9926977828826136,8.842000007629395,-1.578138387834626,8.73799991607666,-1.2295076841298875,8.727999687194824,-0.016975235477779793
2841,2011-10-17,9.144000053405762,9.265999794006348,9.045999526977539,9.119999885559082,3241500.0,0.007936563835158283,-1.5581294772560934,0.17391484627132592,64.97920202850904,51.79290800756578,-0.7934338916261634,-0.9130013195771163,-0.08533444045490768,-0.05904582526721747,23.707870960401912,0.2200002670288086,-0.4232181252210587,0.8643001556396488,-0.19737854107042452,1.925978852349722,0.33346080728461125,1.3951395039946854,-1.2006359790699284,83.28769628719985,28.308780962345438,0.5308393483550368,10,-0.7750000953674316,-0.6800003051757812,0.3489999771118164,0.14499998092651367,-0.4180002212524414,0,-0.030621142971986703,1.412358363033059,9.071999549865724,1.9926977828826136,8.842000007629395,-1.578138387834626,8.73799991607666,-0.030621142971986703
2842,2011-10-18,8.97599983215332,9.079999923706056,8.61400032043457,9.079999923706056,3174500.0,-0.018372727501228314,7.961522943182796,-4.33330684256544,68.3442743284761,55.85003843605215,-0.4610252815910165,-0.7653383106139486,0.10700117991064317,0.10942183719267362,23.82670511768782,0.5299997329711914,-0.2620728782946884,0.6842999458312988,-0.404181529155462,1.7727814208180597,0.1400592083379184,1.2285406833246793,-0.8210140426702051,55.65745266620782,-2.4586940573235694,0.5442407374933803,10,-0.500999927520752,-0.5120000839233398,0.4920003414154053,0.3130002021789551,-0.6199998855590838,1,-0.014260278720248931,-1.5581294772560934,9.144000053405762,1.412358363033059,9.071999549865724,1.9926977828826136,8.842000007629395,-0.014260278720248931
2843,2011-10-19,8.925999641418457,9.121999740600586,8.736000061035156,8.937999725341797,2370500.0,-0.0055704313357666235,1.0315766490404283,0.115385320764404,71.69088916437855,59.19309096578664,-0.24804856477090276,-0.7307517124881073,0.15707906556218454,0.1583580273238141,23.805246265917425,0.3859996795654297,-0.043510471217706126,0.6202997684478753,-0.4942593190475648,1.7348588559433153,0.06302022470015523,1.1775793121955953,-0.593251611211624,47.85269522913799,-13.508268789774917,0.5572795437477202,10,-0.22999954223632812,-0.46199989318847656,0.5420005321502686,0.36300039291381836,-0.6259994506835955,2,0.023974984371642805,7.961522943182796,8.97599983215332,-1.5581294772560934,9.144000053405762,1.412358363033059,9.071999549865724,0.023974984371642805
2844,2011-10-20,8.925999641418457,8.994000434875488,8.776000022888184,8.831999778747559,2126000.0,0.0,-1.1165152819829078,-7.833267106413415,76.36510640811498,62.956277552278465,-0.16052217853004436,-0.6948648547248304,0.15773866439002937,0.15517556163174007,22.5667506709196,0.2180004119873047,0.15555941700880638,0.5748997688293453,-0.5640218348954651,1.7138213725541567,0.005438966966940129,1.1443605706917506,-0.4439313290037017,47.85269522913799,-18.399750598258592,0.5694608018624056,10,-0.1249995231628418,-0.4869999885559082,0.6110005378723145,0.36300039291381836,-0.3359994888305682,3,0.06609905627266333,1.0315766490404283,8.925999641418457,7.961522943182796,8.97599983215332,-1.5581294772560934,9.144000053405762,0.06609905627266333
2845,2011-10-21,9.145999908447266,9.23799991607666,8.928000450134277,9.027999877929688,2170500.0,0.024647129270312984,1.0529762844601636,1.255321307550271,90.57091950137534,67.59157896409131,-0.27527796288331885,-0.8983917141093585,-0.06909022222517791,-0.06577022168286106,21.305996404431937,0.3120002746582031,0.33281714967025344,0.7552000522613529,-0.4379179305840424,1.9483180351067482,0.15864106083865437,1.3517590436840505,-0.5385025589778554,81.59509471661077,7.183629083684465,0.5965589914226977,10,-0.24499988555908203,-0.939000129699707,0.3619999885559082,0.14300012588500977,-0.5559997558593768,4,0.006560290861284734,-1.1165152819829078,8.925999641418457,1.0315766490404283,8.925999641418457,7.961522943182796,8.97599983215332,0.006560290861284734
2846,2011-10-24,9.666000366210938,9.802000045776367,9.196000099182127,9.218000411987305,4746000.0,0.0568555065568499,-1.4634115138592645,3.7966087996637894,91.2238200397441,72.06756639374701,-0.7082923835543973,-1.3442886310744697,-0.6020101384536218,-0.5863845020244156,20.128971309714117,0.6560001373291016,0.4528080390514262,1.1844004869461067,-0.10772537005270699,2.4765263439449203,0.538337558446699,1.8304634154455135,-0.9531426256156177,88.55221287813838,9.42104152002365,0.6460629284994069,10,-0.4590001106262207,-1.1910004615783691,-0.2670001983642578,-0.3770003318786621,-0.6480007171630859,0,-0.07924691895919467,1.0529762844601636,9.145999908447266,-1.1165152819829078,8.925999641418457,1.0315766490404283,8.925999641418457,-0.07924691895919467
2847,2011-10-25,9.604000091552734,9.656000137329102,9.432000160217283,9.644000053405762,2669500.0,-0.0064142636363779815,5.999985098869059,-0.0892856382593739,88.54335127714815,75.28178463958326,-0.5687767377836348,-1.241672968043206,-0.5635875245937481,-0.5207343376442477,19.42916513689671,0.23400020599365412,0.5748622760646889,1.0562001943588264,-0.32503034885258586,2.4374307375702395,0.36558492275312027,1.7468154659645325,-0.6950967360248264,81.42589521033618,-1.311473242719174,0.6906152716057065,10,-0.3959999084472656,-1.129000186920166,-0.2395000457763672,-0.315000057220459,-0.3240003585815412,1,-0.09142026770404399,-1.4634115138592645,9.666000366210938,1.0529762844601636,9.145999908447266,-1.1165152819829078,8.925999641418457,-0.09142026770404399
2848,2011-10-26,9.555999755859377,9.824000358581543,9.347999572753906,9.748000144958496,3779500.0,-0.004997952440210507,1.7674398618284444,4.800014305128344,83.19668246677051,78.1956262005388,-0.43867169448117593,-1.1265184517076587,-0.5337611600123928,-0.4577340301455681,18.596599510558363,0.4760007858276367,0.6457400736444079,0.9288998603820815,-0.4941349848421943,2.3519347056063564,0.2173824377699436,1.6404172829942194,-0.48633899608674547,74.42743159572976,-6.10851500753688,0.7115174226121376,10,-0.33699941635132014,-1.0699996948242205,-0.19849967956543146,-0.2669997215271014,-0.2539997100830096,2,-0.12557553787392528,5.999985098869059,9.604000091552734,-1.4634115138592645,9.666000366210938,1.0529762844601636,9.145999908447266,-0.12557553787392528
2849,2011-10-27,9.91800022125244,10.197999954223633,9.859999656677246,10.197999954223633,12189000.0,0.03788200864813729,1.4142901420635487,1.458328987170149,85.63919914820772,80.06149381808049,-0.7062613062360672,-1.392470478098792,-0.9123604720352159,-0.8069480233891504,17.316511084936277,0.642000198364256,0.7140529675110656,1.1846003055572485,-0.2923753693165736,2.6615759804310706,0.44611246812033833,1.9230881429941595,-0.6974715417180253,77.95276832238095,-1.7830812621627814,0.738487837436911,10,-0.5120000839233381,-1.2450003623962385,-0.5975000858306867,-0.6290001869201642,-0.5580005645751935,3,-0.16313772881860833,1.7674398618284444,9.555999755859377,5.999985098869059,9.604000091552734,-1.4634115138592645,9.666000366210938,-0.16313772881860833
2850,2011-10-28,9.657999992370604,10.027999877929688,9.555999755859377,9.972000122070312,9092000.0,-0.026214985186701623,1.215964879682458,1.121430104120898,73.24838498194835,80.9802919240182,-0.39604350686994927,-1.0254820260292412,-0.6425991863789502,-0.534266029534626,15.627930788823324,0.4720001220703107,0.7420398224431892,0.8233000755310034,-0.6129590339494246,2.2595591850114314,0.10517052079078937,1.5414296302712174,-0.31000041961669744,46.10778044167873,-30.175776596378398,0.7181295547402138,10,-0.25199985504150213,-0.9850001335144025,-0.698499917984007,-0.47399997711181463,-0.2239999771118164,4,-0.11058188451298279,1.4142901420635487,9.91800022125244,1.7674398618284444,9.555999755859377,5.999985098869059,9.604000091552734,-0.11058188451298279
2851,2011-10-31,9.473999977111816,9.607999801635742,9.248000144958496,9.390000343322754,3963000.0,-0.019051565065659526,1.045456762160727,-0.2675146467913717,66.2881958586432,80.75183876070344,-0.17914976763374568,-0.7039917598980701,-0.4385890469599012,-0.3381741855938234,13.289220647077821,0.4099998474121076,0.7769562655272608,0.5291000604629517,-0.7288037069963575,1.7870038279222609,-0.09985182326670206,1.1580519441926054,0.7239999771118164,23.789460792433246,-48.17572951629772,0.6289518837296545,10,-0.006999969482421875,-0.8010001182556152,-0.5285000801086426,-0.3040001392364502,-0.14599990844726562,0,-0.09330798254798156,1.215964879682458,9.657999992370604,1.4142901420635487,9.91800022125244,1.7674398618284444,9.555999755859377,-0.09330798254798156
2852,2011-11-01,9.25,9.394000053405762,9.005999565124512,9.154000282287598,2156500.0,-0.0236436539637932,1.0208367999245007,1.1428587647593098,60.223633350687884,79.47769922584891,0.09812321233041033,-0.3704507134752255,-0.1985745952906548,-0.10093095262716645,11.062824037893627,0.4680004119873047,0.7463491678242757,0.22350008487701345,-0.873412378830059,1.3204125485840867,-0.32495614697652364,0.7719563167305505,0.9289999580383306,20.469828458688394,-47.93492873177627,0.5484562318535365,11,0.2369999885559082,-0.5770001411437988,-0.38450002670288086,-0.16000008583068848,-0.024000167846679688,1,-0.025081119021853837,1.045456762160727,9.473999977111816,1.215964879682458,9.657999992370604,1.4142901420635487,9.91800022125244,-0.025081119021853837
2853,2011-11-02,9.366000175476074,9.562000274658203,9.173999786376953,9.468000411987305,3050000.0,0.012540559510926919,1.675865788409238,-1.062505587951879,60.413346877819166,77.70528150026047,0.05710610103580471,-0.3760966337241811,-0.31861053219573066,-0.2023998785399197,9.124405718788411,0.38800048828125,0.7357514906755629,0.2572002410888672,-0.6591003891730107,1.173500871350745,-0.20095007404207088,0.7153505562198053,0.7660797668457029,30.20138362736948,-35.2943881087168,0.45815031513093857,11,0.19700002670288086,-0.693000316619873,-0.5130002498626709,-0.2760002613067627,0.0859994888305664,2,-0.009182195269445415,1.0208367999245007,9.25,1.045456762160727,9.473999977111816,1.215964879682458,9.657999992370604,-0.009182195269445415
2854,2011-11-03,9.565999984741213,9.59000015258789,9.239999771118164,9.543999671936037,4826500.0,0.02135381224835098,8.999918257244959,-0.21568884110139777,59.93563664974533,74.3013611834127,-0.04756441315836213,-0.49881188552612343,-0.5195671096040702,-0.3900068380089703,8.42154575528164,0.35000038146972656,0.7357133118760473,0.39190006256103693,-0.45307538917823287,1.2368755143003067,-0.030587663308597968,0.8143877884306718,0.5210367424926741,54.79454483527678,-6.519363424408006,0.4224877258696353,11,0.03599977493285955,-0.8930001258850115,-0.8489999771118182,-0.4760000705719012,-0.005999565124513495,3,-0.02759773566652246,1.675865788409238,9.366000175476074,1.0208367999245007,9.25,1.045456762160727,9.473999977111816,-0.02759773566652246
2855,2011-11-04,9.579999923706056,9.666000366210938,9.404000282287598,9.501999855041504,3538000.0,0.001463510243275623,1.0959926758091896,3.545407256491476,58.978571807325025,70.71855582425503,0.007233376428278149,-0.43343550995975555,-0.531995244963424,-0.39214118484523297,8.18351403367122,0.26200008392333984,0.7352406674426479,0.34140000343322896,-0.41132679652159787,1.0941268033880558,-0.03496339654418357,0.7177634034106415,0.46379531704345567,86.96964573932094,27.26064205010593,0.3763633999774131,11,0.021999835968015802,-0.9070000648498553,-1.0109999179840106,-0.6050000190734881,-0.14799976348877308,4,-0.022964537451029776,8.999918257244959,9.565999984741213,1.675865788409238,9.366000175476074,1.0208367999245007,9.25,-0.022964537451029776
2856,2011-11-07,9.479999542236328,9.59000015258789,9.411999702453613,9.47599983215332,2515000.0,-0.010438453263686753,-1.6969771407103431,0.05127828925650032,60.677948567914086,67.62239996767347,0.08725017725092243,-0.2813897574047317,-0.43619492823238915,-0.27789410231942746,8.416391179161073,0.17800045013427734,0.7260800223795236,0.19919962882995534,-0.5043056858520494,0.9027049435119601,-0.15255302851104702,0.5509522861709577,0.5222838714881846,71.81809117982374,11.117550217724144,0.3517526573410023,11,0.12200021743774414,-0.806999683380127,-0.9349994659423828,-0.5289995670318604,-0.17799949645996094,0,-0.004852271012524723,1.0959926758091896,9.579999923706056,8.999918257244959,9.565999984741213,1.675865788409238,9.366000175476074,-0.004852271012524723
2857,2011-11-08,9.496000289916992,9.678000450134276,9.4399995803833,9.618000030517578,5037000.0,0.0016878426638498034,-1.0341853868474955,-30.50214592274678,62.252792240725796,65.2953010536685,0.06070204842082738,-0.24970631372963403,-0.4630019002937047,-0.28004915539369435,8.991950594660194,0.2380008697509748,0.6667148483685601,0.17680034637451136,-0.4820823718281897,0.8356830645772124,-0.15264101272683916,0.5062417054758619,0.46643176986352053,63.88890465729289,1.4986235357944295,0.32944135910135036,11,0.10599946975708008,-0.823000431060791,-1.1080000400543213,-0.6640002727508545,-0.15799999237060547,1,-0.01769168240557306,-1.6969771407103431,9.479999542236328,1.0959926758091896,9.579999923706056,8.999918257244959,9.565999984741213,-0.01769168240557306
2858,2011-11-09,8.857999801635742,9.277999877929688,8.802000045776367,9.20199966430664,9150500.0,-0.06718623302472826,-1.0877214263306494,2.819677000766068,48.85290556608578,61.2079351000994,0.6585303921467194,0.4192398606337697,0.14798066088244077,0.3692495495943291,9.58158328627136,0.694000244140625,0.5387496024474938,-0.467200136184692,-1.1056674906625297,0.17126721829314562,-0.7864338134236117,-0.14796645894577232,1.0661749583585305,6.392663243166166,-55.44735754595733,0.3192336772389192,11,0.5570001602172852,-0.02299976348876953,-0.5914998054504395,-0.05900001525878906,0.5700006484985334,2,0.041544371049728746,-1.0341853868474955,9.496000289916992,-1.6969771407103431,9.479999542236328,1.0959926758091896,9.579999923706056,0.041544371049728746
2859,2011-11-10,8.760000228881836,8.907999992370605,8.696000099182129,8.831999778747559,3149500.0,-0.01106339748797569,-1.120000953675226,0.20930110060713591,43.20902023317681,57.870227905791445,0.6425659729151096,0.5383844862553566,0.20746613624376486,0.4718649997915847,10.092261321952218,0.21199989318847656,0.41576103747736326,-0.56109972000122,-1.2135324167920096,0.09133297678956964,-0.8873160683966148,-0.23488337160582518,1.0968440482593618,6.517322487476972,-50.6417170303195,0.32621634839539476,11,0.4270000457763672,0.180999755859375,-0.4935002326965332,0.03899955749511719,0.37599945068359375,3,0.07899536727673517,-1.0877214263306494,8.857999801635742,-1.0341853868474955,9.496000289916992,-1.6969771407103431,9.479999542236328,0.07899536727673517
2860,2011-11-11,8.918000221252441,9.260000228881836,8.708000183105469,8.916000366210938,3229000.0,0.018036528338170266,-1.641147146393493,-0.02777593811674636,34.919366530140096,54.384802424846654,0.41187073509386707,0.3881566955956295,0.00967282713220996,0.32053227196645295,10.310112993389623,0.5520000457763672,0.3301848907327809,-0.39539976119995046,-1.0636539840527277,0.2728544616528268,-0.7295268726263391,-0.06127264977356184,0.8459765216520303,22.606928994990824,-29.31781213879715,0.3341271114263886,11,0.2690000534057617,0.24399995803833008,-0.6515002250671387,-0.11900043487548828,0.6239995956420916,4,0.07198925571164594,-1.120000953675226,8.760000228881836,-1.0877214263306494,8.857999801635742,-1.0341853868474955,9.496000289916992,0.07198925571164594
2861,2011-11-14,8.86400032043457,8.96399974822998,8.744000434875487,8.89799976348877,4095500.0,-0.0060551580486827294,1.650603517117387,-17.000953743443013,35.032379376886965,51.58577420553545,0.41375312626550986,0.44280712004132283,0.03158705803740958,0.37881352280042613,10.185290264416496,0.21999931335449396,0.18766263409632344,-0.43539967536926305,-1.1298167096240466,0.25901735888552047,-0.7826081924966548,-0.08819115824187129,0.8145382909721146,17.107959390192534,-29.800991398256244,0.3472085171273916,11,0.3229999542236328,0.4029998779296875,-0.5975003242492676,-0.11300039291381836,0.043999671936035156,0,0.06407940199113904,-1.641147146393493,8.918000221252441,-1.120000953675226,8.760000228881836,-1.0877214263306494,8.857999801635742,0.06407940199113904
2862,2011-11-15,8.847999572753906,8.89799976348877,8.802000045776367,8.802000045776367,10046000.0,-0.0018051384366239986,-3.173943691172202,-1.3529494263835518,35.491814043074726,48.81671500167496,0.4098314614657568,0.4729764778454424,0.02316547791451029,0.40182432250771427,10.532967173159358,0.09599971771240234,0.09277709416632618,-0.44500041007995605,-1.1541699474834868,0.26416912732357467,-0.7995851787817205,-0.09041564137819158,0.7519359576748137,26.116757964904114,-16.596178538215977,0.3545847687017652,11,0.3390007019042969,0.5190005302429199,-0.5524997711181641,-0.12199974060058594,0.15400028228759766,1,0.051311086680031925,1.650603517117387,8.86400032043457,-1.641147146393493,8.918000221252441,-1.120000953675226,8.760000228881836,0.051311086680031925
2863,2011-11-16,9.140000343322754,9.281999588012695,8.776000022888184,8.869999885559082,6996000.0,0.03300189700144429,-1.2096042044943447,5.8696355268068166,33.58651948712506,45.88903531693937,0.09208500255235741,0.20852112033103154,-0.2967511883878604,0.1186346736169206,11.273166300181032,0.5059995651245117,0.029988726695775014,-0.16369967460632395,-0.8558065464542963,0.5284071972416484,-0.5097531105303101,0.18235376131766223,0.3876203526062394,75.76802584362005,35.96308049097458,0.34605343592398585,11,0.04699993133544922,0.2649998664855957,-0.8720004558563232,-0.4140005111694336,-0.1120004653930664,2,0.02166301387157854,-3.173943691172202,8.847999572753906,1.650603517117387,8.86400032043457,-1.641147146393493,8.918000221252441,0.02166301387157854
2864,2011-11-17,9.515999794006348,9.793999671936037,9.227999687194824,9.522000312805176,10911000.0,0.041137793934360234,1.058184617732118,-0.022224106020147218,47.14400470775625,44.574083416987285,-0.3260393720338879,-0.12755022493047363,-0.6950676379229783,-0.24918380830386155,12.364036587713498,0.653999328613283,0.005174125573560673,0.18279976844787527,-0.4915912225147121,0.8571907594104626,-0.15439572703341753,0.5199952639291681,-0.8199996948242188,74.40147248788794,33.93171228964293,0.3371954954812935,11,-0.2709999084472656,-0.1099996566772461,-1.2144997119903564,-0.7899999618530273,-0.5539999008178711,3,-0.009247514268285184,-1.2096042044943447,9.140000343322754,-3.173943691172202,8.847999572753906,1.650603517117387,8.86400032043457,-0.009247514268285184
2865,2011-11-18,9.206000328063963,9.586000442504883,9.14799976348877,9.583999633789062,5689000.0,-0.032576657487701666,1.2931917305152576,62.994437380801315,44.869841051932845,42.8176270263227,-0.08344610655674245,0.19728995748985945,-0.40532232840118176,0.06695771438443998,13.201010160586376,0.4380006790161133,-0.03807925827424263,-0.13019971847534428,-0.8016116036629626,0.541212166712274,-0.4659056610691543,0.20550622411846575,-0.4880402374267554,44.00002179828578,1.361644121864309,0.33570594259380926,11,0.038999557495118964,0.1999998092651385,-0.8830003738403303,-0.521000385284422,-0.36999988555908025,4,-0.007603806865522311,1.058184617732118,9.515999794006348,-1.2096042044943447,9.140000343322754,-3.173943691172202,8.847999572753906,-0.007603806865522311
2866,2011-11-21,8.899999618530273,9.07800006866455,8.684000015258789,9.074000358581543,4368500.0,-0.03323926771986574,3.3296671050770015,0.4603202635980814,43.50408125553567,40.73443691685713,0.14709849031389766,0.466899594166696,-0.11955160717219471,0.374860647462949,12.615299088240134,0.522000312805174,-0.10615918599443042,-0.3979003906250007,-1.0774413848154776,0.28164060356547616,-0.7376708877202383,-0.058129893529763166,0.8940000534057635,19.45942973694902,-24.909784424749773,0.33977049709523827,11,0.33900022506713867,0.5060005187988281,-0.5814995765686035,-0.21499967575073242,-0.1659994125366211,0,0.0721348568406206,1.2931917305152576,9.206000328063963,1.058184617732118,9.515999794006348,-1.2096042044943447,9.140000343322754,0.0721348568406206
2867,2011-11-22,8.72599983215332,8.89799976348877,8.592000007629395,8.836000442504883,2820000.0,-0.01955053863313394,1.6153908854527521,0.6321847270255901,38.37209423211075,39.569902324193244,0.223936621255568,0.6026472179195679,0.03480955980101896,0.5411479091635041,11.930562728280982,0.3079996109008789,-0.18244252458053367,-0.5280001640319831,-1.237078758512757,0.18107843044879068,-0.8825394612723692,-0.1734608667915971,1.045799846649171,11.148075037210747,-33.5669121541176,0.35453929724038663,11,0.46700000762939453,0.6690001487731934,-0.30949997901916504,-0.0409998893737793,0.24400043487548828,1,0.020857227104985165,3.3296671050770015,8.899999618530273,1.2931917305152576,9.206000328063963,1.058184617732118,9.515999794006348,0.020857227104985165
2868,2011-11-23,8.355999946594237,8.706000328063965,8.347999572753906,8.604000091552733,3789000.0,-0.04240200466148514,-1.7121177639303173,2.2545342627271467,29.295015798280673,38.023901831427004,0.5757897268154633,0.9255922184024605,0.374341266944322,0.897437191614955,10.813949443795078,0.37800025939941406,-0.272032932070676,-0.8380000591278094,-1.636876165664459,-0.03912395259115975,-1.2374381123961342,-0.43856200585948457,1.3686077453613308,0.5532761612433728,-41.1151088283023,0.39943805326832516,11,0.7149996757507342,0.916999816894533,0.11349987983703791,0.3289999961853045,0.6700000762939471,2,0.07730970710579843,1.6153908854527521,8.72599983215332,3.3296671050770015,8.899999618530273,1.2931917305152576,9.206000328063963,0.07730970710579843
2869,2011-11-25,8.300000190734862,8.468000411987305,8.137999534606934,8.236000061035156,1569500.0,-0.0067017420078131495,-1.5384567418965562,-0.25806488827019014,28.40757392017514,37.30036931920867,0.6254491213798978,0.900320207037101,0.4132299659237759,0.9428381567159523,9.171507687399982,0.3300008773803711,-0.37714350035810185,-0.8130998134613048,-1.6307508214680144,0.0045511945454048686,-1.2219253174646596,-0.40427430945794995,1.3420110140686052,11.187883601751528,-23.72779148201463,0.4088255040033545,11,0.6659994125366229,0.8679995536804217,0.2799997329711932,0.3849997520446795,0.736000061035158,4,0.08771080367052031,-1.7121177639303173,8.355999946594237,1.6153908854527521,8.72599983215332,3.3296671050770015,8.899999618530273,0.08771080367052031
2870,2011-11-28,8.590000152587889,8.685999870300293,8.342000007629395,8.369999885559082,4672000.0,0.034939753637204696,-1.4927524213305137,3.437497206038006,35.890947354416554,37.395765761156404,0.3174083104826515,0.5546427394162325,0.11358479726727744,0.6451274413806782,8.074402838099825,0.38599967956543146,-0.3933352058279631,-0.4696998596191424,-1.2769451867722044,0.33754546753391956,-0.8733225231956734,-0.06607719604261142,0.931690118599855,48.08514480623156,17.10053352363932,0.40362266357653104,11,0.3759994506835955,0.5779995918273944,0.029999732971193183,0.09499979019165217,0.4720001220703143,0,0.043306138997973864,-1.5384567418965562,8.300000190734862,-1.7121177639303173,8.355999946594237,1.6153908854527521,8.72599983215332,0.043306138997973864
2871,2011-11-29,8.590000152587889,8.682000160217285,8.399999618530272,8.430000305175781,1996500.0,0.0,-1.5636270633929557,0.7272711509534542,35.56405359539414,37.40379237808079,0.3067075915399009,0.5112311070300777,0.10528815822845239,0.6375938778965828,7.642453004710198,0.2820005416870135,-0.38278403273094597,-0.4254998683929454,-1.2340351977278559,0.38303546094196506,-0.8297675330604015,-0.021232203725489285,0.8209948596733909,59.473747612677606,31.302516288401936,0.4042676646674555,11,0.3759994506835955,0.5779995918273944,-0.036000251770017755,0.09499979019165217,0.26599979400634943,1,0.028637984347751333,-1.4927524213305137,8.590000152587889,-1.5384567418965562,8.300000190734862,-1.7121177639303173,8.355999946594237,0.028637984347751333
2872,2011-11-30,9.017999649047852,9.029999732971193,8.777999877929688,8.95199966430664,2880500.0,0.04982531884251706,4.5999872843638245,0.4125002980235127,52.732238301365044,39.53109446855189,-0.10576360486695968,0.06847004902346043,-0.32027386647760636,0.20977422176350302,7.90848383515344,0.43999958038330433,-0.35038128557202697,0.014099645614624734,-0.786891759695239,0.8150910509244884,-0.3863960570403062,0.4145953482695557,0.2911557250010812,98.65469941090291,64.93082603006044,0.4004957026549315,11,-0.05200004577636719,0.15000009536743164,-0.17699956893920898,-0.33299970626831055,-0.6019992828369141,2,-0.0314925098809673,-1.5636270633929557,8.590000152587889,-1.4927524213305137,8.590000152587889,-1.5384567418965562,8.300000190734862,-0.0314925098809673
2873,2011-12-01,9.279999732971193,9.32800006866455,9.050000190734863,9.105999946594238,3682000.0,0.029053015537764404,1.0592548637307675,2.6363610091610825,58.40878885521146,40.78273715160247,-0.38645636090717694,-0.2111279622598481,-0.5738403415757585,-0.052372855178065336,8.057851090300918,0.3100004196166992,-0.3059711147613129,0.2803997516632091,-0.5132970048679262,1.0740965081943443,-0.11644862660235766,0.6772481299287758,-1.1420001983642596,95.96636015534482,56.372030709715546,0.3968483782655674,12,-0.417999744415285,-0.11199998855590998,-0.43849968910217463,-0.5949997901916522,-0.6279993057250994,3,-0.033405115825701825,4.5999872843638245,9.017999649047852,-1.5636270633929557,8.590000152587889,-1.4927524213305137,8.590000152587889,-0.033405115825701825
2874,2011-12-02,9.302000045776367,9.402000427246094,9.236000061035156,9.402000427246094,2361000.0,0.0023707234308432135,2.319994659444201,-0.5747155416219002,56.49526018110131,42.07445038817675,-0.493948861387981,-0.2676427626427653,-0.5667320944415977,-0.07793843152340862,8.206706297003123,0.1660003662109375,-0.2587090751223471,0.31560006141662633,-0.44659014940877917,1.0777902722420318,-0.06549504399607642,0.6966951668293291,-1.140200500488282,90.56600548272546,46.80606114571197,0.38109510541270253,12,-0.5320000648498535,-0.13400030136108398,-0.44949984550476074,-0.6170001029968262,-0.3940000534057617,4,-0.029671040800897774,1.0592548637307675,9.279999732971193,4.5999872843638245,9.017999649047852,-1.5636270633929557,8.590000152587889,-0.029671040800897774
2875,2011-12-05,9.359999656677246,9.53600025177002,9.253999710083008,9.387999534606934,2383500.0,0.0062351763723345055,-1.3500067551995167,0.27999771119037176,58.37836705828528,43.72714881070448,-0.5898337112282235,-0.36150380669851856,-0.6051165139938313,-0.14316209151387937,8.296532627119479,0.2820005416870117,-0.22551117693297407,0.3845996856689453,-0.3472662683086831,1.1164656396465737,0.018666708680131094,0.7505326626577595,-1.148592076110841,84.50699850484773,35.83180333643748,0.36593297698881405,12,-0.5229997634887695,-0.27699995040893555,-0.3204996585845947,-0.6749997138977051,-0.43599987030029297,0,-0.03461532230677933,2.319994659444201,9.302000045776367,1.0592548637307675,9.279999732971193,4.5999872843638245,9.017999649047852,-0.03461532230677933
2876,2011-12-06,9.434000015258787,9.531999588012695,9.302000045776367,9.317999839782717,2488000.0,0.007906021505967864,-2.108106889019196,-4.142881471389519,59.70842462970063,46.09785218821447,-0.6482953929004172,-0.46285800068552874,-0.6420539207500564,-0.22655234005937963,8.391213283732787,0.22999954223632812,-0.25981698486779337,0.46090002059936275,-0.2645500255301094,1.186350066728835,0.09817499753462577,0.8236250436640997,-1.1431168744201656,86.54351105469007,33.56839898017499,0.36272502306473614,12,-0.5970001220703107,-0.4680004119873029,-0.3945000171661359,-0.7490000724792463,-0.4619998931884748,1,-0.0394318147126248,-1.3500067551995167,9.359999656677246,2.319994659444201,9.302000045776367,1.0592548637307675,9.279999732971193,-0.0394318147126248
2877,2011-12-07,9.32800006866455,9.437999725341797,9.105999946594238,9.369999885559082,2648500.0,-0.011235949377018217,2.7303451453553786,-0.3620668393143532,53.31920556741289,48.767206607006926,-0.50056073225538,-0.3900896393884885,-0.5133208937313647,-0.12781185153242447,8.136363139470207,0.3319997787475586,-0.2687045052600112,0.363300085067749,-0.3402155295153033,1.0668156996508014,0.011542277776223742,0.7150578923592743,-0.9624099011700444,57.20161378942245,6.815959624245124,0.3517578072915261,12,-0.4910001754760742,-0.3620004653930664,-0.25800013542175293,-0.6430001258850098,-0.3839998245239258,2,-0.05060035576713784,-2.108106889019196,9.434000015258787,-1.3500067551995167,9.359999656677246,2.319994659444201,9.302000045776367,-0.05060035576713784
2878,2011-12-08,9.22599983215332,9.34000015258789,9.076000213623047,9.196000099182127,1899500.0,-0.010934845171568841,1.0465081893890948,-0.7142824704814229,44.33150887480208,50.53653271307658,-0.29298317051762623,-0.2731086022306908,-0.3793103678872143,-0.0346639873529746,8.501354318524099,0.26399993896484375,-0.2523032426022045,0.24289984703063894,-0.4680756171581031,0.953875311219381,-0.11258788506373207,0.59838757912501,-0.7901850596022832,32.60861001979911,-14.130343303521265,0.3554877320943713,12,-0.2869997024536133,-0.26000022888183594,-0.14599990844726562,-0.5409998893737793,-0.21199989318847656,3,-0.08779530464757568,2.7303451453553786,9.32800006866455,-2.108106889019196,9.434000015258787,-1.3500067551995167,9.359999656677246,-0.08779530464757568
2879,2011-12-09,9.45199966430664,9.486000061035156,9.10200023651123,9.16800022125244,2318500.0,0.024495971847483977,1.1818157188179865,9.46673236481496,54.97169237102947,52.65661549270025,-0.3781539472633195,-0.4686345648861465,-0.5642754409946846,-0.2688667062456851,8.77708508566369,0.3839998245239258,-0.19658401556283245,0.4342997074127197,-0.2979943480904481,1.1665937629158876,0.0681526796611358,0.8004467351643036,-0.9501737630024643,81.73900423970395,33.222090256053264,0.3661470277515838,12,-0.48399972915649414,-0.48600006103515625,-0.3339996337890625,-0.7669997215270996,-0.3119993209838867,4,-0.08463809410420997,1.0465081893890948,9.22599983215332,2.7303451453553786,9.32800006866455,-2.108106889019196,9.434000015258787,-0.08463809410420997
2880,2011-12-12,9.5600004196167,9.588000297546387,9.199999809265137,9.291999816894533,3041000.0,0.01142623351097849,1.395062091782221,0.9436659446934851,64.49913871812933,55.871624950781936,-0.37335224224879227,-0.5545017848975711,-0.6239823487503742,-0.3815876508894682,9.609173768895603,0.38800048828125,-0.06759979264237259,0.5102004528045647,-0.2590439905214037,1.2794448961305331,0.1255782311415814,0.894822674467548,-0.9961240572845718,94.53127473825184,40.589812909546936,0.38462222166298415,12,-0.3770003318786621,-0.5940008163452148,-0.4225006103515625,-0.8750004768371582,0.0819997787475586,0,-0.06820087851755918,1.1818157188179865,9.45199966430664,1.0465081893890948,9.22599983215332,2.7303451453553786,9.32800006866455,-0.06820087851755918
2881,2011-12-13,9.432000160217283,9.663999557495117,9.354000091552734,9.60200023651123,4064500.0,-0.013389147885052854,1.1088490982223953,-0.6343272163092284,65.82960024804075,57.32688738930146,-0.126675050685499,-0.4023977106174108,-0.43650977440610816,-0.26341093861895715,10.538453147695783,0.3099994659423828,0.07821248236185951,0.3538002014160142,-0.42839308508677476,1.1359934879188032,-0.03729644183538028,0.7448968446674087,-0.786193883068016,60.54427616362963,1.1405918296406554,0.39109664325139454,12,-0.07500028610229315,-0.466000556945799,-0.29450035095214666,-0.7470002174377424,0.26200008392333984,1,-0.05385924143460019,1.395062091782221,9.5600004196167,1.1818157188179865,9.45199966430664,1.0465081893890948,9.22599983215332,-0.05385924143460019
2882,2011-12-14,9.302000045776367,9.387999534606934,9.182000160217283,9.31999969482422,4275500.0,-0.013782878735439041,1.6753282140203352,0.10588024099901079,73.76883805609623,59.0335595227331,0.05347001603919033,-0.24942946700216062,-0.2585405655482589,-0.14539936411106602,11.347392487500734,0.25,0.18537607850929838,0.2011000633239739,-0.5793132607153666,0.9815133873633144,-0.18910659869569635,0.5913067253436441,-0.5543744405925146,38.435388492965835,-27.238786578669412,0.39020666201967025,12,0.06799983978271484,-0.3360004425048828,-0.16450023651123047,-0.6170001029968262,0.4119997024536133,2,-0.03547623329198901,1.1088490982223953,9.432000160217283,1.395062091782221,9.5600004196167,1.1818157188179865,9.45199966430664,-0.03547623329198901
2883,2011-12-15,9.338000297546387,9.44200038909912,9.196000099182127,9.359999656677246,2984000.0,0.0038701625019197383,1.6451526897598898,1.2222104482355476,76.34516405124478,61.239104397193486,0.02968394717698608,-0.2844177360147988,-0.24845263822210129,-0.19853773678138964,11.440416553284576,0.2460002899169922,0.30351441611885477,0.2272003173828132,-0.5602928491318959,1.0146934838975223,-0.16654626587454224,0.6209469006401687,-0.4987372971314077,41.99294415907714,-29.310425536585853,0.3937465832573546,12,0.03199958801269531,-0.37200069427490234,-0.20050048828125,-0.6530003547668457,0.45799922943115234,3,-0.042193193494466597,1.6753282140203352,9.302000045776367,1.1088490982223953,9.432000160217283,1.395062091782221,9.5600004196167,-0.042193193494466597
2884,2011-12-16,9.428000450134276,9.484000205993652,9.222000122070312,9.329999923706056,4056000.0,0.009638054157220077,1.4952384412423194,-4.454699150337969,73.67230591261445,62.93843093656339,-0.045330425929925866,-0.4019571590751987,-0.30777705519992615,-0.3026761160533322,10.680430495226421,0.26200008392333984,0.3323906817133988,0.32160043716430486,-0.4572966399491296,1.1004975142777393,-0.06784810139241237,0.7110489757210221,-0.5062637940112822,51.037468367453755,-22.244364799795903,0.3894485385567175,12,-0.058000564575193536,-0.4620008468627912,-0.30300045013427557,-0.7430005073547346,0.21999931335449396,4,-0.043911804349090366,1.6451526897598898,9.338000297546387,1.6753282140203352,9.302000045776367,1.1088490982223953,9.432000160217283,-0.043911804349090366
2885,2011-12-19,9.13599967956543,9.508000373840332,9.119999885559082,9.45199966430664,2863500.0,-0.030971654288018957,-1.2298906013636464,-3.2244723192652076,63.23954774980282,63.33077794990808,0.2364161281814301,-0.12170966981470421,0.011171714704946822,-0.025952527168541906,9.96944693186857,0.38800048828125,0.3137664176274164,0.03309969902038645,-0.744541001729953,0.8107403997707259,-0.35572065135478326,0.42192004939555616,-0.14003673330522304,2.941140377788491,-69.10946980414556,0.38882035037517,12,0.23400020599365234,-0.1700000762939453,-0.07199954986572266,-0.45099973678588867,0.7239999771118164,0,0.0004379010395842986,1.4952384412423194,9.428000450134276,1.6451526897598898,9.338000297546387,1.6753282140203352,9.302000045776367,0.0004379010395842986
2886,2011-12-20,9.541999816894533,9.576000213623047,9.277999877929688,9.36400032043457,2379000.0,0.04443959627507521,1.4227641015700718,-0.5632895729591123,62.84312359695543,64.38899106430169,-0.1705928162153043,-0.5029322763253781,-0.3737613684507206,-0.44531147522859627,10.334272183261056,0.4400005340576172,0.31172616598020575,0.4069998264312762,-0.38817985258114973,1.2021795054437021,0.009409986925062341,0.80458966593749,-0.47923320951083603,92.54377801154904,22.87284004452252,0.3975898395062133,12,-0.171999931335451,-0.5760002136230487,-0.3674995899200457,-0.856999874114992,0.008000373840330255,1,0.010480023411095551,-1.2298906013636464,9.13599967956543,1.4952384412423194,9.428000450134276,1.6451526897598898,9.338000297546387,0.010480023411095551
2887,2011-12-21,8.907999992370605,9.539999961853027,8.821999549865723,9.539999961853027,4528000.0,-0.06644307657619142,1.2721533122076354,-3.5505716704349055,42.288570786914846,64.16199794342533,0.4442861119034909,0.15325933844653505,0.2714068449267124,0.17527548730195974,10.545114388580568,0.7200002670288104,0.282439183327698,-0.23610000610351634,-1.0155826409748787,0.543382628767846,-0.6258413235391966,0.15364131133216397,0.7559995651245117,11.405884190648688,-52.66939209249881,0.38974131743568097,12,0.33499956130981445,0.057999610900878906,0.319000244140625,-0.22300004959106445,0.6540002822875977,2,0.08823532245657839,1.4227641015700718,9.541999816894533,-1.2298906013636464,9.13599967956543,1.4952384412423194,9.428000450134276,0.08823532245657839
2888,2011-12-22,9.001999855041504,9.093999862670898,8.892000198364258,8.996000289916992,2083000.0,0.010552297120723697,1.1263169518493794,-0.00949298325033952,43.96135395530711,62.93862700834507,0.35220887738979734,0.116089591802087,0.18957553912098923,0.07398943330463936,11.043565818124494,0.20199966430664062,0.241679876940589,-0.17440013885498118,-0.8648298388806506,0.5160295611706882,-0.519614988867815,0.17081471115785263,0.6451597023010258,23.872698503845683,-35.32937386265772,0.3452148500128345,12,0.24099969863891602,-0.03600025177001953,0.27500033378601074,-0.3280000686645508,0.8559999465942383,3,0.07909352417837767,1.2721533122076354,8.907999992370605,1.4227641015700718,9.541999816894533,-1.2298906013636464,9.13599967956543,0.07909352417837767
2889,2011-12-23,9.027999877929688,9.10200023651123,8.965999603271484,9.06999969482422,997000.0,0.0028882496452855566,1.5660278902384166,-7.000476871721803,43.23002779732185,60.575392461588685,0.2902638473034269,0.1553929903128335,0.1729443381719502,0.041674593531549675,11.157677546090047,0.1360006332397461,0.23202647934882137,-0.18480010032653738,-0.7452020919319473,0.37560189127887256,-0.46500109612924234,0.09540089547616759,0.602656479263306,27.320974365914648,-27.49544575739208,0.28020099580270463,12,0.21499967575073242,-0.062000274658203125,0.26800036430358887,-0.35500001907348633,0.9580001831054688,4,0.08506863750910565,1.1263169518493794,9.001999855041504,1.2721533122076354,8.907999992370605,1.4227641015700718,9.541999816894533,0.08506863750910565
2890,2011-12-27,8.961999893188477,9.121999740600586,8.930000305175781,9.041999816894533,1076500.0,-0.00731058768648829,-1.6666754970396174,1.9047683923705339,40.34370485756945,57.74362630709187,0.29336756745382786,0.26423887227848475,0.24032467698080495,0.11167373548350668,11.763368751321655,0.1919994354248047,0.2578498658736095,-0.2694000720977776,-0.7635428668006945,0.22474272260513928,-0.516471469449236,-0.022328674746319166,0.652483327857972,18.567668445423696,-30.903873292591424,0.24707139735145878,12,0.2369999885559082,-0.06100034713745117,0.36350011825561523,-0.2890000343322754,1.0900001525878906,1,0.0765454004102013,1.5660278902384166,9.027999877929688,1.1263169518493794,9.001999855041504,1.2721533122076354,8.907999992370605,0.0765454004102013
2891,2011-12-28,8.836000442504883,9.010000228881836,8.77400016784668,8.935999870300293,1769500.0,-0.014059300623219029,-1.107143617406261,1.2499940395298104,40.01624806043133,53.99333852979578,0.3642371040479109,0.43174899250133514,0.3639476704650768,0.23925581405805474,12.55119348860767,0.23600006103515625,0.22928999660746285,-0.40769953727722097,-0.843411293312311,0.02801221875786908,-0.625555415294766,-0.18984365925967595,0.7626331051179509,8.094032810887327,-38.730836585687854,0.21785587801754544,12,0.33899974822998047,0.06499910354614258,0.489499568939209,-0.16300058364868164,0.9119997024536133,2,0.11588944804104995,-1.6666754970396174,8.961999893188477,1.5660278902384166,9.027999877929688,1.1263169518493794,9.001999855041504,0.11588944804104995
2892,2011-12-29,8.734000205993652,8.977999687194824,8.489999771118164,8.802000045776367,2495000.0,-0.011543711113974897,1.3238139786240268,0.6800022888314562,40.01624806043133,49.956792308594274,0.4215208979336289,0.5390174965224599,0.4677531785950073,0.3520654384163677,13.061791197984801,0.48799991607666016,0.15979803933166536,-0.4954998016357415,-0.9781641012484155,-0.012835502023067491,-0.7368319514420776,-0.25416765182940537,0.8316480064381349,38.60766561038177,-9.601736459864625,0.24133214980633688,12,0.2989997863769531,0.16699934005737305,0.5884997844696045,-0.06100034713745117,1.0380001068115234,3,0.09342797864616914,-1.107143617406261,8.836000442504883,-1.6666754970396174,8.961999893188477,1.5660278902384166,9.027999877929688,0.09342797864616914
2893,2011-12-30,8.970000267028809,8.989999771118164,8.692000389099121,8.692000389099121,3190000.0,0.027020844454892723,-1.1438813875624347,-4.088243131425045,40.25870998107686,46.24417053842344,0.14285293453115777,0.2936582791582474,0.23794985350082243,0.11638147156870104,13.0530051221604,0.29799938201904297,0.0972555715356318,-0.2439997673034675,-0.7395734027563137,0.25157386814937865,-0.4917865850298906,0.0037870504229555735,0.5311090389241606,75.94944922287611,30.660201139019847,0.24778681772642352,12,0.06299972534179688,-0.0690007209777832,0.32399964332580566,-0.2970004081726074,0.697999954223631,4,0.06599776923144796,1.3238139786240268,8.734000205993652,-1.107143617406261,8.836000442504883,-1.6666754970396174,8.961999893188477,0.06599776923144796
2894,2012-01-03,9.026000022888184,9.196000099182127,9.005999565124512,9.062000274658203,1665500.0,0.006243004926679285,-3.999937259232257,-0.12949736538778198,38.97604868698546,43.5482261981104,0.0266333958117837,0.22758975274378557,0.18892531890945463,0.06131407309661974,12.687231626708705,0.22599983215331854,0.026477298154311768,-0.1742000102996819,-0.6748015506379303,0.32640153003856653,-0.4245007804688061,0.07610075986944231,0.4144427109746971,75.92068026935227,35.337559826880984,0.25030077016912433,1,0.006999969482421875,-0.1250004768371582,0.14599967002868652,-0.3530001640319824,0.5520000457763672,1,0.09217812725878227,-1.1438813875624347,8.970000267028809,1.3238139786240268,8.734000205993652,-1.107143617406261,8.836000442504883,0.09217812725878227
2895,2012-01-04,9.03600025177002,9.097999572753906,8.883999824523926,9.029999732971193,1512000.0,0.0011079358360821523,2.2923250729932363,-0.166679912050601,41.406255174012415,41.166351928894514,0.0010689235807230801,0.20245153258197135,0.17906797753103199,0.047332063134616575,12.180687673717692,0.21399974822998047,-0.05709974759184888,-0.14799981117248606,-0.6477968022186289,0.3517971798736568,-0.3978983066955575,0.10189868435058536,0.34741590432817837,77.33714262557514,37.65640023065638,0.24989849552307125,1,-0.021000385284423828,-0.03300046920776367,0.030999422073364258,-0.36300039291381836,0.6440000534057599,2,0.10513499145587635,-3.999937259232257,9.026000022888184,-1.1438813875624347,8.970000267028809,1.3238139786240268,8.734000205993652,0.10513499145587635
2896,2012-01-05,9.062000274658203,9.086000442504883,8.9399995803833,9.039999961853027,1189000.0,0.002877381824230252,3.1714145583847633,3.6664017800392292,44.545461638897415,41.4171175791148,-0.11195237651808299,0.15510562278341844,0.13675217698575715,0.011521249020155722,11.64676945607968,0.14600086212158203,-0.13987794490200933,-0.10339980125427317,-0.591575931044833,0.3847763285362866,-0.34748786614955307,0.14068826364100673,0.2678108983411924,81.01986370298347,39.48042331200308,0.24408806489528012,1,-0.21900033950805664,-0.030000686645507812,0.004999399185180664,-0.38900041580200195,0.564000129699707,3,0.10924737818500052,2.2923250729932363,9.03600025177002,-3.999937259232257,9.026000022888184,-1.1438813875624347,8.970000267028809,0.10924737818500052
2897,2012-01-06,8.855999946594238,9.119999885559082,8.842000007629395,9.02400016784668,1333000.0,-0.022732324191165887,-1.8367320127870144,-7.636265117690407,39.83121982547364,40.95821378691108,0.09599046111044984,0.3414374911372384,0.3257053495540987,0.20162315524726537,11.671520733904371,0.2779998779296875,-0.19218911725306143,-0.28580012321472203,-0.7863579513434651,0.21475770491402102,-0.5360790372790945,-0.03552120915034962,0.4234225422922826,32.53961345892587,-8.57305788461045,0.2502789140643719,1,-0.013000011444091797,0.22099971771240234,0.2109997272491455,-0.1830000877380371,0.8739995956420898,4,0.10072269689966462,3.1714145583847633,9.062000274658203,2.2923250729932363,9.03600025177002,-3.999937259232257,9.026000022888184,0.10072269689966462
2898,2012-01-09,8.416000366210938,8.92199993133545,8.404000282287598,8.92199993133545,4407500.0,-0.04968378308905841,1.0474312025164962,3.011898206754049,31.397059107115552,39.64343948799927,0.49631750238906847,0.7564248238924769,0.744740896492571,0.6261977604792399,12.124792385358527,0.5179996490478516,-0.29036652769251603,-0.685299730300903,-1.279489459826907,-0.09111000077489884,-0.982394595063905,-0.3882048655379009,0.8160567596094825,1.5151624618289392,-36.75821666850506,0.2970948647630019,1,0.3839998245239258,0.6179995536804199,0.6509993076324463,0.25699949264526367,1.721999168395996,0,0.16112165964706793,-1.8367320127870144,8.855999946594238,3.1714145583847633,9.062000274658203,2.2923250729932363,9.03600025177002,0.16112165964706793
2899,2012-01-10,8.652000427246094,8.77400016784668,8.484000205993652,8.571999549865723,2672000.0,0.028041831127130656,-1.2656285506733473,-0.15810463663281057,40.91592844004775,39.707019886052414,0.22503814323815519,0.4821372543961715,0.47841676794390153,0.3748707602025654,12.30995842495864,0.3579998016357422,-0.28468790826704904,-0.40929970741271937,-1.011737191688649,0.19313777686321032,-0.7105184495506833,-0.10808096527475541,0.5138121510917006,34.636910945949545,-7.7709182299002535,0.3012187421379644,1,0.14799976348876953,0.38199949264526367,0.36299943923950195,0.020999431610107422,1.0839996337890625,1,0.11742946646267516,1.0474312025164962,8.416000366210938,-1.8367320127870144,8.855999946594238,3.1714145583847633,9.062000274658203,0.11742946646267516
2900,2012-01-11,8.907999992370605,8.944000244140625,8.652000427246094,8.652000427246094,2794500.0,0.029588482718787334,-1.2812524447259113,3.1999594692860636,37.39061097014206,39.41528243157583,-0.04406025323382501,0.18423265781355092,0.20282452290150843,0.11959898873034192,12.09335299315146,0.29199981689453125,-0.28485488729230113,-0.12070012092590332,-0.6784145570499334,0.4370143151981267,-0.39955733898791834,0.1581570971361117,0.19686760228317368,70.39105996430379,32.90715702426778,0.27885721806201497,1,-0.10799980163574219,0.12599992752075195,0.06099987030029297,-0.2350001335144043,0.6540002822875977,2,0.07521330005251214,-1.2656285506733473,8.652000427246094,1.0474312025164962,8.416000366210938,-1.8367320127870144,8.855999946594238,0.07521330005251214
2901,2012-01-12,8.923999786376953,8.960000038146973,8.847999572753906,8.960000038146973,1743500.0,0.0017961151796195285,5.222204561710244,-0.14062622236295566,50.42193572855277,40.571469950255995,-0.051701592071777824,0.13515274314065095,0.17294578733878296,0.1104629862342712,11.695819055090315,0.1120004653930664,-0.2854077060093232,-0.07930030822753942,-0.6050326044952978,0.446431988040219,-0.3421664563614186,0.1835658399063398,0.12479842328753143,72.62566930392393,30.5276679041077,0.2628661481338796,1,-0.12399959564208984,0.1100001335144043,0.03600001335144043,-0.25099992752075195,0.7280006408691406,3,0.08471543443478202,-1.2812524447259113,8.907999992370605,-1.2656285506733473,8.652000427246094,1.0474312025164962,8.416000366210938,0.08471543443478202
2902,2012-01-13,8.972000122070312,8.998000144958496,8.850000381469727,8.850000381469727,2114000.0,0.005378791667681959,-1.426230789675281,-3.388857982992927,49.18919615540258,41.56374619184774,-0.06972346241148841,0.06446729945318097,0.11855941806251735,0.06878108779842051,11.717460768032257,0.14799976348876953,-0.2715711297117984,-0.014799976348877308,-0.521426934475576,0.49182698177782136,-0.26811345541222664,0.23851350271447203,-0.5679998397827148,95.62289075770566,49.10368594390525,0.253313479063349,1,-0.17199993133544922,0.06199979782104492,-0.07050037384033203,-0.29900026321411133,0.6840000152587891,4,0.0728934767487146,5.222204561710244,8.923999786376953,-1.2812524447259113,8.907999992370605,-1.2656285506733473,8.652000427246094,0.0728934767487146
2903,2012-01-17,8.944000244140625,9.156000137329102,8.904000282287598,9.092000007629396,2790500.0,-0.0031208066817576263,-1.210528076963296,-1.2131153948376552,47.732190434210345,42.53665083042828,-0.05118186033376837,0.06475631758059741,0.1359766306983481,0.09223887625643101,11.429326392189843,0.2519998550415039,-0.24693564827579095,-0.023099851608275657,-0.5021153112826457,0.45591560806609444,-0.2626075814454616,0.21640787822891028,-0.5281199645996093,68.45239362343769,18.6990210106443,0.23950772983718524,1,-0.1640000343322754,0.08999967575073242,-0.04250049591064453,-0.27100038528442383,0.8119993209838867,1,0.08788006223620415,-1.426230789675281,8.972000122070312,5.222204561710244,8.923999786376953,-1.2812524447259113,8.907999992370605,0.08788006223620415
2904,2012-01-18,9.013999938964844,9.112000465393066,8.937999725341797,8.937999725341797,1738500.0,0.007826441515369709,-3.578953972795262,-0.5135157775357728,51.40086406228484,43.647162929125216,-0.13752500031725212,-0.03989497414990062,0.04954190344558107,0.018473170813894768,11.033682296757148,0.17400074005126953,-0.2108468099733969,0.06759986877441371,-0.3606439717115215,0.49584370926034893,-0.14652205146855302,0.28172178901738043,-0.568514865112304,71.82534126044028,17.378371418402537,0.2141219202429672,1,-0.23399972915649414,0.019999980926513672,-0.06150007247924805,-0.3410000801086426,0.9840002059936523,2,0.1246948750003174,-1.210528076963296,8.944000244140625,-1.426230789675281,8.972000122070312,5.222204561710244,8.923999786376953,0.1246948750003174
2905,2012-01-19,9.140000343322754,9.18000030517578,8.982000350952148,8.986000061035156,2044500.0,0.013978300999675897,-1.4444483690372951,2.0263138081614214,58.18965273613588,45.16318416215171,-0.27627482858604324,-0.17452845593753352,-0.09221958132738628,-0.10941721651043679,10.839924767819696,0.19799995422363104,-0.1881036147691315,0.19340023994445765,-0.23522006594739153,0.6220205458363068,-0.020909913001467828,0.40771039289038313,-0.6660946669311514,87.95184529828155,26.49969713186517,0.21431015294592498,1,-0.34800004959106445,-0.10600042343139648,-0.17300057411193848,-0.46700048446655273,1.0939998626708984,3,0.06520784412746883,-3.578953972795262,9.013999938964844,-1.210528076963296,8.944000244140625,-1.426230789675281,8.972000122070312,0.06520784412746883
2906,2012-01-20,9.642000198364258,9.657999992370604,8.97599983215332,9.199999809265137,5517000.0,0.054923395643878825,1.8776379457773895,2.870127135700175,70.12411718529059,48.52906164657581,-0.7681262773237112,-0.7047872133030708,-0.6012483895367744,-0.612706407600049,10.565276626066339,0.6820001602172834,-0.15255965245523306,0.6904000759124749,0.23128686641422647,1.1495132854107233,0.46084347116335067,0.9199566806615991,-1.1257288442456055,98.01982652089313,32.28680130454492,0.22955660474912462,1,-0.6110000610351562,-0.6080002784729004,-0.5675003528594971,-0.9690003395080566,1.0199995040893555,4,-0.008297025727050489,-1.4444483690372951,9.140000343322754,-3.578953972795262,9.013999938964844,-1.210528076963296,8.944000244140625,-0.008297025727050489
2907,2012-01-23,9.694000244140623,9.871999740600586,9.517999649047852,9.637999534606934,3208000.0,0.005393076613417591,-1.3918886264856836,0.1266983263246204,67.47104571424097,52.537282380700866,-0.7696970476637333,-0.7324351989016549,-0.660333896034869,-0.6690276711472567,11.513996358303892,0.3540000915527344,-0.12273151496498436,0.7031001091003404,0.13748993826080813,1.2687102799398726,0.42029502368057514,0.9859051945201056,-1.086390598961815,81.6116119765008,16.461583698738593,0.28280508541976584,1,-0.5160002708435041,-0.5560002326965314,-0.5325005054473859,-1.021000385284422,0.7899999618530291,0,-0.0043325578540103216,1.8776379457773895,9.642000198364258,-1.4444483690372951,9.140000343322754,-3.578953972795262,9.013999938964844,-0.0043325578540103216
2908,2012-01-24,9.71399974822998,9.720000267028807,9.402000427246094,9.720000267028807,1508500.0,0.002063080625714475,104.99078194538956,-0.10715076378124243,66.89587334301373,55.42394292547486,-0.6551036920609885,-0.7339905625121581,-0.6667647423097982,-0.6975232249941357,12.37993564586353,0.31799983978271307,-0.1019444833997376,0.6874996185302731,0.03586228561017535,1.3391369514503708,0.3616809520702233,1.0133182849903228,-0.9799510935089941,83.0835128705188,18.49880592305442,0.32581866646004914,1,-0.4519996643066406,-0.5759997367858887,-0.5460000038146973,-1.0409998893737793,0.7880001068115234,1,-0.005970723945246892,-1.3918886264856836,9.694000244140623,1.8776379457773895,9.642000198364258,-1.4444483690372951,9.140000343322754,-0.005970723945246892
2909,2012-01-25,9.795999526977539,9.812000274658203,9.642000198364258,9.763999938964844,2159500.0,0.008441402189916625,4.312412457159887,-5.332803560077866,68.02655812507889,58.82793705380118,-0.6233093198138473,-0.7963320086279602,-0.7308039598246907,-0.7924825092166667,13.395941454882049,0.1700000762939453,-0.04528056045480078,0.7310994148254402,-0.005840797700805922,1.4680396273516862,0.3626293085623171,1.0995695210885632,-0.9481557636685931,91.51783243429652,27.367007815613192,0.36847010626312293,1,-0.43599987030029297,-0.6579995155334473,-0.6279997825622559,-1.122999668121338,0.7080001831054688,2,-0.004083295608872772,104.99078194538956,9.71399974822998,-1.3918886264856836,9.694000244140623,1.8776379457773895,9.642000198364258,-0.004083295608872772
2910,2012-01-26,9.64799976348877,9.944000244140623,9.609999656677246,9.894000053405762,2210000.0,-0.015108184017484705,-1.0745345661973222,-7.687608034809561,63.139010307814615,60.24094534038583,-0.4015265045202927,-0.6264206694925747,-0.5712866887081116,-0.6595840575873346,14.479950596137837,0.33400058746337713,0.08165209097867354,0.5487996578216556,-0.23060917648198398,1.3282084921252952,0.15909524066983494,0.9385040749734763,-0.697740402450659,69.42145096362457,7.098576297688581,0.38970441715181986,1,-0.25099945068359375,-0.4739995002746582,-0.48000001907348633,-0.8129997253417969,0.6660003662109375,3,0.03627698901841225,4.312412457159887,9.795999526977539,104.99078194538956,9.71399974822998,-1.3918886264856836,9.694000244140623,0.03627698901841225
2911,2012-01-27,9.859999656677246,9.949999809265137,9.605999946594238,9.678000450134276,2656000.0,0.021973455471128167,-1.1104272224107468,-0.7398333010273381,72.4508170641308,62.82556988580008,-0.5216490895635175,-0.7987225919374836,-0.7673273063885038,-0.8810711285274095,15.199643065822954,0.34399986267089844,0.17336052262376533,0.7095995903015133,-0.12927613561820728,1.548475316221234,0.290161727341653,1.1290374532613736,-0.7904913896668333,83.57659597054744,16.7639964369762,0.41943786295986024,1,-0.4329996109008789,-0.6829996109008789,-0.6919999122619629,-0.9189996719360352,0.0279998779296875,4,0.03793109151511298,-1.0745345661973222,9.64799976348877,4.312412457159887,9.795999526977539,104.99078194538956,9.71399974822998,0.03793109151511298
2912,2012-01-30,9.550000190734863,9.805999755859377,9.41800022125244,9.753999710083008,2553500.0,-0.031440109202483524,1.519480680329817,-1.1208813665898025,76.92309782325673,66.06900404013855,-0.13526232370181646,-0.4473941201639011,-0.4441259092865426,-0.5782424615221853,15.018987317128918,0.44199943542480646,0.25544021236523484,0.3588001251220696,-0.47415692990399805,1.1917571801481373,-0.05767840239096422,0.7752786526351034,-0.35722310780878885,27.00728656727327,-46.07948405090332,0.4164785275130336,1,-0.10600042343139648,-0.3730001449584961,-0.3820004463195801,-0.3880000114440918,0.6199998855590803,0,0.11643973712142741,-1.1104272224107468,9.859999656677246,-1.0745345661973222,9.64799976348877,4.312412457159887,9.795999526977539,0.11643973712142741
2913,2012-01-31,9.562000274658203,9.65999984741211,9.404000282287598,9.65999984741211,1721500.0,0.0012565532653059375,4.224503697936941,0.48039119438639794,74.17642891673229,68.59962235729938,-0.05630076557333652,-0.43507557731613034,-0.45192592260757536,-0.6005778585632857,14.8507456195374,0.2559995651245117,0.3022992554050923,0.3412002086639401,-0.5006865392380782,1.1830869565659583,-0.07974316528706815,0.7621435826149483,-0.26321201004465955,28.937752610380034,-46.98800396330354,0.42094337395100884,1,-0.09900045394897461,-0.38500022888183594,-0.457500696182251,-0.3940005302429199,0.8779993057250977,1,0.09642333244634904,1.519480680329817,9.550000190734863,-1.1104272224107468,9.859999656677246,-1.0745345661973222,9.64799976348877,0.09642333244634904
2914,2012-02-01,9.857999801635742,9.906000137329102,9.461999893188477,9.60200023651123,3102000.0,0.030955816615276133,1.5227269648522483,-2.6122518489684703,74.7138601967588,70.4356454084797,-0.24584147038435944,-0.7015148781617242,-0.7523206828851947,-0.904402245559135,15.56035042131667,0.444000244140625,0.36143516323895675,0.5955997467041012,-0.28699671256671166,1.478196205974914,0.15430151706869388,1.0368979763395085,-0.4680419207709754,83.15016715514862,6.25479622167903,0.4412982296354067,2,-0.39499998092651367,-0.680999755859375,-0.75350022315979,-0.690000057220459,1.0,2,0.06532765939992236,4.224503697936941,9.562000274658203,1.519480680329817,9.550000190734863,-1.1104272224107468,9.859999656677246,0.06532765939992236
2915,2012-02-02,9.986000061035156,10.076000213623047,9.793999671936037,9.83199977874756,3212500.0,0.012984404744882827,-1.4521733361529086,0.6015646245832255,76.10622083062563,71.10032359129471,-0.26956408149795585,-0.7954789646474367,-0.8733256832527836,-1.036528737680026,16.137613223912748,0.28200054168700994,0.4363584612104976,0.6761000156402588,-0.25605691018045285,1.6082569414609704,0.21002155272990386,1.1421784785506137,-0.5819997787475586,86.60711878213506,8.792787522729824,0.46607846291035543,2,-0.24699974060058594,-0.745999813079834,-0.8815004825592041,-0.818000316619873,0.7840003967285156,3,0.05187258620887247,1.5227269648522483,9.857999801635742,4.224503697936941,9.562000274658203,1.519480680329817,9.550000190734863,0.05187258620887247
2916,2012-02-03,10.052000045776367,10.137999534606934,10.043999671936037,10.071999549865724,2298000.0,0.0066092513857214374,-4.222178070942693,-0.1298666716208229,76.31581148834675,72.08307534397312,-0.30317113222294445,-0.8258495451180021,-0.9215544295553002,-1.1043331235681464,16.79662786146554,0.15199947357177734,0.5072339404404715,0.6926000118255615,-0.28801275847706975,1.6732127821281928,0.20229362667424589,1.1829063969768772,-0.5900001525878906,88.28343645326342,12.19624507911179,0.49030638515131575,2,-0.2820000648498535,-0.7810001373291016,-1.002000331878662,-0.884000301361084,0.9479999542236328,4,0.026064473013350797,-1.4521733361529086,9.986000061035156,1.5227269648522483,9.857999801635742,4.224503697936941,9.562000274658203,0.026064473013350797
2917,2012-02-06,9.748000144958496,9.946000099182127,9.68000030517578,9.80799961090088,2544500.0,-0.030242727759000054,-1.7142954456986663,3.000047684898015,67.26805274544127,72.12442861090952,0.01038643858886168,-0.4760016815445596,-0.5973399998826725,-0.8024227773397428,16.784848526916807,0.3719997406005877,0.5526674486188128,0.34400010108947754,-0.6212292805072206,1.3092294826861757,-0.13861458970887064,0.8266147918878257,-0.16432031631469712,46.866514043973005,-28.939457700031745,0.48261469079834873,2,0.02299976348876953,-0.47700023651123047,-0.7100002765655518,-0.5800004005432129,1.1719999313354474,0,0.014361857567353642,-4.222178070942693,10.052000045776367,-1.4521733361529086,9.986000061035156,1.5227269648522483,9.857999801635742,0.014361857567353642
2918,2012-02-07,9.772000312805176,9.970000267028807,9.704000473022461,9.710000038146973,2295000.0,0.0024620606780656473,-6.1892414361934724,-1.0333471087515986,66.60825651764904,71.96683954341732,-0.005052449562533923,-0.41445428141058116,-0.5885019479151783,-0.8314279203262167,15.7868418448065,0.2659997940063459,0.5264724035855135,0.300200271606446,-0.5573072422890952,1.1577077855019873,-0.1285534853413246,0.7289540285542166,-0.09200000762939631,45.8580745643921,-29.193503408749876,0.4287537569477704,2,-0.0010004043579101562,-0.5010004043579102,-0.8050005435943604,-0.6040005683898926,1.0299997329711914,1,0.04072858685516323,-1.7142954456986663,9.748000144958496,-4.222178070942693,10.052000045776367,-1.4521733361529086,9.986000061035156,0.04072858685516323
2919,2012-02-08,9.66800022125244,9.935999870300293,9.600000381469727,9.80799961090088,1546500.0,-0.01064266150467219,-1.4347871156783205,-2.258044668676609,61.68142190414295,71.80488527634269,0.08815160427266733,-0.24288833187189418,-0.45038975803143266,-0.7258392777954423,14.615495364057507,0.3359994888305664,0.5048024550924168,0.14540019035339213,-0.623409720090546,0.9142101007973302,-0.2390047648685769,0.5298051455753612,0.46999931335449396,12.639395319897636,-58.26961056336835,0.384404955221969,2,0.102999687194826,-0.397000312805174,-0.7010004520416242,-0.5000004768371564,1.3179998397827166,2,0.07985098691183645,-6.1892414361934724,9.772000312805176,-1.7142954456986663,9.748000144958496,-4.222178070942693,10.052000045776367,0.07985098691183645
2920,2012-02-09,9.57800006866455,9.784000396728516,9.555999755859377,9.732000350952148,2067500.0,-0.009309076388935966,-1.30302621629044,1.100006811989073,48.268393465261816,69.1179493209128,0.18682469836811677,-0.10553041303642274,-0.33596899506622435,-0.6325543343502655,13.93514603402779,0.22800064086913885,0.4808302669264606,0.02190003395080531,-0.6904669876710585,0.7342670555726691,-0.3342834768601257,0.37808354476173633,0.5492394828796385,3.7801239121633188,-61.06818297474622,0.3561835108109318,2,0.19299983978271484,-0.30700016021728516,-0.6110002994537354,-0.4100003242492676,1.7699995040893537,3,0.133639561891302,-1.4347871156783205,9.66800022125244,-6.1892414361934724,9.772000312805176,-1.7142954456986663,9.748000144958496,0.133639561891302
2921,2012-02-10,9.68000030517578,9.838000297546387,9.40999984741211,9.435999870300293,5399000.0,0.01064942950302683,-1.891890237419413,-1.58441550399117,49.6311921036923,66.08551535207232,0.06325876304423161,-0.1559865064962569,-0.41185986945585285,-0.7298768772605957,13.169775147281754,0.42800045013427734,0.44726357010748785,0.0861002445220933,-0.5624107443797026,0.7346112334238892,-0.23815524992880555,0.41035573897299216,0.4243896545410166,48.21433133005094,-13.913991241290972,0.324255494450898,2,0.09099960327148615,-0.40900039672851385,-0.6710004806518537,-0.5120005607604963,1.5799999237060565,4,0.1126033179983561,-1.30302621629044,9.57800006866455,-1.4347871156783205,9.66800022125244,-6.1892414361934724,9.772000312805176,0.1126033179983561
2922,2012-02-13,9.62600040435791,9.789999961853027,9.473999977111816,9.789999961853027,3741500.0,-0.005578501974736083,2.8536687484735355,-0.6721281360781435,47.72258333300425,63.146199176102535,0.14435331425608844,-0.05320627749586038,-0.34563758559210456,-0.6685278451528731,12.500642553429945,0.31599998474121094,0.4332680413029806,-0.0005996704101569605,-0.579268918352934,0.5780695775326201,-0.2899342943815455,0.2887349535612316,0.436726148620604,38.5714991238125,-20.04252202559917,0.2893346239713882,2,0.14799928665161133,-0.35500049591064453,-0.6885006427764893,-0.45800065994262695,1.9959993362426758,0,0.14273836878503032,-1.891890237419413,9.68000030517578,-1.30302621629044,9.57800006866455,-1.4347871156783205,9.66800022125244,0.14273836878503032
2923,2012-02-14,9.729999542236328,9.800000190734863,9.612000465393066,9.760000228881836,3420500.0,0.010803982288566605,2.4181578582327647,0.1829315097170371,48.311155752602836,60.212565348974096,0.07452845053362189,-0.10045128649642798,-0.4444002003282215,-0.763061446174417,12.343010630943562,0.18799972534179688,0.37845076818233636,0.06409950256347585,-0.41809616512741954,0.5462951702543712,-0.17699833128197184,0.30519733640892355,0.29356340840820216,60.83644123571529,6.1207925359180635,0.24109783384544733,2,0.04400014877319336,-0.4589996337890625,-0.7699997425079346,-0.5619997978210449,1.944000244140625,1,0.12230221891501825,2.8536687484735355,9.62600040435791,-1.891890237419413,9.68000030517578,-1.30302621629044,9.57800006866455,0.12230221891501825
2924,2012-02-15,10.137999534606934,10.208000183105467,9.842000007629396,9.894000053405762,5762500.0,0.04193216973953029,-1.103451866792363,-8.133129887469007,61.06594484882059,58.541423573217976,-0.32360749159715674,-0.4426198297592201,-0.8430239525834686,-1.1490999320972293,12.576184666512338,0.47800064086913885,0.3476973476813985,0.41589951515197754,-0.004418805692461447,0.8362178359964165,0.20574035472975716,0.6260586755741979,-0.7279996871948242,91.22799260006425,36.7873993939849,0.21015916042221952,2,-0.32899951934814453,-0.791999340057373,-1.2209994792938232,-0.9699997901916504,1.8040008544921857,2,0.06549620651518184,2.4181578582327647,9.729999542236328,2.8536687484735355,9.62600040435791,-1.891890237419413,9.68000030517578,0.06549620651518184
2925,2012-02-16,9.736000061035156,9.895999908447266,9.31999969482422,9.62399959564209,7594000.0,-0.03965274137165997,1.6666666666666585,0.4590192767693823,47.42097172496553,55.33088582173117,0.0438068899883266,0.006661365484958992,-0.43799597702187043,-0.73258663890768,12.787002903093555,0.8179998397827131,0.32099164175498274,-0.015899944305420632,-0.3347013101167686,0.30290142150592736,-0.17530062721109552,0.14350073860025425,0.4720001220703107,46.846862327307704,-3.7467778410926798,0.15940068290567436,2,0.0279998779296875,-0.305999755859375,-0.8190000057220459,-0.568000316619873,2.248000144958496,3,0.1283894815287312,-1.103451866792363,10.137999534606934,2.4181578582327647,9.729999542236328,2.8536687484735355,9.62600040435791,0.1283894815287312
2926,2012-02-17,9.562000274658203,9.734000205993652,9.48799991607666,9.704000473022461,6374000.0,-0.017871793887237586,1.435650482503352,-1.2678536456603742,50.26455226689104,53.44160799078115,0.15755977061405524,0.18378311406444503,-0.2653127579457877,-0.5369219720611706,12.749982534496555,0.2480001449584961,0.2640439608690066,-0.1858997344970703,-0.5124210861823357,0.1406216171881951,-0.349160410339703,-0.022639058654437605,0.6459999084472638,27.252302563749996,-25.23740019683112,0.16326067584263268,2,0.20199966430664062,-0.034000396728515625,-0.6450002193450928,-0.3940005302429199,2.3219995498657227,4,0.18678092938661228,1.6666666666666585,9.736000061035156,-1.103451866792363,10.137999534606934,2.4181578582327647,9.729999542236328,0.18678092938661228
2927,2012-02-21,9.652000427246094,9.68000030517578,9.5,9.51200008392334,3294000.0,0.009412272537411948,-1.1951188309384724,-0.9859165334658625,51.91816283042231,51.80937535886707,0.05868091530864561,0.09536449588469331,-0.35219359504913683,-0.6113798227469953,12.17387876740176,0.18000030517577947,0.18875667654272021,-0.09379959106445312,-0.4223146754464846,0.23471549331757835,-0.25805713325546975,0.0704579511265635,0.5382397460937476,37.387449309230824,-17.334492074529294,0.16425754219101582,2,0.11199951171875,-0.1230001449584961,-0.7350003719329834,-0.5690007209777832,2.2259998321533203,1,0.16659756842701845,1.435650482503352,9.562000274658203,1.6666666666666585,9.736000061035156,-1.103451866792363,10.137999534606934,0.16659756842701845
2928,2012-02-22,9.656000137329102,9.734000205993652,9.567999839782717,9.567999839782717,1406500.0,0.0004143918261458879,-2.7727228393390444,0.6285720124522186,45.082770987113776,49.965080812530495,0.040785151656667296,0.09148741663896942,-0.3496749235622403,-0.5947063691000132,11.890693547392875,0.16600036621093572,0.10220774891544693,-0.08689990043640172,-0.4176135870278763,0.24381378615507288,-0.25225674373213813,0.07845694285933469,0.5168352264404277,37.837866863701926,-12.739177647428058,0.1653568432957369,2,0.10799980163574219,-0.09999990463256836,-0.7390000820159912,-0.6900005340576172,2.012000083923338,2,0.20360393282008493,-1.1951188309384724,9.652000427246094,1.435650482503352,9.562000274658203,1.6666666666666585,9.736000061035156,0.20360393282008493
2929,2012-02-23,9.755999565124512,9.815999984741213,9.600000381469727,9.605999946594238,1754500.0,0.010356195771872745,-1.666682365130594,1.7045353562720473,44.32377320229163,49.52678967220047,-0.05075642673814329,-0.012292606282366947,-0.4491453375498615,-0.6703991112837002,11.295860687563279,0.21599960327148615,0.05396283402788171,0.015099525451660156,-0.314744734093237,0.3449437849965573,-0.14982260432078753,0.18002165522410785,0.39977908526611117,75.69439385410105,28.449071441071453,0.1649221297724484,2,0.008000373840332031,-0.1829996109008789,-0.8489995002746582,-0.7899999618530273,1.8640003204345703,3,0.19659699741160885,-2.7727228393390444,9.656000137329102,-1.1951188309384724,9.652000427246094,1.435650482503352,9.562000274658203,0.19659699741160885
2930,2012-02-24,9.998000144958496,10.0,9.755999565124512,9.76200008392334,2235500.0,0.024805308591759445,1.0333388964388177,1.5733377414391618,48.77384349597633,49.431528715787586,-0.25358148088212396,-0.2389802361716189,-0.691275648404595,-0.8838842763077661,10.538642379595728,0.24400043487548828,0.010821181474184982,0.23960008621215856,-0.1062419398956802,0.5854421123199973,0.06667907315823918,0.41252109926607794,0.14106292632079942,99.60940337623005,55.1775834896671,0.17292101305391933,2,-0.23400020599365234,-0.40600013732910156,-1.0910000801086426,-1.0320005416870117,1.9840002059936523,4,0.19443890937738062,-1.666682365130594,9.755999565124512,-2.7727228393390444,9.656000137329102,-1.1951188309384724,9.652000427246094,0.19443890937738062
2931,2012-02-27,10.234000205993652,10.333999633789062,9.97599983215332,9.998000144958496,4667000.0,0.02360472670668634,-1.5571351693789552,1.0,61.38707399694325,50.94980545622525,-0.4500611455065826,-0.46960117985587146,-0.920539311641587,-1.0839269919132342,10.032905707873537,0.3579998016357422,-0.004854271079356209,0.45690011978149414,0.052448298547195904,0.8613519410157924,0.25467420916434413,0.6591260303986441,-0.9140005111694318,88.00965567081984,42.072930752423886,0.2022259106171493,2,-0.4070005416870117,-0.5790004730224609,-1.321000099182129,-1.268000602722168,1.5760002136230469,0,0.1709986285690217,1.0333388964388177,9.998000144958496,-1.666682365130594,9.755999565124512,-2.7727228393390444,9.656000137329102,0.1709986285690217
2932,2012-02-28,10.661999702453613,10.791999816894533,10.300000190734863,10.300000190734863,5131000.0,0.04182132967022012,-1.7182336452537612,1.533895839394821,67.53349135229463,53.08562052285767,-0.7997521942197352,-0.8537955307567486,-1.3324991953986185,-1.4786718692257885,10.506262349803015,0.5579996109008807,0.03619747225596015,0.8292996406555169,0.2774306855452089,1.3811685957658248,0.5533651631003629,1.1052341182106709,-1.3217200088500967,89.37907541896597,41.63825404450135,0.2759344775551544,2,-0.6059999465942365,-0.6059999465942365,-1.6294996738433838,-1.696000099182129,0.7140007019042969,1,0.11461265767894346,-1.5571351693789552,10.234000205993652,1.0333388964388177,9.998000144958496,-1.666682365130594,9.755999565124512,0.11461265767894346
2933,2012-02-29,10.484000205993652,10.597999572753906,10.270000457763672,10.54800033569336,2159500.0,-0.016694757215102718,3.0000232605472044,-0.17679617686730736,65.6202284293058,53.591652031800464,-0.5627266830745903,-0.6357770989419116,-1.1413583271445624,-1.2697438498775604,11.017602622705663,0.3919992446899414,0.0667052678047142,0.6052001476287838,-0.0026547851291987,1.2130550803867663,0.30127268124979345,0.9091276140077742,-1.0856517074584957,74.16109422978751,21.072200028479905,0.3039274663789912,2,-0.42800045013427557,-0.42800045013427557,-1.3260002136230469,-1.4790005683898926,1.087999343872072,2,0.1329645198412739,-1.7182336452537612,10.661999702453613,-1.5571351693789552,10.234000205993652,1.0333388964388177,9.998000144958496,0.1329645198412739
2934,2012-03-01,10.501999855041504,10.605999946594238,10.3100004196167,10.435999870300293,2634500.0,0.0017168684370647558,1.1605791653614563,-1.031247671698282,68.18899293379093,55.899209943892174,-0.5852033230400693,-0.6356460134064807,-1.1486379181031658,-1.265018583797806,10.901832051258046,0.29599952697753906,0.11073034926114644,0.590999794006347,-0.0774272242560432,1.259426812268737,0.256786284875151,0.9252133031375429,-1.047905303771973,72.00773249257807,12.157746223698958,0.3342135091311951,3,-0.3619999885559082,-0.44600009918212713,-1.301999807357788,-1.4970002174377441,1.0480003356933612,3,0.11102650755143517,3.0000232605472044,10.484000205993652,-1.7182336452537612,10.661999702453613,-1.5571351693789552,10.234000205993652,0.11102650755143517
2935,2012-03-02,10.503999710083008,10.64799976348877,10.234000205993652,10.592000007629396,4816000.0,0.00019042611589292768,3.139999523162387,-1.3333381498714254,66.88525640975537,57.745954848654875,-0.5216644456824007,-0.6291033203513834,-1.1302599543873946,-1.24453019702349,10.2707136812831,0.4139995574951172,0.15041692812230067,0.5670996665954586,-0.15180038882255964,1.285999722013477,0.2076496388864495,0.9265496943044678,-0.9963889481884767,64.70586860331107,3.2442586144471903,0.35945002770900897,3,-0.3579998016357422,-0.44799995422363104,-1.2549998760223389,-1.499000072479248,0.6120004653930664,4,0.10624525954668518,1.1605791653614563,10.501999855041504,3.0000232605472044,10.484000205993652,-1.7182336452537612,10.661999702453613,0.10624525954668518
2936,2012-03-05,10.314000129699707,10.62600040435791,10.300000190734863,10.621999740600586,1434000.0,-0.018088307847239915,1.063286364006748,3.499983744242682,63.35405060404394,59.01660904572396,-0.23889852152682423,-0.4410835236906401,-0.9347588208854773,-1.0384435369934621,9.46063726229604,0.3260002136230469,0.1220773114255671,0.3640000820159912,-0.3730504251836848,1.1010505892156672,-0.004525171583846799,0.7325253356158292,-0.7550138056051754,14.33691388725096,-47.953860745554124,0.36852525359983795,3,-0.1340003013610822,-0.25800037384033025,-1.0284998416900635,-1.2730002403259277,1.196000099182129,0,0.16172195077342955,3.139999523162387,10.503999710083008,1.1605791653614563,10.501999855041504,3.0000232605472044,10.484000205993652,0.16172195077342955
2937,2012-03-06,9.887999534606934,10.241999626159668,9.857999801635742,10.241999626159668,2602000.0,-0.04130314036608185,1.1694899729522947,1.1493523985868264,52.7260198284109,59.8658589169792,0.2504349552304337,-0.004275984254576315,-0.4876545703811015,-0.600138693526759,9.363749285929945,0.45600032806396484,0.152260002105022,-0.0690004825592041,-0.8006124734455664,0.6626115083271582,-0.43480647800238614,0.29680551288397794,-0.2796926708004026,3.7974347366832655,-56.25340441787008,0.36580599544318126,3,0.3080005645751953,0.16800022125244318,-0.5859994888305664,-0.8439998626708984,1.4960002899169922,1,0.19437712130577767,1.063286364006748,10.314000129699707,3.139999523162387,10.503999710083008,1.1605791653614563,10.501999855041504,0.19437712130577767
2938,2012-03-07,10.170000076293944,10.220000267028807,9.954000473022461,10.0,3634500.0,0.028519473600300937,-1.0305395193756552,-0.480226080022409,50.57721067991992,60.56068530338234,0.05477280203900392,-0.26870732836549927,-0.7478698342216976,-0.8682299274292351,9.197962183457289,0.3320007324218732,0.19800366526067492,0.193100070953367,-0.5389756288610723,0.9251757707678063,-0.17293777895385176,0.5591379208605858,-0.5143454943638925,39.493707559981665,-15.927147650066935,0.36603784990721927,3,0.10399961471557795,-0.11400032043456676,-0.8595001697540265,-1.1260004043579084,1.225999832153322,2,0.11858410216486903,1.1694899729522947,9.887999534606934,1.063286364006748,10.314000129699707,3.139999523162387,10.503999710083008,0.11858410216486903
2939,2012-03-08,10.4399995803833,10.527999877929688,10.215999603271484,10.288000106811523,2783000.0,0.02654862360509913,-1.108106540713128,0.8941141491546055,63.33333212919838,62.17840626262923,-0.12068958505821392,-0.5037317186612356,-0.9933356640875424,-1.1242694646786315,9.637300520361974,0.35799980163574396,0.24437809228888874,0.4244996070861813,-0.3202975653036422,1.1692967794760047,0.052101020891269556,0.796898193281093,-0.7388911890546712,73.67086162667874,16.45636678309461,0.3723985861949119,3,-0.11499977111816406,-0.383999824523924,-1.119999647140503,-1.3959999084472656,0.75,3,0.10842912020891693,-1.0305395193756552,10.170000076293944,1.1694899729522947,9.887999534606934,1.063286364006748,10.314000129699707,0.10842912020891693
2940,2012-03-09,10.857999801635742,10.920000076293944,10.350000381469727,10.350000381469727,3909000.0,0.040038336978275524,-1.2440958481328168,3.342113023346279,72.46879393880874,63.40970847839206,-0.4513322930514789,-0.8652843451995214,-1.3793114785086509,-1.5294097807527347,10.5333295971203,0.569999694824217,0.32586210955507866,0.7784998416900635,-0.025622859260765907,1.5826225426408929,0.3764384912146479,1.180561192165479,-1.1132557532844771,94.1619342162453,31.78772459244437,0.40206135047541486,3,-0.46899986267089844,-0.7379999160766602,-1.5379998683929443,-1.814000129699707,0.7100000381469727,4,0.06373184764608975,-1.108106540713128,10.4399995803833,-1.0305395193756552,10.170000076293944,1.1694899729522947,9.887999534606934,0.06373184764608975
2941,2012-03-12,10.770000457763672,10.956000328063963,10.630000114440918,10.704000473022461,2864000.0,-0.008104563039208479,-2.04672097541844,0.1299213780985064,69.39626617392358,63.61668345857306,-0.31212930465541966,-0.7288041232350579,-1.255588053624459,-1.4300813300447963,11.801188875627538,0.3260002136230451,0.40793041311357037,0.6360004901885983,-0.20118768686847588,1.4731886672456724,0.2174064016600621,1.0545945787171345,-0.9547410477358458,83.0601292236766,16.8013119512526,0.418594088528537,3,-0.36300039291381836,-0.6320004463195801,-1.2805001735687256,-1.6630005836486816,1.1679992675781232,0,0.032126249118493266,-1.2440958481328168,10.857999801635742,-1.108106540713128,10.4399995803833,-1.0305395193756552,10.170000076293944,0.032126249118493266
2942,2012-03-13,11.0,11.015999794006348,10.765999794006348,10.777999877929688,3099000.0,0.021355574044616743,-1.0325179298313627,3.3636389908389446,71.62163406129295,64.28350630657164,-0.5466248563483749,-0.8965560774845773,-1.4431660713338221,-1.644616829479176,13.17889832212979,0.25,0.4740978298819414,0.7973000526428216,-0.08845837510615162,1.6830584803917947,0.35442083876833586,1.2401792665173073,-1.0934813165292834,98.49342709640109,27.456480440794394,0.4428792138744865,3,-0.5630002021789551,-0.8320002555847168,-1.4795000553131104,-1.8620004653930664,0.741999626159668,1,0.046363657171075934,-2.04672097541844,10.770000457763672,-1.2440958481328168,10.857999801635742,-1.108106540713128,10.4399995803833,0.046363657171075934
2943,2012-03-14,10.920000076293944,10.998000144958496,10.744000434875488,10.998000144958496,2624500.0,-0.0072727203369141735,5.512807345731089,-0.3513514674548159,68.84716836097328,64.3566369095919,-0.44507919053520517,-0.7618960093127871,-1.3284077406115458,-1.5486627041264107,14.637404378197067,0.2559995651245117,0.49243706918201724,0.6578001022338853,-0.2537591982568461,1.5693594027246167,0.2020204519885187,1.113579752479252,-0.9025332817696636,88.00003814696335,16.827162837035402,0.4557796502453657,3,-0.4830002784728986,-0.7520003318786603,-1.399000167846678,-1.78200054168701,0.7880001068115234,2,0.04249081913811259,-1.0325179298313627,11.0,-2.04672097541844,10.770000457763672,-1.2440958481328168,10.857999801635742,0.04249081913811259
2944,2012-03-15,10.802000045776367,11.02400016784668,10.682000160217283,10.895999908447266,1931500.0,-0.010805863525014114,-1.0479064827081985,1.2051253836090154,63.56276124308514,63.98747077996187,-0.31295999124708374,-0.6235709378492338,-1.1781091463963076,-1.4152326661768768,14.95028387589078,0.3420000076293963,0.4515884087781661,0.5066000461578373,-0.4338231773012797,1.4470232696169543,0.03638843442827877,0.9768116578873958,-0.684679951303881,67.0622859891898,-0.4923451431351964,0.47021161172955855,3,-0.36100006103515625,-0.630000114440918,-1.2810001373291016,-1.6640005111694336,0.9300003051757812,3,0.05498980375427376,5.512807345731089,10.920000076293944,-1.0325179298313627,11.0,-2.04672097541844,10.770000457763672,0.05498980375427376
2945,2012-03-16,10.986000061035156,11.02400016784668,10.760000228881836,10.847999572753906,2499500.0,0.017033883954734375,1.467281056703328,-1.468092445670921,62.912095199824726,63.93836462393752,-0.4709203631980614,-0.7474443836186282,-1.3273289618778357,-1.586088851390901,16.081510333297796,0.26399993896484375,0.4323377669270734,0.6281000614166263,-0.3218866852878701,1.5780868081211228,0.1531066880643781,1.1030934347688746,-0.759878357757767,90.35530414703041,24.33933999111686,0.47499337335224784,3,-0.5450000762939453,-0.814000129699707,-1.4650001525878906,-1.8480005264282227,0.6420001983642578,4,0.018569044075621655,-1.0479064827081985,10.802000045776367,5.512807345731089,10.920000076293944,-1.0325179298313627,11.0,0.018569044075621655
2946,2012-03-19,11.347999572753904,11.36400032043457,10.946000099182127,11.0,4739500.0,0.032950983952992896,1.1999949806756105,2.521727111897378,62.05200980482499,64.97458573242797,-0.7496568820263008,-1.0211349513393415,-1.6504629021759083,-1.9410090094502923,17.52830210779577,0.4180002212524432,0.4147864411404427,0.9007996082305887,-0.06972455917732212,1.8713237756384995,0.41553752452663417,1.3860616919345432,-1.0261324537282004,97.6538498648493,33.164154312306465,0.48526208370395507,3,-0.6889991760253888,-1.00599956512451,-1.8269996643066388,-2.210000038146971,0.5780000686645508,0,0.019386700327079787,1.467281056703328,10.986000061035156,-1.0479064827081985,10.802000045776367,5.512807345731089,10.920000076293944,0.019386700327079787
2947,2012-03-20,11.260000228881836,11.303999900817873,11.020000457763672,11.222000122070312,4522500.0,-0.007754612899647184,3.5079473206175216,0.10919584329029061,64.0783868356845,66.4747164164018,-0.4990533200938856,-0.8500753666283032,-1.5171782007355112,-1.845380185207647,19.053280307559213,0.3279991149902326,0.4027331515151431,0.732400274276733,-0.22710895392668107,1.6919095024801472,0.2526456601750251,1.212154888378441,-0.7922344616588912,84.75072329607669,20.59689645153823,0.47975461410170733,3,-0.4700002670288086,-0.9180002212524414,-1.7390003204345703,-2.020000457763672,0.8239994049072266,1,0.06021309792879892,1.1999949806756105,11.347999572753904,1.467281056703328,10.986000061035156,-1.0479064827081985,10.802000045776367,0.06021309792879892
2948,2012-03-21,11.621999740600586,11.71399974822998,11.44200038909912,11.458000183105467,5389000.0,0.03214915669275231,-1.7755157648890296,4.315765697937104,68.06452873223051,67.00040492784981,-0.7078662971097405,-1.1143695210173217,-1.8145675312034193,-2.196801322564678,21.09245313311079,0.45399951934814453,0.4256695647661317,0.9960998058319088,0.010103944476886895,1.9820956671869308,0.5031018751543979,1.4890977365094198,-1.028761135928013,91.08526701967418,26.77135733992752,0.4929979306775112,3,-0.5899996757507324,-1.1050000190734863,-2.0994999408721924,-2.3530001640319824,0.37800025939941406,2,0.01032523560810894,3.5079473206175216,11.260000228881836,1.1999949806756105,11.347999572753904,1.467281056703328,10.986000061035156,0.01032523560810894
2949,2012-03-22,11.673999786376953,11.85200023651123,11.454000473022461,11.631999969482422,4549000.0,0.004474276969281599,-1.0000047923475794,0.2560971354802666,68.57144327662148,66.56736596538457,-0.6329799175194157,-1.0701789046923125,-1.8076291800265594,-2.243593337772598,23.499430286048543,0.39799976348876953,0.5234582605859952,0.9521998405456547,-0.05050624923464042,1.9549059303259497,0.450846795655508,1.4535528854358013,-0.9014393987351959,83.69959259243086,18.63241241047197,0.5013530448901474,3,-0.4329996109008789,-1.0879998207092285,-2.1514999866485596,-2.4029998779296875,0.3900003433227539,3,0.002912489065503676,-1.7755157648890296,11.621999740600586,3.5079473206175216,11.260000228881836,1.1999949806756105,11.347999572753904,0.002912489065503676
2950,2012-03-23,11.94200038909912,12.0,11.670000076293945,11.795999526977539,3372500.0,0.02295705050765129,1.5190825801613965,3.476226158038105,75.21686645186337,67.2140993296001,-0.8169562215769481,-1.2491152769824634,-2.020614907090067,-2.5006231642183057,25.556648750310814,0.3299999237060547,0.6263860627233555,1.12300043106079,0.04189098537783309,2.204109876743747,0.5824457082193124,1.6635551539022675,-0.9751408286608569,94.49719009879652,22.06233025993032,0.5405547228414781,3,-0.6010003089904767,-1.28200054168701,-2.3645002841949445,-2.636000156402586,0.04999923706054865,4,-0.017584996759727356,-1.0000047923475794,11.673999786376953,-1.7755157648890296,11.621999740600586,3.5079473206175216,11.260000228881836,-0.017584996759727356
2951,2012-03-26,11.984000205993652,12.029999732971193,11.821999549865724,12.02400016784668,4218500.0,0.003516983380177363,7.000146721686753,-0.2739707236777678,86.84954603192067,68.90608954855874,-0.7472184336241607,-1.2156123676921808,-2.0064933193219154,-2.5283586448539417,26.86050411407691,0.20800018310546875,0.6787672752454661,1.0775002479553226,-0.08450026179924564,2.239500757709891,0.4964999930780394,1.6585005028326059,-0.8105125576430421,95.44558812004202,13.736657767444953,0.5810002548772837,3,-0.6280002593994141,-1.2250003814697266,-2.38700008392334,-2.677999973297119,0.04799938201904297,0,-0.029706270066333085,1.5190825801613965,11.94200038909912,-1.0000047923475794,11.673999786376953,-1.7755157648890296,11.621999740600586,-0.029706270066333085
2952,2012-03-27,11.883999824523926,12.093999862670898,11.70199966430664,11.744000434875488,4847000.0,-0.00834449096719081,-2.4999872276291923,-3.4999880790596762,82.19386115536562,70.38905541460234,-0.5684100739821947,-1.0744567458411556,-1.8519238756039194,-2.4109539691577737,27.0895082960774,0.3920001983642578,0.6668437436088634,0.9163998603820804,-0.31773960339639373,2.1505393241605546,0.29933012849284246,1.5334695922713184,-0.5392097592491982,67.79137918677267,-18.461985766208215,0.6170697318892373,3,-0.495999813079834,-1.0869998931884766,-2.23799991607666,-2.5779995918273926,0.09800052642822266,1,0.0035341482257393864,7.000146721686753,11.984000205993652,1.5190825801613965,11.94200038909912,-1.0000047923475794,11.673999786376953,0.0035341482257393864
2953,2012-03-28,11.878000259399414,11.972000122070312,11.732000350952148,11.913999557495115,3258000.0,-0.0005048439257068216,2.1578828489685287,-0.257138964577644,79.98336039655074,72.21356643165407,-0.4606718615221954,-1.0104750676305887,-1.7893972099943465,-2.389260497206539,27.434756222333878,0.23999977111816406,0.6767477312754053,0.8407002925872806,-0.4351914855607699,2.116592070735331,0.20275440351325535,1.478646181661306,-0.38336823464545233,66.25002980235081,-20.70287261898703,0.6379458890740256,3,-0.4510002136230469,-1.0470004081726074,-2.2315001487731934,-2.572000026702881,0.07800006866455078,2,0.01734293398643727,-2.4999872276291923,11.883999824523926,7.000146721686753,11.984000205993652,1.5190825801613965,11.94200038909912,0.01734293398643727
2954,2012-03-29,11.66800022125244,11.748000144958494,11.406000137329102,11.656000137329102,6303000.0,-0.017679746890121084,2.976745862327139,-0.333342163823216,68.49317991498788,72.83368695556108,-0.12841547061898062,-0.7469382141922054,-1.5264014684327698,-2.1678217912672277,27.323034235166276,0.4720001220703125,0.6541680798305389,0.5724002361297593,-0.7070554827668367,1.8518559550263554,-0.0673276233185387,1.2121280955780573,0.4259996414184588,38.081422749576966,-45.978424622154854,0.6397278594482979,3,-0.14800024032592596,-0.8210000991821271,-2.008000135421751,-2.3619999885559064,0.347999572753908,3,0.028453871482008175,2.1578828489685287,11.878000259399414,-2.4999872276291923,11.883999824523926,7.000146721686753,11.984000205993652,0.028453871482008175
2955,2012-03-30,11.619999885559082,11.991999626159668,11.538000106811525,11.838000297546387,3001500.0,-0.004113844256355859,-1.3769610241764076,-18.16657394898147,69.76744082890764,73.69095706934804,0.02120534953473907,-0.6440646335238931,-1.42893253191205,-2.1087693188848533,27.658637547550597,0.45399951934814275,0.6506062806492121,0.4685998916625973,-0.7995122152443805,1.7367119985695751,-0.16545616179089073,1.1026559451160853,0.4602399826049801,31.104626985667156,-50.88892864465464,0.6340560534534888,3,-0.06299972534179688,-0.695000171661377,-1.9514999389648438,-2.313999652862549,-0.10200023651123047,4,0.03821000417499243,2.976745862327139,11.66800022125244,2.1578828489685287,11.878000259399414,-2.4999872276291923,11.883999824523926,0.03821000417499243
2956,2012-04-02,11.982000350952148,12.003999710083008,11.534000396728516,11.656000137329102,3607500.0,0.031153224523086998,1.5405441629808336,-1.495410997856424,71.51622542156846,74.51738357889072,-0.2697740772014452,-0.921965125633788,-1.7524214157740676,-2.4559037081047634,28.02055467500667,0.4699993133544922,0.6926585156696081,0.7472003459930416,-0.508360898456587,2.0027615904426703,0.11941972376822818,1.374980968217855,0.0847547225952141,83.72099470488759,3.6569862317001736,0.6277806222248141,4,-0.23200035095214844,-1.0060005187988281,-2.3040003776550293,-2.6760001182556152,-0.6000003814697266,0,0.0008345246965983932,-1.3769610241764076,11.619999885559082,2.976745862327139,11.66800022125244,2.1578828489685287,11.878000259399414,0.0008345246965983932
2957,2012-04-03,11.8100004196167,12.067999839782715,11.760000228881836,12.0,3629500.0,-0.014354859480686044,-1.1241355270037852,-0.58282041680806,68.74474504874635,74.59296316961468,-0.01290962066972412,-0.6309394075215771,-1.544790905125378,-2.270142434782434,29.9528108002692,0.3079996109008789,0.7270046131292585,0.47910037040710485,-0.6278481448375359,1.5860488856517456,-0.07437388721521465,1.0325746280294243,-0.40400028228759766,61.02726040362627,-17.287973451834375,0.55347425762232,4,-0.06000041961669922,-0.8340005874633789,-2.069000720977783,-2.441000461578369,-0.6059999465942383,1,0.018797558044727047,1.5405441629808336,11.982000350952148,-1.3769610241764076,11.619999885559082,2.976745862327139,11.66800022125244,0.018797558044727047
2958,2012-04-04,11.37600040435791,11.76200008392334,11.312000274658205,11.76200008392334,3840000.0,-0.036748518191236035,1.331607164916606,2.031581747637141,60.669153310792595,73.71493095118926,0.42747977951183813,-0.10746616572145484,-1.0801135457237372,-1.814578009910024,31.42971604500293,0.4980001449584943,0.7319079278798846,-0.015199661254882812,-0.9778675308006939,0.9474682082909283,-0.49653359602778835,0.4661342735180227,0.6919994354248047,8.465630491356793,-68.32881042119823,0.4813339347729056,4,0.3269996643066406,-0.40000057220458984,-1.3200006484985334,-1.7780003547668457,0.07599925994873047,2,0.05327003560601962,-1.1241355270037852,11.8100004196167,1.5405441629808336,11.982000350952148,-1.3769610241764076,11.619999885559082,0.05327003560601962
2959,2012-04-05,11.571999549865724,11.59000015258789,11.30799961090088,11.312000274658205,1751000.0,0.017229178845029836,-1.1044769214892811,-0.673573810994441,60.84381510850966,72.11792524637218,0.24081454206986486,-0.22589201495551592,-1.2451688219102088,-1.986089320436335,32.20271096013182,0.28200054168700994,0.7452175494221809,0.12419948577881001,-0.7299913806494889,0.9783903522071089,-0.30289594743533854,0.5512949189929586,0.4960002899169904,34.73682361296904,-38.67576218476679,0.427095433214149,4,0.12900018692016424,-0.5959997177124041,-1.5159997940063477,-1.97399950027466,-0.3199996948242205,3,0.03318361503070544,1.331607164916606,11.37600040435791,-1.1241355270037852,11.8100004196167,1.5405441629808336,11.982000350952148,0.03318361503070544
2960,2012-04-09,11.550000190734865,11.678000450134276,11.43000030517578,11.486000061035154,1180500.0,-0.0019010853773421266,-1.8181892072023662,0.2461550311962547,54.276052948741054,68.49864823713,0.22502480447360007,-0.15746487965149925,-1.18707202768252,-1.9420042555631785,32.265557997950346,0.2480001449584961,0.7108958810388675,0.06760010719299459,-0.7408339817454141,0.8760341961314033,-0.3366169372762098,0.47181715166219895,0.4875996398925757,31.842171967504886,-36.913494082766235,0.40421704446920403,4,0.15099954605102361,-0.5740003585815447,-1.4520003795623797,-1.9520001411438006,-0.19400024414062678,0,0.040346285331258835,-1.1044769214892811,11.571999549865724,1.331607164916606,11.37600040435791,-1.1241355270037852,11.8100004196167,0.040346285331258835
2961,2012-04-10,11.116000175476074,11.73799991607666,11.067999839782717,11.55799961090088,2942000.0,-0.03757575827634485,-1.4907061088323086,-6.906227182642807,47.34120948335701,64.6261313846846,0.5844073750637175,0.3202025926958143,-0.7281078803371273,-1.4873557805843838,31.867534387192713,0.6700000762939435,0.6571941368484122,-0.383699893951416,-1.1411453010288461,0.3737455131260141,-0.7624225974901311,-0.004977190412700949,0.8924156463623039,4.800033569335768,-59.37400318600152,0.37872270353871507,4,0.4519996643066406,-0.1400003433227539,-1.015000343322754,-1.5180001258850098,0.421999931335451,1,0.036164039872782716,-1.8181892072023662,11.550000190734865,-1.1044769214892811,11.571999549865724,1.331607164916606,11.37600040435791,0.036164039872782716
2962,2012-04-11,11.510000228881836,11.56999969482422,11.28600025177002,11.293999671936035,2455000.0,0.03544440870691945,-1.4482774212908498,-0.4886896670766157,47.95621311907914,61.06755946496553,0.1472626071421761,-0.03544791561744631,-1.082057041963898,-1.857951169621371,31.329573186070725,0.4539995193481463,0.5601454691061054,-0.015199851989745383,-0.7352273016951099,0.7048275977156191,-0.37521357684242673,0.34481387286293597,0.4419906340332016,63.688794468141154,2.7982727791773456,0.3600137248526822,4,0.057999610900878906,-0.5340003967285156,-1.3920004367828351,-1.9120001792907715,0.5839996337890625,2,-0.011120786868294319,-1.4907061088323086,11.116000175476074,-1.8181892072023662,11.550000190734865,-1.1044769214892811,11.571999549865724,-0.011120786868294319
2963,2012-04-12,11.383999824523926,11.678000450134276,11.359999656677244,11.460000038146973,3604500.0,-0.01094703751975079,-4.129022334338129,-0.35185193361384237,44.84719352369088,58.4402276437103,0.21883240401043658,0.13396498099209886,-0.9170309766654512,-1.7137035980546873,30.945804699998643,0.31800079345703125,0.4208957922032184,-0.16440024375915563,-0.8301793185592192,0.501378831040908,-0.4972897811591874,0.16848929364087617,0.5149515770031723,47.16417145638848,-10.393319185187117,0.33288953740003197,4,0.18400001525878906,-0.3599996566772461,-1.2579998970031738,-1.7859997749328613,0.3839998245239258,3,-0.01581160877336818,-1.4482774212908498,11.510000228881836,-1.4907061088323086,11.116000175476074,-1.8181892072023662,11.550000190734865,-0.01581160877336818
2964,2012-04-13,11.395999908447266,11.486000061035154,11.260000228881836,11.345999717712402,2352500.0,0.0010541184213204158,-1.0360421508443325,-0.6578953972795262,39.32758866879652,55.05802184814241,0.1834871694901281,0.17786690995631105,-0.8986037424322113,-1.713205125169818,30.663353904871325,0.22599983215331854,0.30547231816954934,-0.18210015296936,-0.7540707928811123,0.38987048694239235,-0.4680854729252353,0.10388516698651529,0.4530943993751695,48.95522855442904,-3.7673092254802754,0.2859853199558761,4,0.17199993133544922,-0.24100017547607422,-1.2310001850128174,-1.7979998588562012,0.31799983978271484,4,0.004913983530121513,-4.129022334338129,11.383999824523926,-1.4482774212908498,11.510000228881836,-1.4907061088323086,11.116000175476074,0.004913983530121513
2965,2012-04-16,11.1899995803833,11.47599983215332,11.17199993133545,11.399999618530273,1999500.0,-0.018076547009382438,-1.4715505778274,-4.199984741269145,35.41512509179378,51.04678847816744,0.35992770319709777,0.4215469136793857,-0.6680689548984216,-1.4908274267619603,30.272057844643598,0.3039999008178711,0.19551959314199152,-0.39830045700073313,-0.9317940556614612,0.13519314165999496,-0.6650472563310963,-0.13155365767036997,0.6122290593567516,18.208914434072426,-27.90696366943574,0.266746799330364,4,0.37800025939941406,0.03200054168701172,-0.9994997978210449,-1.5919995307922363,0.7000007629394549,0,0.005540686057476929,-1.0360421508443325,11.395999908447266,-4.129022334338129,11.383999824523926,-1.4482774212908498,11.510000228881836,0.005540686057476929
2966,2012-04-17,11.567999839782715,11.630000114440918,11.204000473022461,11.366000175476074,2901500.0,0.03378018530600024,1.6134930200446997,-0.9619029886331125,44.733333587646484,48.37885387137857,-0.0927254153601833,0.06416328423601136,-1.0187642136828536,-1.8452000376128375,29.287984284471975,0.4400005340576172,0.14420079430623112,-0.031300210952759144,-0.5528709202840076,0.49027049837848935,-0.2920855656183825,0.22948514371286421,0.19017507195989758,78.2607712314828,33.445564720732214,0.2607853546656241,4,-0.1529998779296875,-0.20599985122680664,-1.313499927520752,-1.9059996604919434,0.37199974060058594,1,-0.018326408724471333,-1.4715505778274,11.1899995803833,-1.0360421508443325,11.395999908447266,-4.129022334338129,11.383999824523926,-0.018326408724471333
2967,2012-04-18,11.937999725341795,11.979999542236328,11.446000099182127,11.600000381469727,3916000.0,0.03198477616559425,1.5308091787985567,1.6732668592903053,50.891787458787014,47.29247988782239,-0.49468007490816746,-0.2660802862632625,-1.3467963728508234,-2.1864025903175524,28.565715187204344,0.533999443054201,0.10087492847251411,0.3047996997833238,-0.2120286759982708,0.8216280755649183,0.046385511892527376,0.5632138876741202,-0.8699998855590785,94.80200035644754,50.52124841739276,0.25841418789079684,4,-0.4140000343322736,-0.5499997138977033,-1.6654996871948224,-2.257999420166014,-0.3540000915527326,2,-0.033506418808266325,1.6134930200446997,11.567999839782715,-1.4715505778274,11.1899995803833,-1.0360421508443325,11.395999908447266,-0.033506418808266325
2968,2012-04-19,11.741999626159668,12.100000381469727,11.670000076293945,11.803999900817873,3934000.0,-0.016418169181731668,-3.1747729229743618,-0.18343312134260167,51.10446860419108,46.21033027623143,-0.2696609528104066,-0.06390562107384135,-1.1110145174670958,-1.9565446898853196,27.15662699883853,0.43000030517578125,0.01383199449758088,0.10279960632324148,-0.4162626788842836,0.6218618915307665,-0.15673153628052106,0.362330748927004,-0.6557597923278795,61.422351114349404,15.68171734209686,0.2595311426037621,4,-0.15799951553344727,-0.3509993553161621,-1.439499855041504,-2.0319995880126953,-0.28999996185302734,3,0.02997787836128185,1.5308091787985567,11.937999725341795,1.6134930200446997,11.567999839782715,-1.4715505778274,11.1899995803833,0.02997787836128185
2969,2012-04-20,11.708000183105467,11.906000137329102,11.67199993133545,11.67199993133545,1922000.0,-0.002895541146028857,-11.999920527696098,-0.5806466498492133,51.3189495058531,45.881763227021665,-0.23953020126401903,-0.02869980326867072,-1.033455434329463,-1.8876472631680858,25.453636565467196,0.23400020599365234,-0.0608566815317193,0.06710014343261506,-0.4526642774976768,0.5868645643629069,-0.19278206703252998,0.3269823538977601,-0.5812099273681604,57.7586198037362,9.746656624054232,0.2598822104651459,4,-0.12400007247924627,-0.3169999122619611,-1.405500411987303,-1.9980001449584943,0.4299993515014684,4,0.00512465536419815,-3.1747729229743618,11.741999626159668,1.5308091787985567,11.937999725341795,1.6134930200446997,11.567999839782715,0.00512465536419815
2970,2012-04-23,11.732000350952148,11.88599967956543,11.555999755859375,11.59000015258789,3665500.0,0.002049894727650603,-2.1428415727377588,3.9444223688046662,45.83055257775247,45.71391245973227,-0.26261549926014993,-0.07298108902818257,-1.0098175548108586,-1.8808860688442017,23.29319214158632,0.3299999237060547,-0.08505766828594119,0.10160031318664586,-0.4007456251756576,0.6039462515489493,-0.14957265599450587,0.3527732823677976,-0.5662816901855443,58.92856382593739,14.796008823246353,0.25117296918115145,4,-0.09600019454956055,-0.3020000457763672,-1.4255003929138184,-2.0180001258850098,0.5520000457763672,0,-0.0015343165857224506,-11.999920527696098,11.708000183105467,-3.1747729229743618,11.741999626159668,1.5308091787985567,11.937999725341795,-0.0015343165857224506
2971,2012-04-24,11.628000259399414,11.755999565124512,11.592000007629395,11.755999565124512,2705000.0,-0.008864651248011057,1.5625069849571962,-0.9014023022471759,46.894194530725414,45.595910394359635,-0.0875581516513293,0.0031419845660956014,-0.8616939882800185,-1.746417075155403,20.971185872357296,0.1639995574951172,-0.12796862905746487,0.015400218963623757,-0.4586207067047692,0.4894211446320167,-0.22161024387057182,0.25241068179781934,-0.42491032980468546,27.828758663631824,-13.581516737652933,0.23701046283419627,4,0.007999897003173828,-0.10500001907348633,-1.321500301361084,-1.9140000343322754,0.8439998626708984,1,0.02253182646014773,-2.1428415727377588,11.732000350952148,-11.999920527696098,11.708000183105467,-3.1747729229743618,11.741999626159668,0.02253182646014773
2972,2012-04-25,11.925999641418455,11.96399974822998,11.642000198364258,11.722000122070312,3202500.0,0.025627741259994785,1.2999989782051151,-1.5937548894700235,59.842510547082966,47.26205673029208,-0.35798871810301414,-0.30730524423469596,-1.1094565414533353,-2.0187393084703746,19.223103656827302,0.3359994888305664,-0.1391557752105239,0.3112996101379384,-0.16812515443920084,0.7907243747150776,0.07158722784936877,0.551011992426508,-0.6870332937487262,68.01460662732732,21.510203604395315,0.2397123822885697,4,-0.28999948501586736,-0.36599922180175604,-1.4254994392395002,-2.0419993400573713,0.08200073242187678,2,0.0011739006696114274,1.5625069849571962,11.628000259399414,-2.1428415727377588,11.732000350952148,-11.999920527696098,11.708000183105467,0.0011739006696114274
2973,2012-04-26,12.083999633789062,12.289999961853027,11.935999870300293,11.977999687194824,3207500.0,0.013248364675601643,-2.7263249828087277,0.5196088056136066,59.288827371426066,49.47997214169537,-0.4539938514513562,-0.47334987875179735,-1.2177006726795803,-2.1540661047094076,17.632525948137197,0.3640003204345721,-0.08937197273024466,0.4589996337890625,-0.05205125829024837,0.9700505258683734,0.20347418774940706,0.7145250798287179,-0.8105919247673334,71.93456808570073,22.952640733558,0.2555254460396555,4,-0.3529996871948242,-0.4049997329711914,-1.5179996490478516,-2.1999993324279785,-0.24199962615966797,3,-0.041377028728295295,1.2999989782051151,11.925999641418455,1.5625069849571962,11.628000259399414,-2.1428415727377588,11.732000350952148,-0.041377028728295295
2974,2012-04-27,12.0,12.07800006866455,11.944000244140625,11.944000244140625,3080000.0,-0.00695131052091269,-3.7857288828337876,0.5282998497512348,57.98438315915291,51.98766748251305,-0.30766046791590895,-0.3828302657185958,-1.0970484743200544,-2.0480028280626748,17.272525296545265,0.1399993896484375,-0.06877265978062752,0.3584000110626224,-0.17939991382029596,0.8961999359455408,0.08950004862116323,0.6272999735040816,-0.6655967558083926,60.49047950055544,8.954642424565748,0.26889996244145953,4,-0.25299978256225586,-0.3210000991821289,-1.2255001068115234,-1.940999984741211,-0.15799999237060547,4,-0.04566669464111328,-2.7263249828087277,12.083999633789062,1.2999989782051151,11.925999641418455,1.5625069849571962,11.628000259399414,-0.04566669464111328
2975,2012-04-30,12.064000129699707,12.083999633789062,11.817999839782715,11.984000205993652,3085000.0,0.005333344141642327,3.433369361350415,1.4285762942779292,69.36274452513797,54.72426869778989,-0.26222114281246967,-0.4341190001225925,-1.1099370285575976,-2.090269251225788,16.228428906190683,0.26599979400634766,-0.02262795366965875,0.40020012855529785,-0.1695523772389791,0.9699526343495748,0.11532387565815938,0.6850763814524363,-0.672261082448415,67.62179842766695,9.753910961511302,0.2848762528971389,4,-0.1960000991821289,-0.38500022888183594,-1.1505000591278076,-1.935999870300293,0.5520000457763672,0,0.006133902860714802,-3.7857288828337876,12.0,-2.7263249828087277,12.083999633789062,1.2999989782051151,11.925999641418455,0.006133902860714802
2976,2012-05-01,11.991999626159668,12.083999633789062,11.958000183105467,12.083999633789062,3367000.0,-0.005968211436170767,1.7391182659714906,-1.1500011920940323,61.33582562566361,55.884717382998396,-0.13829442366064448,-0.38085774061375943,-0.9809984003481276,-1.9979146504144296,15.10447853130437,0.12599945068359553,0.04176163098638419,0.3276996612548828,-0.2432448271144434,0.898644149624209,0.04222741707021882,0.6131719054395468,-0.5463649240322717,54.01227708958508,-2.9904495255540695,0.2854722441846633,5,-0.0689997673034668,-0.3129997253417969,-0.991499662399292,-1.7499995231628418,0.7300004959106445,1,0.02434963139357249,3.433369361350415,12.064000129699707,-3.7857288828337876,12.0,-2.7263249828087277,12.083999633789062,0.02434963139357249
2977,2012-05-02,12.031999588012695,12.06999969482422,11.802000045776367,11.9399995803833,2304000.0,0.003335553960973403,2.1904678106958513,-1.0,65.88234744132448,57.52670392045766,-0.1827794853109097,-0.4251721222857121,-0.9653229115109347,-2.0154287614419264,13.581847395747415,0.26799964904785334,0.1450152118978103,0.35659966468811,-0.23454620752044164,0.9477455368966616,0.06102672858383329,0.6521726007923867,-0.5357029703017613,47.1310618422724,-10.656978075173619,0.2955729361042759,5,-0.10899972915649414,-0.3529996871948242,-0.9744997024536133,-1.6909995079040527,0.4920005798339844,2,0.03656919457477237,1.7391182659714906,11.991999626159668,3.433369361350415,12.064000129699707,-3.7857288828337876,12.0,0.03656919457477237
2978,2012-05-03,11.982000350952148,12.039999961853027,11.9399995803833,12.001999855041506,3132500.0,-0.00415552183947554,1.0833474066936213,-0.2173858959873313,64.10011289893251,58.94683318635537,-0.10633859347865382,-0.34514062927536315,-0.8592102544161051,-1.9413774829354082,13.58078072113561,0.10000038146972656,0.19573681851566072,0.27630043029785156,-0.31234758428418985,0.864948444879893,-0.018023576993169144,0.5706244375888723,-0.43808153259268856,63.82998870469196,4.721225030347533,0.29432400729102093,5,-0.059000492095947266,-0.30300045013427734,-0.8895003795623779,-1.511000633239746,0.3779993057250959,3,0.002169923395647144,2.1904678106958513,12.031999588012695,1.7391182659714906,11.991999626159668,3.433369361350415,12.064000129699707,0.002169923395647144
2979,2012-05-04,11.956000328063965,12.0,11.920000076293945,11.960000038146973,4958000.0,-0.002169923395647144,-1.105255232645686,0.19999046302034368,70.17916828292289,61.6522349313743,-0.04633259564780268,-0.30450954984043577,-0.7794657705301375,-1.8948409993219926,13.564691098097054,0.07999992370605469,0.1968854742666455,0.23110036849975657,-0.364198314428517,0.8263990514280302,-0.06654897296438023,0.5287497099638934,-0.3673166410948916,54.610108962522574,-9.272661531196078,0.2976493414641365,5,-0.015000343322753906,-0.27700042724609375,-0.8270003795623779,-1.4840002059936523,0.1939992904663086,4,-0.009534988065112437,1.0833474066936213,11.982000350952148,2.1904678106958513,12.031999588012695,1.7391182659714906,11.991999626159668,-0.009534988065112437
2980,2012-05-07,12.015999794006348,12.197999954223633,11.803999900817873,11.946000099182127,3165000.0,0.005018355996657897,-1.225988426599437,-17.501192179304212,64.17723154034289,63.57257237688736,-0.06907407963269208,-0.3455225947934011,-0.791717077676239,-1.9354710844885084,13.524697654728538,0.39400005340575994,0.21417602493857935,0.26779985427856445,-0.33510519750599244,0.8707049060631213,-0.03365267161371399,0.5692523801708429,-0.3852371305442368,54.04035295590941,-7.692246489956204,0.3014525258922789,5,-0.04999971389770508,-0.33699989318847656,-0.8324997425079346,-1.5169997215270996,-0.1639995574951172,0,-0.014480674880149813,-1.105255232645686,11.956000328063965,1.0833474066936213,11.982000350952148,2.1904678106958513,12.031999588012695,-0.014480674880149813
2981,2012-05-08,11.517999649047852,12.156000137329102,11.355999946594238,11.968000411987305,5146000.0,-0.04144475312049367,-1.0671835071057345,-6.42861035422327,37.704903387334056,61.11283824802637,0.46006198648405494,0.1940895990020408,-0.258379266863777,-1.4187569643450235,14.051233220385045,0.8000001907348633,0.22252113053042066,-0.25030026435852015,-0.7877081433757365,0.28710761465869616,-0.5190042038671283,0.018403675150088006,0.7720003128051758,19.239869475739635,-36.72714007890079,0.2687039395086082,5,0.30500030517578125,0.16100025177001953,-0.27699971199035645,-1.001999855041504,0.38400077819824396,1,0.09532909879181939,-1.225988426599437,12.015999794006348,-1.105255232645686,11.956000328063965,1.0833474066936213,11.982000350952148,0.09532909879181939
2982,2012-05-09,11.381999969482422,11.538000106811525,11.17199993133545,11.350000381469727,3312000.0,-0.011807578026508447,1.1279088464417282,-0.07111007502225236,39.07766611054884,58.86715366348446,0.5708066605524529,0.337301776188351,-0.10169147748143104,-1.2625684219632305,14.61431133021247,0.366000175476076,0.24756551647510605,-0.3798999309539788,-0.933077175105069,0.17327731319711148,-0.6564885530295239,-0.10331130887843365,0.8893199920654293,20.467839518738398,-33.37117775468997,0.27658862207554535,5,0.30299997329711914,0.2969999313354492,-0.01900005340576172,-0.8470001220703125,0.6680002212524432,2,0.11772976244778754,-1.0671835071057345,11.517999649047852,-1.225988426599437,12.015999794006348,-1.105255232645686,11.956000328063965,0.11772976244778754
2983,2012-05-10,11.204000473022461,11.498000144958494,11.15999984741211,11.425999641418455,4205000.0,-0.015638683617748672,-1.180644129219607,-6.937563330750376,35.93749168461024,56.41749905520194,0.6826375969176404,0.5282061537186458,0.10109263682585379,-1.0657849811265816,14.923862281118025,0.33800029754638494,0.27304362625324075,-0.5488994598388679,-1.1329591840341227,0.03516026435638686,-0.8409293219364962,-0.25686959774123963,1.023346687316895,4.238980836477029,-47.07578786138826,0.29202986209762777,5,0.47499942779541016,0.47499942779541016,0.15899944305419922,-0.6690006256103516,1.0099992752075195,3,0.11781503383568914,1.1279088464417282,11.381999969482422,-1.0671835071057345,11.517999649047852,-1.225988426599437,12.015999794006348,0.11781503383568914
2984,2012-05-11,11.45199966430664,11.571999549865724,11.156000137329102,11.218000411987305,2288500.0,0.0221348786874227,-1.3240203521670895,-1.054054634573839,43.055527960770625,53.49447499249446,0.38971221029975567,0.2999985126859581,-0.11930943047678255,-1.294804472343328,15.476562439737684,0.41599941253662287,0.23616910891153253,-0.30370025634765696,-0.8810542775121117,0.2736537648167978,-0.5923772669298852,-0.015023245765428683,0.7113066572570812,28.40686938503555,-21.03828815896582,0.28867701058222756,5,0.22500038146972656,0.22700023651123047,-0.11249971389770508,-0.744999885559082,1.3100004196166992,4,0.0792874623635067,-1.180644129219607,11.204000473022461,1.1279088464417282,11.381999969482422,-1.0671835071057345,11.517999649047852,0.0792874623635067
2985,2012-05-14,11.251999855041504,11.564000129699707,11.234000205993652,11.5,1675000.0,-0.017464182250065186,-1.3239476821303247,-1.059833065705925,41.09846115915865,51.24587894066057,0.516759628811382,0.5321658032447978,0.10646800925706223,-1.0721328467503906,16.327258502141557,0.3299999237060547,0.18101200483656044,-0.5068000793457035,-1.0719006464081406,0.058300487716733684,-0.7893503628769221,-0.2242497958144849,0.8307219717834489,9.599971771240234,-40.8205990153355,0.28255028353121825,5,0.4250001907348633,0.4270000457763672,0.08649992942810059,-0.5450000762939453,1.3299999237060565,0,0.07980801413594207,-1.3240203521670895,11.45199966430664,-1.180644129219607,11.204000473022461,1.1279088464417282,11.381999969482422,0.07980801413594207
2986,2012-05-15,11.355999946594238,11.465999603271484,11.270000457763672,11.371999740600586,2933500.0,0.009242809535421115,-1.0851109160913301,0.06451526070287295,35.14075914171188,47.830146907370285,0.3498455016997539,0.4337051548999824,0.036110708703480654,-1.1591088623333548,16.773051901190605,0.21399974822998047,0.13371637887845012,-0.3921999931335449,-0.9798723952648505,0.19547240899776064,-0.6860361941991986,-0.09836379206789125,0.6525841450710459,48.076945120091864,-0.11321993401473662,0.2938362010656531,5,0.3210000991821289,0.3229999542236328,-0.01750016212463379,-0.6490001678466797,0.8940000534057617,1,0.0436773769152532,-1.3239476821303247,11.251999855041504,-1.3240203521670895,11.45199966430664,-1.180644129219607,11.204000473022461,0.0436773769152532
2987,2012-05-16,11.538000106811525,11.69200038909912,11.42199993133545,11.56999969482422,3166000.0,0.01602678417340697,-1.045458486258376,2.0,35.94232178249918,44.7015034499888,0.10102631465816536,0.23210149070116337,-0.09570478770795354,-1.3127306232581706,16.544907068395972,0.33600044250488104,0.05002185760180744,-0.19019985198974432,-0.7779009171535858,0.39750121317409715,-0.48405038457166505,0.10365068059217641,0.4023772685068643,71.2686175465322,25.004540930682268,0.29385053258192045,5,0.13899993896484197,0.18499994277953924,-0.26600027084350764,-0.8310003280639666,0.4040002822875941,2,0.031547956063865845,-1.0851109160913301,11.355999946594238,-1.3239476821303247,11.251999855041504,-1.3240203521670895,11.45199966430664,0.031547956063865845
2988,2012-05-17,12.093999862670898,12.61400032043457,11.776000022888185,12.399999618530273,12265500.0,0.04818857260463494,1.2833759497749595,9.562615485486083,51.9469750242962,42.67570419903028,-0.48882023702798527,-0.3121808422776837,-0.6031155261798204,-1.8383316750413314,16.767933359846737,1.076000213623045,0.009587146537338498,0.3481998920440681,-0.2618973400688933,0.9582971241570295,0.0431512759875865,0.6532485081005497,-0.9379997253417969,64.33467815785204,19.049330600965774,0.305048616056481,5,-0.2089996337890625,-0.2089996337890625,-0.8220000267028809,-1.3870000839233398,-0.7939996719360334,3,-0.003638140601592177,-1.045458486258376,11.538000106811525,-1.0851109160913301,11.355999946594238,-1.3239476821303247,11.251999855041504,-0.003638140601592177
2989,2012-05-18,11.767999649047852,12.329999923706055,11.755999565124512,12.23799991607666,5206500.0,-0.026955533101110096,-1.3238860456720791,1.5359498105116187,44.469343585697295,40.485938870736334,-0.2148904287032387,0.019547040959196238,-0.24001686856194482,-1.4839349652651705,16.97860861316889,0.574000358581543,-0.05573416933683184,0.019199705123901012,-0.5907049483375495,0.6291043585853515,-0.28575262160682513,0.32415203185462715,-0.5828395080566402,38.695608606564456,-3.6088276243919992,0.30495232673072553,5,0.11700057983398438,0.11700057983398438,-0.4719996452331543,-1.060999870300293,0.17199993133544922,4,0.03789939772969109,1.2833759497749595,12.093999862670898,-1.045458486258376,11.538000106811525,-1.0851109160913301,11.355999946594238,0.03789939772969109
2990,2012-05-21,11.71399974822998,11.86400032043457,11.37600040435791,11.821999549865724,6463500.0,-0.004588706868481229,4.0832969085273785,0.22978668143846848,44.77050079078272,41.27100524889729,-0.23270579571480887,0.07602719047978646,-0.16225657591687082,-1.4005104566736222,17.177697430938526,0.48799991607666016,-0.11959630933151111,-0.03390016555786168,-0.643962308415384,0.5761619772996607,-0.33893123698662286,0.2711309058708995,-0.5002628036499015,33.03566486859303,-7.466101908818686,0.30503107142876124,5,0.17100048065185547,0.17100048065185547,-0.35249996185302734,-1.0069999694824219,0.11400032043457031,0,0.08946562730221297,-1.3238860456720791,11.767999649047852,1.2833759497749595,12.093999862670898,-1.045458486258376,11.538000106811525,0.08946562730221297
2991,2012-05-22,11.890000343322756,12.01200008392334,11.727999687194824,11.779999732971193,6125000.0,0.01502480782615434,-1.6542006096364914,-1.0185260406548409,47.45885185575821,42.2022481094761,-0.39156616829300184,-0.08362616361238118,-0.309124833177874,-1.543752432720618,17.491954541936956,0.2980003356933594,-0.19317945914664847,0.1290004253387469,-0.48147299560176116,0.7394738462792549,-0.17623628513150713,0.4342371358090009,-0.6482581312255871,41.51857623656069,1.7787272504222784,0.3052367104702539,5,-0.005000114440919745,-0.005000114440919745,-0.495000362396242,-1.183000564575197,-0.27400016784668146,1,0.058200119044859555,4.0832969085273785,11.71399974822998,-1.3238860456720791,11.767999649047852,1.2833759497749595,12.093999862670898,0.058200119044859555
2992,2012-05-23,11.9399995803833,12.02400016784668,11.8100004196167,11.869999885559082,5093500.0,0.004205150178033801,-1.2526452105125785,0.6363573311138854,49.24837501480518,43.68123514616444,-0.3957014857647465,-0.1396844789124536,-0.336224798301469,-1.5587410826943575,17.29964700128751,0.21399974822998047,-0.2551600570998822,0.1782996654510498,-0.43300191563748847,0.7896012465395881,-0.12735112509321844,0.48395045599531805,-0.6708122061193844,45.55728709681644,8.49848803339701,0.3056507905442691,5,-0.054999351501464844,-0.054999351501464844,-0.551499605178833,-1.2329998016357422,-0.1699991226196289,2,0.02596318513494844,-1.6542006096364914,11.890000343322756,4.0832969085273785,11.71399974822998,-1.3238860456720791,11.767999649047852,0.02596318513494844
2993,2012-05-24,11.583999633789062,12.199999809265135,11.515999794006348,12.038000106811525,2745000.0,-0.02981574196862824,-1.3186435198655098,-6.4857493188011155,44.04607923256636,43.79129639858619,0.022205045844041038,0.18649794143657594,0.04158883435658289,-1.1732134850137257,16.06519999974669,0.6840000152587873,-0.23661179199544513,-0.15270028114318812,-0.749221069255757,0.4438205069693808,-0.4509606751994717,0.14556011291309545,-0.28791600060173295,21.80286522295897,-12.497315264767415,0.29826039405628413,5,0.34000062942504883,0.30100059509277344,-0.12799978256225586,-0.8769998550415039,0.2180004119873047,3,0.03090476231247563,-1.2526452105125785,11.9399995803833,-1.6542006096364914,11.890000343322756,4.0832969085273785,11.71399974822998,0.03090476231247563
2994,2012-05-25,11.45199966430664,11.62600040435791,11.423999786376953,11.545999526977539,929500.0,-0.01139502535008674,-1.6933484226186692,0.20704793993958587,41.17646356714381,43.799963332806755,0.1723270451229535,0.2902177046504075,0.1981224653505187,-1.0130478237124372,14.673571409991832,0.20200061798095703,-0.21335409880970602,-0.257300233840942,-0.8532405470131845,0.33864007933130047,-0.5552703904270633,0.04066992274517922,-0.1295576973743664,9.223217819834145,-21.6472086061601,0.2979701565861209,5,0.49000072479248047,0.4330005645751953,0.035500526428222656,-0.741999626159668,0.2820005416870117,4,-0.013272745199733538,-1.3186435198655098,11.583999633789062,-1.2526452105125785,11.9399995803833,-1.6542006096364914,11.890000343322756,-0.013272745199733538
2995,2012-05-29,12.137999534606935,12.187999725341795,11.496000289916992,11.645999908447266,4318500.0,0.05990219091940818,1.3378359003603746,-5.234046222835479,59.160760448644325,46.46885236691036,-0.4188203805335533,-0.41102766760812415,-0.46079831203045885,-1.6667666778895445,14.102565681996879,0.7360000610351545,-0.14708540074421173,0.4249996662139903,-0.18104625849088762,1.0310455909188683,0.12197670386155046,0.7280226285664302,-0.7897264006046161,92.01027411991024,57.20380964576154,0.30302296235243936,5,-0.14299917221069514,-0.25299930572509943,-0.6504993438720721,-1.4279994964599627,0.13800048828125,1,-0.016312404169988026,-1.6933484226186692,11.45199966430664,-1.3186435198655098,11.583999633789062,-1.2526452105125785,11.9399995803833,-0.016312404169988026
2996,2012-05-30,12.284000396728516,12.359999656677244,11.95199966430664,11.95199966430664,3311000.0,0.012028412235913555,-1.457825857155978,0.6747987493676063,63.28816538751389,49.50727943413422,-0.4686215730941523,-0.5628906096468711,-0.5891353379202151,-1.7797249589780701,13.606822860883582,0.4079999923706037,-0.10411068601733398,0.5564004898071282,-0.090628821262289,1.2034298008765454,0.2328858342724196,0.8799151453418368,-0.9104127189975522,91.88041982053413,52.97747321311387,0.3235146555347084,5,-0.2890000343322754,-0.3990001678466797,-0.751000165939331,-1.574000358581543,-0.2720003128051758,2,-0.037121484315924214,1.3378359003603746,12.137999534606935,-1.6933484226186692,11.45199966430664,-1.3186435198655098,11.583999633789062,-0.037121484315924214
2997,2012-05-31,12.472000122070312,12.545999526977539,12.12600040435791,12.239999771118164,5651000.0,0.015304438234295725,1.210526579965768,0.6987946962036952,68.62514540454401,51.36040947638398,-0.5701588186539528,-0.7549427524455616,-0.7540855478533626,-1.929964201371524,13.795103074737355,0.4199991226196289,-0.02931826104991231,0.7224001884460449,0.005628859494100524,1.4391715173979893,0.36401452397007183,1.080785852922018,-1.073604191485277,93.40468609488126,48.04670016031369,0.3583856644759726,5,-0.5110001564025879,-0.5869998931884766,-0.8924999237060547,-1.7620000839233398,-0.7340002059936523,3,-0.06863373462284295,-1.457825857155978,12.284000396728516,1.3378359003603746,12.137999534606935,-1.6933484226186692,11.45199966430664,-0.06863373462284295
2998,2012-06-01,12.008000373840332,12.5600004196167,11.904000282287598,12.22599983215332,5833000.0,-0.03720331492050677,-2.079815443716378,-0.9396514161220043,57.67956805401696,52.82821219508616,-0.13370108574507356,-0.3045075346753734,-0.28362288244886,-1.423493215474723,13.768557674279341,0.6560001373291016,0.04590541504380852,0.2571004390716549,-0.4615375180910206,0.9757383962343305,-0.10221853950968196,0.6164194176529918,-0.5852923554583054,51.40847376095864,3.744920957778149,0.35931897858133743,6,-0.039999961853027344,-0.1230001449584961,-0.4100000858306885,-1.2980003356933594,-0.42600059509277166,4,-0.019820112314049232,1.210526579965768,12.472000122070312,-1.457825857155978,12.284000396728516,1.3378359003603746,12.137999534606935,-0.019820112314049232
2999,2012-06-04,11.842000007629395,12.175999641418455,11.744000434875488,11.973999977111815,2604000.0,-0.01382414732202808,-1.634148610771886,0.6055059517299526,58.22643725297152,54.32331624644047,0.04905922747996527,-0.15545600066059784,-0.11463165984324775,-1.219323967308199,13.666899377677733,0.431999206542967,0.107754781064612,0.09680008888244629,-0.6167788356497308,0.8103790134146234,-0.25998937338364136,0.45358955114853394,-0.3954661432063169,32.51876649771217,-19.135063928358846,0.35678946226608826,6,0.15000009536743164,0.043000221252441406,-0.13700008392333984,-1.0370001792907715,-0.35599994659424006,0,-0.003377804579231314,-2.079815443716378,12.008000373840332,1.210526579965768,12.472000122070312,-1.457825857155978,12.284000396728516,-0.003377804579231314
3000,2012-06-05,11.842000007629395,11.87399959564209,11.477999687194824,11.791999816894533,1846000.0,0.0,5.947405405857601,-0.3787894113227093,56.97874801911293,55.38108248681322,0.07724906173979207,-0.17830162242361247,-0.12021892075377494,-1.1848551704536074,12.770048214578662,0.3959999084472656,0.08962292788009485,0.10550007820129359,-0.5983539102131026,0.8093540666156898,-0.2464269160059036,0.4574270724084908,-0.37211681408608754,33.64141164856861,-17.702105950491244,0.35192699420719775,6,0.15000009536743164,0.043000221252441406,-0.12899994850158691,-1.0370001792907715,-0.3640003204345703,1,-0.009120064310603082,-1.634148610771886,11.842000007629395,-2.079815443716378,12.008000373840332,1.210526579965768,12.472000122070312,-0.009120064310603082
3001,2012-06-06,12.616000175476074,12.744000434875488,11.88599967956543,11.88599967956543,4801500.0,0.06536059511467807,-1.3506854039591827,14.599954223807954,63.230240228057816,56.934623066063516,-0.6514443164239037,-0.9126148861658869,-0.8922815839365512,-1.9197913052855444,13.955996840098337,0.9020004272460938,0.13988107776339298,0.8246002197265625,0.02740809096555452,1.6217923484875705,0.4260041553460585,1.2231962841070665,-1.13800048828125,89.88940096331596,39.36986906435223,0.3985960643805037,6,-0.5320000648498535,-0.6659998893737793,-0.8425002098083496,-1.8110003471374512,-1.170000076293947,2,-0.02694991660263346,5.947405405857601,11.842000007629395,-1.634148610771886,11.842000007629395,-2.079815443716378,12.008000373840332,-0.02694991660263346
3002,2012-06-07,12.722000122070312,13.107999801635742,12.642000198364258,12.894000053405762,2987000.0,0.008402024819267995,-1.807228396533449,-0.23561618423407593,58.66446142672183,58.55888775430301,-0.7094592798968815,-0.9624219771775451,-0.9918485456696295,-1.9864806770668846,15.352742905115196,0.49199962615966797,0.20091335301994206,0.8636001586914066,-0.01026914727902728,1.7374694646618405,0.42666550570618966,1.3005348116766235,-1.2440004348754883,76.31903972609071,26.409091484683465,0.43693465298521733,6,-0.45600032806396484,-0.5900001525878906,-0.9210002422332764,-1.9170002937316895,-1.371999740600586,3,-0.055808837551829193,-1.3506854039591827,12.616000175476074,5.947405405857601,11.842000007629395,-1.634148610771886,11.842000007629395,-0.055808837551829193
3003,2012-06-08,12.52400016784668,12.687999725341795,12.404000282287598,12.687999725341795,2511500.0,-0.015563586882862857,2.4634171871184374,0.9534861800338118,60.81236350264688,60.74065441380335,-0.40688631167386546,-0.6961526093891628,-0.7893903356326355,-1.7494753411702,16.591594175441095,0.31799983978271484,0.2403799893177787,0.5996002197265629,-0.2655119918085287,1.4647124312616544,0.16704411395901708,1.0321563254941086,-0.9482004737854002,64.17180412350024,12.31277314807987,0.4325561057675454,6,-0.23100042343139648,-0.3920001983642578,-0.7230002880096436,-1.635000228881836,-1.7139997482299805,4,-0.06275952101852778,-1.807228396533449,12.722000122070312,-1.3506854039591827,12.616000175476074,5.947405405857601,11.842000007629395,-0.06275952101852778
3004,2012-06-11,12.359999656677244,12.800000190734865,12.333999633789062,12.605999946594238,2020000.0,-0.013094898512575837,-2.1275169933050977,1.5000058151030125,58.95728989417547,60.71804657441792,-0.11235646935916144,-0.48553267052313487,-0.6159753846805476,-1.5481448084987548,18.189857492876516,0.46600055694580256,0.2691233909756825,0.39019970893859757,-0.465782679805427,1.2461820976826221,-0.03779148543341471,0.8181909033106098,-0.6922679561614977,54.110423776561625,-0.12428127005404832,0.4279911943720119,6,-0.06699991226196111,-0.22799968719482244,-0.5589997768402082,-1.4649996757507306,-1.299999237060545,0,-0.0629449756909487,2.4634171871184374,12.52400016784668,-1.807228396533449,12.722000122070312,-1.3506854039591827,12.616000175476074,-0.0629449756909487
3005,2012-06-12,12.149999618530273,12.482000350952148,12.041999816894533,12.482000350952148,3046500.0,-0.016990294820398488,1.6505997793914775,1.3495948827292013,53.57141827863372,59.638408006764564,0.11122085170879004,-0.2158753385309673,-0.39725958915280657,-1.303668774271184,19.637829205241893,0.4400005340576154,0.34460868287663615,0.1352996826171875,-0.6537393806884637,0.9243387459228387,-0.2592198490356381,0.5298192142700131,-0.3958518319473274,21.603920834113755,-32.82489927647238,0.3945195316528254,6,0.14300012588500977,-0.017999649047851562,-0.3399996757507324,-1.2209997177124023,-1.0619993209838867,1,-0.05465017105699632,-2.1275169933050977,12.359999656677244,2.4634171871184374,12.52400016784668,-1.807228396533449,12.722000122070312,-0.05465017105699632
3006,2012-06-13,11.85200023651123,12.244000434875488,11.815999984741213,12.109999656677244,4192500.0,-0.024526698878620246,-1.593942721729347,0.7771049728835318,48.86832133718466,57.44320533261352,0.38162905638743183,0.12773757595955715,-0.10549767101265672,-0.980591747262963,20.992611864746895,0.42800045013427557,0.4421754666580231,-0.18749971389770437,-0.9184043096062862,0.5434048818108774,-0.5529520117519944,0.17795258395658564,1.2559995651245117,2.7863975907170415,-50.58496009663597,0.36545229785429084,6,0.44099950790405273,0.2799997329711914,-0.029500246047973633,-0.9070000648498535,-0.8720006942749023,2,-0.031555901270087894,1.6505997793914775,12.149999618530273,-2.1275169933050977,12.359999656677244,2.4634171871184374,12.52400016784668,-0.031555901270087894
3007,2012-06-14,11.902000427246096,12.05799961090088,11.770000457763672,11.91800022125244,3443500.0,0.00421871327515122,-1.0571387699633303,0.062014844824258834,54.43887113951014,57.08312789766832,0.27074300464899714,0.11215588427782386,-0.1557380018193193,-1.0057992435982968,21.800259801107906,0.2879991531372088,0.41989393375952844,-0.15569953918456925,-0.8512994653687915,0.539900386999653,-0.5034995022766804,0.1921004239075419,1.1801593780517567,12.815534340154572,-42.708751049963304,0.347799963092111,6,0.3909993171691877,0.22999954223632635,-0.15100049972534357,-0.879000663757326,-1.1220006942749023,3,-0.038312914778602325,-1.593942721729347,11.85200023651123,1.6505997793914775,12.149999618530273,-2.1275169933050977,12.359999656677244,-0.038312914778602325
3008,2012-06-15,12.050000190734865,12.065999984741213,11.854000091552734,11.854000091552734,3521000.0,0.012434864575367355,-1.163263121530178,-12.250163914886302,58.310178417648345,57.092432471521306,0.14452588478778772,-0.04143355824472472,-0.2882718281167076,-1.1282133360087965,20.535674488145254,0.21199989318847834,0.37086717127864866,-0.0054997920989965365,-0.7008946103187643,0.6898950261207712,-0.35319720120888043,0.34219761701088736,0.9796732406616204,27.184447141893013,-32.78398513950309,0.3476974091098837,6,0.24299955368041815,0.08199977874755682,-0.368000268936159,-0.9760003089904803,-1.3719997406005895,4,-0.05809126955893018,-1.0571387699633303,11.902000427246096,-1.593942721729347,11.85200023651123,1.6505997793914775,12.149999618530273,-0.05809126955893018
3009,2012-06-18,12.21399974822998,12.32800006866455,12.017999649047852,12.071999549865724,2610500.0,0.013609921568400685,-1.4800033569335938,0.7244904413660734,51.23537399780491,56.45427980248708,0.04340864928750321,-0.17951029359410597,-0.4408994901007226,-1.2667231248757247,19.431608406960066,0.3100004196166992,0.2849826341782471,0.13619976043701243,-0.548904335689274,0.8213038565632989,-0.2063522876261299,0.47875180850015475,0.7652867642211927,62.35946026311772,6.177906129939906,0.34255204806314304,6,0.22500038146972656,-0.0819997787475586,-0.5349998474121094,-1.1399998664855957,-1.6820001602172852,0,-0.11495000471215377,-1.163263121530178,12.050000190734865,-1.0571387699633303,11.902000427246096,-1.593942721729347,11.85200023651123,-0.11495000471215377
3010,2012-06-19,12.76200008392334,12.800000190734865,12.26200008392334,12.343999862670898,2936500.0,0.044866574995039876,1.1781361668117685,2.9436594178565563,56.8717615035261,55.747782166427996,-0.40271548560757786,-0.6798264956448001,-0.9702164410491747,-1.7834251853225496,19.754612909077913,0.5860004425048846,0.28985822235997283,0.6318000793457035,-0.0951778221603039,1.3587779808517109,0.2683111285926998,0.9952890300987072,0.16891498634033297,96.31066828513556,42.80055073886349,0.36348895075300375,6,-0.3229999542236328,-0.5910000801086426,-1.0840001106262207,-1.688000202178955,-2.1459999084472656,1,-0.13336464920186752,-1.4800033569335938,12.21399974822998,-1.163263121530178,12.050000190734865,-1.0571387699633303,11.902000427246096,-0.13336464920186752
3011,2012-06-20,12.58199977874756,12.815999984741213,12.317999839782715,12.803999900817873,2990500.0,-0.014104396175528278,3.0487768947470584,-0.5311004893852455,51.5850093402361,54.961176379040694,-0.25484501021376715,-0.46939110940187057,-0.7592479012320208,-1.5762405854454329,19.803956904830137,0.49800014495849787,0.3042654888201781,0.4171998023986827,-0.32730202705896794,1.1617016318563333,0.044948887669857385,0.789450717127508,0.3024787070161121,77.62903328744272,27.960521469488143,0.372250914728825,6,-0.28899955749511896,-0.39299964904785334,-0.9039998054504412,-1.5079998970031756,-1.8940000534057635,2,-0.1187410195098485,1.1781361668117685,12.76200008392334,-1.4800033569335938,12.21399974822998,-1.163263121530178,12.050000190734865,-0.1187410195098485
3012,2012-06-21,12.25,12.736000061035154,12.211999893188475,12.644000053405762,2704000.0,-0.026386884802553134,-1.229786681438448,1.7747740394528833,53.624919181965794,54.16257145452058,0.0035319504926807355,-0.11908145464519748,-0.412200999000639,-1.2137612866081753,19.73811911824402,0.5240001678466797,0.32115739131272747,0.06970000267028809,-0.6679724306678416,0.8073724360084178,-0.29913621399877677,0.43853621933935294,0.5898993646436725,41.16423621781837,-7.941971098373813,0.3688362166690648,6,0.043000221252441406,-0.007999897003173828,-0.5720000267028809,-1.1760001182556152,-1.6239995956420898,3,-0.10367350675621811,3.0487768947470584,12.58199977874756,1.1781361668117685,12.76200008392334,-1.4800033569335938,12.21399974822998,-0.10367350675621811
3013,2012-06-22,11.94200038909912,12.362000465393065,11.868000030517578,12.362000465393065,2470500.0,-0.025142825379663725,1.3523825959010092,1.0659898968627992,51.436787279079105,53.326960052843205,0.24618158226083864,0.2288469486338922,-0.08836101682002706,-0.8769553313463216,20.26998283442061,0.4940004348754865,0.23476112913112068,-0.25619964599609624,-0.9489542227998733,0.4365549308076808,-0.6025769343979839,0.0901776424057914,0.8739995956420934,7.8059453749809355,-41.60571596335549,0.34637728840188825,6,0.3509998321533221,0.29999971389770685,-0.2420003414154035,-0.8680005073547346,-1.3800001144409162,4,-0.09730368600461792,-1.229786681438448,12.25,3.0487768947470584,12.58199977874756,1.1781361668117685,12.76200008392334,-0.09730368600461792
3014,2012-06-25,11.300000190734865,12.050000190734865,11.031999588012695,11.800000190734865,5273500.0,-0.05375985408192452,1.0360012054443395,1.1904759742235502,43.42552339880111,52.199638399528475,0.8068581563712325,0.9052905778260651,0.5619591908105228,-0.2143158092267754,20.87603056519163,1.0180006027221697,0.1450611276372875,-0.8905998706817613,-1.620179427692495,-0.16102031367102754,-1.2553896491871281,-0.5258100921763944,1.4741598129272457,15.02245196882392,-34.88105273692448,0.3647897785053669,6,0.6239995956420881,0.7699995040893537,0.5850000381469709,-0.06400012969970881,-0.680000305175783,0,-0.05504422390280861,1.3523825959010092,11.94200038909912,-1.229786681438448,12.25,3.0487768947470584,12.58199977874756,-0.05504422390280861
3015,2012-06-26,11.9399995803833,12.034000396728516,11.321999549865724,11.38599967956543,6699500.0,0.056637113172191444,-1.0879785325444837,-1.1079998016357422,41.52456405498216,51.38366536817264,0.14967782536446883,0.2631908942029444,-0.05547077785751675,-0.831788574578102,20.345499109056707,0.7340002059936506,0.07012634235906745,-0.24070048332214355,-0.9786112829689007,0.49721031632461354,-0.6096558831455212,0.1282549165012341,0.7296307983398442,50.896849240375005,5.801318880643343,0.36895539982337816,6,-0.015999794006347656,0.13000011444091797,-0.054999351501464844,-0.6559991836547852,-1.547999382019043,1,-0.11792295157898203,1.0360012054443395,11.300000190734865,1.3523825959010092,11.94200038909912,-1.229786681438448,12.25,-0.11792295157898203
3016,2012-06-27,11.82800006866455,12.281999588012695,11.670000076293945,12.079999923706055,2816500.0,-0.009380193940941028,-1.1549284660110715,-0.4548734659870445,38.80820752381022,49.6469249664282,0.2882248107512755,0.3576113100175782,0.06607610076137149,-0.6987388470921037,19.319538690088162,0.61199951171875,0.0060886079800202,-0.3298999786376946,-1.0824064104139772,0.422606453138588,-0.7061531945258359,0.04635323725044671,0.7433724626159677,46.713630263256626,5.337669397391316,0.37625321588814115,6,0.09599971771240234,0.24199962615966797,0.057000160217285156,-0.41300010681152344,-1.194000244140625,2,-0.10246870867031699,-1.0879785325444837,11.9399995803833,1.0360012054443395,11.300000190734865,1.3523825959010092,11.94200038909912,-0.10246870867031699
3017,2012-06-28,11.616000175476074,11.755999565124512,11.336000442504885,11.633999824523926,2591500.0,-0.017923562052567066,2.2061108158674325,0.07142721984854734,38.67265045181765,47.464977414669235,0.5089060956584159,0.5293328941121214,0.27342872247488614,-0.4618537895970629,18.126815869788793,0.4919996261596662,-0.027404595435783108,-0.4990998744964603,-1.2734414264372234,0.2752416774443027,-0.8862706504668427,-0.11192909852607791,0.8630099792083747,43.90978963966198,5.193564509424334,0.38717077597038185,6,0.3079996109008789,0.45399951934814453,0.2690000534057617,-0.13399982452392578,-0.5840005874633789,3,-0.07988984470691474,-1.1549284660110715,11.82800006866455,-1.0879785325444837,11.9399995803833,1.0360012054443395,11.300000190734865,-0.07988984470691474
3018,2012-06-29,11.770000457763672,11.946000099182127,11.586000442504885,11.842000007629395,2806000.0,0.013257599858919278,1.5714285714285787,4.0000529829394935,42.621317421261615,46.50786001727554,0.3475606987608071,0.37585849765421386,0.12279348450964633,-0.5902039785957136,17.38942749776825,0.35999965667724254,-0.014159377178465604,-0.33319959640502894,-1.121657675316964,0.45525848250690615,-0.7274286358609956,0.061029443050937715,0.6221890629204712,59.040069580078125,21.351110587491263,0.39422903945596743,6,0.15399932861328125,0.2999992370605469,0.11499977111816406,-0.14800024032592773,-0.4940004348754865,4,-0.09719626243949397,2.2061108158674325,11.616000175476074,-1.1549284660110715,11.82800006866455,-1.0879785325444837,11.9399995803833,-0.09719626243949397
3019,2012-07-02,11.802000045776367,11.937999725341795,11.682000160217285,11.80799961090088,3210500.0,0.002718741441644301,-1.0813028932075577,0.08332781435026375,45.445029132021055,45.23822308710831,0.2804670922682213,0.35912087692873307,0.09569623011472217,-0.5944464075341394,17.051932085354277,0.25599956512450994,-0.028358398730022216,-0.2992000102996819,-1.090645078560481,0.4922450579611173,-0.6949225444300815,0.09652252383071769,0.5085780789474885,50.000049670535255,9.851932330015252,0.39572253413039915,7,0.12199974060058594,0.26799964904785156,0.10250020027160645,-0.15399980545043945,-0.8459997177124041,0,-0.10506691800614998,1.5714285714285787,11.770000457763672,2.2061108158674325,11.616000175476074,-1.1549284660110715,11.82800006866455,-0.10506691800614998
3020,2012-07-03,11.734000205993652,11.781999588012695,11.484000205993652,11.699999809265135,2399500.0,-0.005761721701318723,3.584635473979195,-5.667143538386791,48.356544732660254,44.879504797377656,0.2093225477524001,0.4412372511377569,0.16713559941785938,-0.4973659824456309,17.504743201122157,0.31799983978271484,-0.07383669869862786,-0.3617998600006107,-1.1621153271800075,0.4385156071787861,-0.7619575935903082,0.03835787358908682,0.49986320652753413,42.07189460780349,-2.6864718187712455,0.4001577335896981,7,0.14999961853027344,0.3359994888305664,0.17950010299682617,-0.08599996566772461,-0.8979997634887695,1,-0.09493781326725614,-1.0813028932075577,11.802000045776367,1.5714285714285787,11.770000457763672,2.2061108158674325,11.616000175476074,-0.09493781326725614
3021,2012-07-05,12.276000022888185,12.380000114440918,11.722000122070312,11.812000274658205,4408500.0,0.04619054093911501,-1.0434780677138213,13.64689217996114,54.58108513802236,44.98574545916172,-0.4253814663508191,-0.13443300106326816,-0.36170294033634676,-1.0084669326405873,16.450092647152314,0.6579999923706055,-0.08804919357806185,0.19719996452331756,-0.5703637669164028,0.9647636959630379,-0.1865819011965435,0.5809818302431786,-1.24400043487549,90.03830227648723,39.5358260708691,0.38378186571986045,7,-0.5700001716613787,-0.20600032806396662,-0.3359997272491473,-0.6279997825622576,-1.2779998779296893,3,-0.15347017114787176,3.584635473979195,11.734000205993652,-1.0813028932075577,11.802000045776367,1.5714285714285787,11.770000457763672,-0.15347017114787176
3022,2012-07-06,12.01200008392334,12.173999786376953,11.977999687194824,12.086000442504885,2364500.0,-0.02150537133208097,-1.760542381077106,-0.15948361796279817,49.54740204274496,44.77581376623571,-0.2220422772528874,0.07762826732482964,-0.09694495012873716,-0.7139273578974183,14.851708705407823,0.29800033569336115,-0.17957702076367177,-0.03129997253418004,-0.7367722369864449,0.6741722919180848,-0.38403610476031247,0.3214361596919524,-0.9530404853820809,58.92856382593739,5.250284632264872,0.3527361322261327,7,-0.3060002326965332,0.057999610900878906,-0.07199978828430176,-0.3249998092651367,-0.9280004501342773,4,-0.11471863551214145,-1.0434780677138213,12.276000022888185,3.584635473979195,11.734000205993652,-1.0813028932075577,11.802000045776367,-0.11471863551214145
3023,2012-07-09,11.73799991607666,12.062000274658205,11.68000030517578,11.911999702453613,2077500.0,-0.022810536624404243,-1.6344915583091548,2.351337070687488,44.475394840770875,44.89246614867679,0.022324972561985845,0.30538108870270975,0.1695514011579604,-0.4123313771688899,13.586021952983213,0.3819999694824254,-0.24987106221398214,-0.26600012779235804,-0.9458265080143224,0.41382625242960636,-0.6059133179033402,0.07391306231862416,-0.6526195072174072,28.34818482550738,-23.230985111028836,0.3399131901109825,7,0.11299991607666016,0.3319997787475586,0.18500018119812012,0.04200029373168945,-0.5319995880126971,0,-0.06014656100797966,-1.760542381077106,12.01200008392334,-1.0434780677138213,12.276000022888185,3.584635473979195,11.734000205993652,-0.06014656100797966
3024,2012-07-10,11.58199977874756,11.803999900817873,11.35200023651123,11.772000312805176,4097500.0,-0.013290180477462665,2.559056537182041,1.0919584329028902,34.93359589423076,44.16013635303775,0.24868538178947652,0.42172920751993104,0.3187882478259798,-0.23587699856036437,12.29442403392434,0.4519996643066424,-0.31423855600294104,-0.3831002712249738,-1.0661835085597904,0.29998296610984276,-0.7246418898923821,-0.04155865255756552,-0.47072697577667455,22.37349898324222,-22.574716906329073,0.3415416186674081,7,0.27600049972534,0.4879999160766584,0.34450054168700994,0.23500061035156072,0.05399990081786932,1,-0.026420286798905845,-1.6344915583091548,11.73799991607666,-1.760542381077106,12.01200008392334,-1.0434780677138213,12.276000022888185,-0.026420286798905845
3025,2012-07-11,11.486000061035154,11.696000099182127,11.368000030517578,11.604000091552734,2250500.0,-0.008288699667268307,1.1721855559415302,0.6210510465291523,35.69936943477093,43.814709898700045,0.30565573282633096,0.4905857391069155,0.40470647423616946,-0.11335483236560684,11.611111048691091,0.328000068664549,-0.35385931603323684,-0.44590001106262456,-1.1551868354872692,0.2633868133620201,-0.8005434232749469,-0.09125659885030224,-0.34935271183486805,13.035003933443,-26.631773774010377,0.354643412212322,7,0.3720002174377459,0.5839996337890643,0.4525001049041766,0.3550000190734881,-1.5740003585815412,2,-0.04614310727449411,2.559056537182041,11.58199977874756,-1.6344915583091548,11.73799991607666,-1.760542381077106,12.01200008392334,-0.04614310727449411
3026,2012-07-12,11.477999687194824,11.60200023651123,11.211999893188477,11.36400032043457,1539000.0,-0.0006965326308390196,1.1546952592963369,-0.9660960786215224,38.996569978874,43.850700957261864,0.2891999108107317,0.494482683211352,0.4046456797720719,-0.07583099022442141,11.47579854811237,0.3900003433227539,-0.3053215805563241,-0.43520035743713414,-1.1725233676829436,0.30212265280867534,-0.8038618625600389,-0.0665388523142294,-0.316485282689726,27.650709307743398,-11.338103258373238,0.36866150512290446,7,0.31800031661987305,0.5920000076293945,0.46050047874450684,0.36300039291381836,-1.8379993438720703,3,-0.05593302510769138,1.1721855559415302,11.486000061035154,2.559056537182041,11.58199977874756,-1.6344915583091548,11.73799991607666,-0.05593302510769138
3027,2012-07-13,11.446000099182127,11.62600040435791,11.239999771118164,11.621999740600586,2584000.0,-0.002787906332529011,3.195636962977936,-1.5438650794314888,42.3267244930357,43.81796840968121,0.329164153040276,0.5170791757149011,0.42675654202990465,-0.015631327694228148,11.414003946502513,0.3860006332397461,-0.29572477203005043,-0.4443999290466323,-1.2108089643286704,0.3220091062354058,-0.8276044466876513,-0.06119541140561324,-0.26011598047831264,27.52942364438035,-14.767496323760106,0.3832045176410188,7,0.34999990463257014,0.6239995956420916,0.5710000991821307,0.46000003814697443,-1.6780004501342756,4,-0.03914030668719315,1.1546952592963369,11.477999687194824,1.1721855559415302,11.486000061035154,2.559056537182041,11.58199977874756,-0.03914030668719315
3028,2012-07-16,11.350000381469727,11.593999862670898,11.33199977874756,11.496000289916992,1409500.0,-0.008387184770272782,-1.8791041804215372,0.8295466244737086,50.930756304072474,44.42749365102026,0.40154867643620307,0.5880999783939842,0.5131599962361637,0.10823265962089224,11.33475455389434,0.26200008392333807,-0.2675146176770191,-0.5053996562957757,-1.3043631854240125,0.2935638728324612,-0.9048814208598941,-0.10591789173165722,-0.14023394285116986,23.3108929903327,-21.509253097863276,0.39948176456411877,7,0.4459996223449707,0.5739994049072266,0.8489995002746582,0.737999439239502,-1.6500005722045898,0,-0.0234361884352835,3.195636962977936,11.446000099182127,1.1546952592963369,11.477999687194824,1.1721855559415302,11.486000061035154,-0.0234361884352835
3029,2012-07-17,10.8100004196167,11.562000274658205,10.562000274658203,11.345999717712402,8335500.0,-0.04757708755099632,1.0661148231269826,3.6712303712800147,28.15158931058089,42.18249860412255,0.8784095687408797,1.0725109065079934,1.0379291803680282,0.6716429954745138,11.230124075235636,1.0000000000000018,-0.23583013301012024,-0.9751996517181389,-1.8810675202879317,-0.0693317831483462,-1.4281335860030353,-0.5222657174332426,1.5699996948242188,21.86950470319619,-21.26566462062625,0.4529339342848961,7,0.6609997749328613,0.8789997100830078,1.4024994373321533,1.2779994010925293,-1.0540008544921875,1,0.03663273756480634,-1.8791041804215372,11.350000381469727,3.195636962977936,11.446000099182127,1.1546952592963369,11.477999687194824,0.03663273756480634
3030,2012-07-18,11.0600004196167,11.321999549865724,10.621999740600586,10.628000259399414,4773000.0,0.023126733607366834,-2.15314378749445,-0.8059715036047513,35.903085088505506,40.10716526528734,0.5841812633484373,0.7256689739810245,0.7733551407974879,0.44288071477051183,10.395649641691262,0.6999998092651385,-0.23034499861381263,-0.640099668502808,-1.4767307517739425,0.19653141476832658,-1.0584152101383744,-0.22178412686724158,1.2836396980285638,46.80451919672667,3.9517255010264805,0.41831554163556717,7,0.3079996109008789,0.6289997100830078,1.1524994373321533,1.0279994010925293,-0.9020004272460955,2,0.05207949711530779,1.0661148231269826,10.8100004196167,-1.8791041804215372,11.350000381469727,3.195636962977936,11.446000099182127,0.05207949711530779
3031,2012-07-19,11.088000297546387,11.276000022888185,11.06999969482422,11.083999633789062,1509500.0,0.0025316344364711973,-11.87480256295777,0.009260792299965782,39.60629755701587,39.002598100206335,0.41341694436512455,0.6113476850511645,0.7468605885809723,0.43272873550887425,9.493056158287622,0.21599960327148615,-0.24397306225132276,-0.5373998165130622,-1.3065534623645636,0.23175382933843913,-0.921976639438812,-0.15282299358731244,1.2200070232391358,49.43608635053801,6.439523376283795,0.38457682292575035,7,0.2239999771118164,0.6009998321533203,1.1244995594024658,0.9999995231628418,-0.7239999771118164,3,-0.10606065688445243,-2.15314378749445,11.0600004196167,1.0661148231269826,10.8100004196167,-1.8791041804215372,11.350000381469727,-0.10606065688445243
3032,2012-07-20,10.979999542236328,11.074000358581543,10.899999618530273,11.064000129699707,1717500.0,-0.00974032759847221,2.3461344483874815,-20.996662693682957,34.16196712384924,37.85666168721504,0.40189744992673404,0.6527938793407646,0.8595270748861541,0.5512966341428438,8.898973149582298,0.18800067901611328,-0.2726180886659222,-0.5819005489349358,-1.343596598876431,0.17979550100655928,-0.9627485739056834,-0.20105252396418827,1.2930876376266482,40.50382116751222,-0.44420576983500126,0.3808480249707478,7,0.20300054550170898,0.7090005874633789,1.2325003147125244,1.1080002784729004,-0.7279996871948242,4,-0.12204000498898493,-11.87480256295777,11.088000297546387,-2.15314378749445,11.0600004196167,1.0661148231269826,10.8100004196167,-0.12204000498898493
3033,2012-07-23,10.779999732971193,10.85200023651123,10.600000381469727,10.85200023651123,3535000.0,-0.018214919635998528,5.9999470184640655,0.857142857142836,30.803898815931916,37.39780645629294,0.5047990579832966,0.8024162744600307,1.0677031308773746,0.7636500217564262,9.2410354675274,0.37999916076660156,-0.3847218330268607,-0.7238003253936753,-1.538822288518432,0.09122163773108127,-1.1313113069560536,-0.31628934383129703,1.4588657087876875,21.799945831298967,-17.25937322491365,0.4075109815623783,7,0.34900045394897283,0.9090003967285138,1.4325001239776594,1.3080000877380353,-0.5059995651245135,0,-0.09387756113092349,2.3461344483874815,10.979999542236328,-11.87480256295777,11.088000297546387,-2.15314378749445,11.0600004196167,-0.09387756113092349
3034,2012-07-24,10.678000450134276,10.958000183105467,10.600000381469727,10.887999534606934,1637000.0,-0.00946190031201466,1.045710922556291,2.916633553206804,30.415428587599408,36.810701917718326,0.5197365511156491,0.901656010625933,1.1688670179965062,0.8772477749820453,10.114429123346975,0.3579998016357404,-0.46446051137519717,-0.7946996212005626,-1.6863338658768203,0.09693462347569515,-1.2405167435386915,-0.3488824988624337,1.5273276882825915,10.803346053408193,-26.72341898939294,0.4458171223381289,7,0.4159998893737811,1.0109996795654315,1.534499406814577,1.409999370574953,-0.4040002822875959,1,-0.09159024158468176,5.9999470184640655,10.779999732971193,2.3461344483874815,10.979999542236328,-11.87480256295777,11.088000297546387,-0.09159024158468176
3035,2012-07-25,10.531999588012695,10.791999816894533,10.402000427246094,10.675999641418457,2664000.0,-0.013673052628476401,1.0744626076369852,0.6857175295186136,12.086950211985183,33.8207441658418,0.5768423590049565,0.987388480717847,1.3187662956473876,1.0340839375809079,11.132888446219589,0.3899993896484393,-0.5081404170701731,-0.8703004837036126,-1.8265795218252983,0.08597855441807312,-1.3484400027644554,-0.3921609646427697,1.6404619931289979,14.874052735813512,-15.348984716354304,0.4781395190608425,7,0.48200082778930664,1.077000617980957,1.7535004615783691,1.5560002326965332,-0.36999988555908203,2,-0.07368021774055244,1.045710922556291,10.678000450134276,5.9999470184640655,10.779999732971193,2.3461344483874815,10.979999542236328,-0.07368021774055244
3036,2012-07-26,10.616000175476074,10.79800033569336,10.597999572753906,10.729999542236328,1351500.0,0.007975749216605266,-1.6666666666666667,0.7916619755621047,17.075486891031957,31.01505109895249,0.3997458841704198,0.8515939678400901,1.236367848016112,0.9645508635806763,12.666623401527467,0.26600074768066406,-0.49989062454397093,-0.7256999015808105,-1.7211982371355425,0.26979843397392145,-1.2234490693581765,-0.22795073380344455,1.4856429595097946,31.84520388338492,5.036217260284076,0.49774916777736644,7,0.3819999694824219,0.9930000305175781,1.688999891281128,1.4719996452331543,-0.20200061798095703,3,-0.04314244306094617,1.0744626076369852,10.531999588012695,1.045710922556291,10.678000450134276,5.9999470184640655,10.779999732971193,-0.04314244306094617
3037,2012-07-27,10.687999725341797,10.760000228881836,10.317999839782717,10.758000373840332,2896500.0,0.006782173010136949,10.945898575939124,0.6140441871554414,22.627735411593946,27.870270999788207,0.23346825405754146,0.7446867433894546,1.1609728048900472,0.9143863929599139,13.841030180616215,0.4420003890991193,-0.49153193023145825,-0.6073003292083747,-1.6349552795435986,0.4203546211268492,-1.1211278043759876,-0.09347285404076189,1.3456577013344813,57.8124511055911,29.909398783667882,0.513827475167612,7,0.2520003318786639,0.8390002250671387,1.5530004501342773,1.4000000953674316,-0.5199995040893572,4,-0.030314316357906268,-1.6666666666666667,10.616000175476074,1.0744626076369852,10.531999588012695,1.045710922556291,10.678000450134276,-0.030314316357906268
3038,2012-07-30,10.62600040435791,10.824000358581543,10.371999740600586,10.793999671936037,3610500.0,-0.005800834821962364,2.964906556910773,2.399967302897806,23.793868248595345,27.386079770678702,0.20335267424846037,0.7553112563407307,1.200861911110973,0.9935791996099752,15.370380306523835,0.45200061798095703,-0.5082166952333118,-0.6120996475219727,-1.655730914662879,0.4315316196189336,-1.1339152810924258,-0.09028401395151953,1.3047175671047544,48.12506239857902,18.716102003011784,0.5218156335704529,7,0.19399929046631037,0.7229995727539062,1.6414997577667236,1.4619994163513184,-0.7660007476806641,0,-0.035196737726738814,10.945898575939124,10.687999725341797,-1.6666666666666667,10.616000175476074,1.0744626076369852,10.531999588012695,-0.035196737726738814
3039,2012-07-31,10.562000274658203,10.800000190734863,10.4399995803833,10.60200023651123,2034500.0,-0.006022974521388114,-1.5352035111166331,0.238096049046319,24.21875332615241,26.087820685972805,0.25532456755117217,0.7606494527941052,1.2520618433823092,1.0702640867693898,16.98237841359344,0.3600006103515625,-0.5465425040371255,-0.6140997886657722,-1.6639907391289466,0.4357911617974022,-1.1390452638973585,-0.0891543134341859,1.2719546089036644,48.22138037619191,16.049661889883566,0.5249454752315871,7,0.23499965667724787,0.7869997024536133,1.7054998874664307,1.5699996948242188,-0.6240005493164062,1,-0.027267572365296422,2.964906556910773,10.62600040435791,10.945898575939124,10.687999725341797,-1.6666666666666667,10.616000175476074,-0.027267572365296422
3040,2012-08-01,10.619999885559082,10.710000038146973,10.45199966430664,10.54800033569336,1366000.0,0.005491347225206944,1.0476231924644548,-1.799990463247741,26.71009114273228,24.65490886216352,0.14343045355308348,0.6481432139304797,1.183412927798738,1.0187410047004626,18.324581438118518,0.25800037384033203,-0.6164941485411575,-0.5004001617431637,-1.5438491280567348,0.5430488045704074,-1.0221246448999501,0.021324321413622727,1.1229976953760357,59.68374231972544,25.827276912128113,0.521724483156786,8,0.07600021362304688,0.7290000915527344,1.376999855041504,1.4499998092651367,-0.5979995727539062,2,-0.03258001143511191,-1.5352035111166331,10.562000274658203,2.964906556910773,10.62600040435791,10.945898575939124,10.687999725341797,-0.03258001143511191
3041,2012-08-02,10.392000198364258,10.857999801635742,10.37600040435791,10.645999908447266,2366500.0,-0.021468897330672698,-2.3706334280340924,-3.527795806455886,24.141306702817104,23.5415021487155,0.2931476047573707,0.7670905711502538,1.3922204751342573,1.2533622632799073,19.68241379072761,0.48199939727783203,-0.5817553865175586,-0.634199857711792,-1.573338831744298,0.304939116320714,-1.103769344728045,-0.16463037069553899,1.265497518101716,13.70377107576208,-20.08747481440957,0.469569487016253,8,0.24599981307983398,0.9569997787475586,1.6049995422363281,1.677999496459961,-0.5939998626708984,3,-0.022132456843760195,1.0476231924644548,10.619999885559082,-1.5352035111166331,10.562000274658203,2.964906556910773,10.62600040435791,-0.022132456843760195
3042,2012-08-03,10.633999824523926,10.696000099182127,10.144000053405762,10.378000259399414,2554000.0,0.0232871075385237,1.9052625238732395,-1.0078734540320946,33.60803881421202,23.85307325963552,-0.003457049406751622,0.4390728676960478,1.1318331941066475,1.0157862111287628,21.248088589811694,0.5520000457763654,-0.5833990796438862,-0.32330021858215297,-1.1538345615557155,0.5072341243914096,-0.7385673900689351,0.0919669529046292,0.943128019341053,68.62744312345812,32.12621876075379,0.41526717148678155,8,-0.08299970626831055,0.6280002593994141,1.3629999160766602,1.435999870300293,-0.8839998245239258,4,-0.02068838354891145,-2.3706334280340924,10.392000198364258,1.0476231924644548,10.619999885559082,-1.5352035111166331,10.562000274658203,-0.02068838354891145
3043,2012-08-06,11.031999588012695,11.12600040435791,10.803999900817873,10.824000358581543,3161500.0,0.037427098933264125,-1.5967767365130379,0.8124983701827257,55.43582987225334,26.633117846819285,-0.40448764322002617,-0.015315847308187358,0.7311681523533942,0.6258466505337452,22.880943403697803,0.4920005798339844,-0.5948025887027413,0.10999956130981481,-0.6365934804852245,0.8565926031048541,-0.2632969595877057,0.48329608220733533,0.4304780326155466,90.427618864487,49.92439186105502,0.37329652089751986,8,-0.3969993591308594,0.23000049591064453,0.9650001525878906,1.0380001068115234,-1.1440000534057617,0,-0.0783175669893128,1.9052625238732395,10.633999824523926,-2.3706334280340924,10.392000198364258,1.0476231924644548,10.619999885559082,-0.0783175669893128
3044,2012-08-07,11.276000022888185,11.41800022125244,11.013999938964844,11.034000396728516,3224500.0,0.022117516677631066,-1.865244725210421,1.1634640513885726,55.304510749918066,31.435069017700712,-0.6199339018391488,-0.2987326155711063,0.49153819792193154,0.39329122198569877,23.774686896442763,0.4040002822875959,-0.5771713472586129,0.3692999839782729,-0.3314800460545033,1.0700800140110491,0.018909968961883905,0.7196899989946619,-1.1319999694824237,88.85398903798703,47.11758682922192,0.3503900150163884,8,-0.4949998855590838,-0.013999938964845526,0.7209997177124006,0.7939996719360334,-1.126000404357912,1,-0.1255764777701952,-1.5967767365130379,11.031999588012695,1.9052625238732395,10.633999824523926,-2.3706334280340924,10.392000198364258,-0.1255764777701952
3045,2012-08-08,10.956000328063963,11.215999603271484,10.862000465393066,11.131999969482422,1532000.0,-0.028378830629184337,1.0581410499876631,-0.7272723690173613,47.16494803128443,34.77834247772877,-0.2609012606378336,-0.021581531075552718,0.7901648489246451,0.7200533768790098,24.82018328832141,0.41399955749511896,-0.537114731729508,0.07580027580261017,-0.5707268200384821,0.7223273716437024,-0.24746327211793506,0.3990638237231554,-0.7865202713012671,63.736276897878966,22.0248076084453,0.3232635479205458,8,-0.1750001907348615,0.3059997558593768,1.0409994125366229,1.1139993667602557,-0.6220006942749006,2,-0.09291717526829035,-1.865244725210421,11.276000022888185,-1.5967767365130379,11.031999588012695,1.9052625238732395,10.633999824523926,-0.09291717526829035
3046,2012-08-09,10.836000442504883,11.128000259399414,10.770000457763672,11.003999710083008,2789000.0,-0.010952891745694693,-1.3866714138575589,0.9545432378392634,46.9230938522195,37.477826748909386,-0.1189179993413152,0.05044145929853805,0.8822498513704495,0.840406482815947,25.715380346678728,0.3579998016357422,-0.4882552501135091,-0.012099647521973012,-0.5941953454484281,0.5699960504044821,-0.30314749648520056,0.27894820144125454,-0.6415499824523927,54.31713484533868,11.938489481112768,0.29104784896322716,8,-0.05500030517578125,0.42599964141845703,1.1409993171691895,1.233999252319336,-0.7960004806518555,3,-0.07511997937050108,1.0581410499876631,10.956000328063963,-1.865244725210421,11.276000022888185,-1.5967767365130379,11.031999588012695,-0.07511997937050108
3047,2012-08-10,10.998000144958496,11.005999565124512,10.760000228881836,10.878000259399414,1512500.0,0.014950138043383632,2.6176711896497316,-0.7142881471389646,54.73502580971236,40.915733144589055,-0.25962173555614854,-0.1547776901242699,0.6875814517690166,0.6811107056810606,26.717736745120867,0.24599933624267578,-0.3776652378473493,0.17230005264282156,-0.34363926751589347,0.6882393728015366,-0.08566960743653596,0.43026971272217907,-0.7790786896820077,36.1702004310377,-8.44751755166412,0.2579696600793572,8,-0.21700000762939453,0.16099977493286133,0.8899996280670166,1.0719995498657227,-0.9560003280639631,4,-0.10911072862780591,-1.3866714138575589,10.836000442504883,1.0581410499876631,10.956000328063963,-1.865244725210421,11.276000022888185,-0.10911072862780591
3048,2012-08-13,11.083999633789062,11.161999702453613,10.94200038909912,11.067999839782717,4100000.0,0.007819556982820108,1.5581325718721617,0.1333317438746087,58.880128558394695,44.766997059282644,-0.3060011587113074,-0.27587111987040913,0.5841974168719908,0.5925625757441875,27.62577566457881,0.21999931335449396,-0.2870242298403234,0.2715995788574226,-0.1991687975204055,0.7423679552352507,0.03621539066850943,0.5069837670463357,-0.8410966031930549,49.24003171184555,0.3307705470993838,0.23538418818891405,8,-0.30299949645996094,0.019000530242919922,0.8040001392364502,0.9860000610351562,-0.6979999542236328,0,-0.12035363387440268,2.6176711896497316,10.998000144958496,-1.3866714138575589,10.836000442504883,1.0581410499876631,10.956000328063963,-0.12035363387440268
3049,2012-08-14,11.206000328063963,11.289999961853027,11.10200023651123,11.119999885559082,4261000.0,0.011006919731663123,-2.0819692634804494,5.375096858795264,64.89834843881022,49.01013675884686,-0.36547749005323205,-0.3864993825090597,0.45122291028525474,0.4678665016761254,27.22049621967908,0.20600032806396484,-0.21536511816091597,0.37380027770995916,-0.1287790117293781,0.8763795671492964,0.12251063299028964,0.6250899224296287,-0.9395953536548269,84.15100450746263,29.65856271438207,0.25128964471966886,8,-0.4250001907348615,-0.23200035095214666,0.7544994354248065,0.8639993667602557,-1.0139999389648438,1,-0.11761563045436196,1.5581325718721617,11.083999633789062,2.6176711896497316,10.998000144958496,-1.3866714138575589,10.836000442504883,-0.11761563045436196
3050,2012-08-15,11.63599967956543,11.640000343322756,11.22599983215332,11.27400016784668,9486000.0,0.038372241559246456,1.2378355250609459,4.209274989465367,69.55522815624332,54.056128031449774,-0.7109669471878401,-0.8128067812934567,0.015020120267445591,0.03336562612395788,26.695254768981254,0.4340000152587926,-0.1289281375063691,0.77499966621399,0.16329018862214006,1.3867091438058399,0.4691449274180659,1.080854405009914,-1.3465628002194272,99.54537917760753,40.445462494232224,0.30585473879592456,8,-0.7439994812011719,-0.7159996032714844,0.3280003070831299,0.43400001525878906,-1.5339994430541992,2,-0.127707124609568,-2.0819692634804494,11.206000328063963,1.5581325718721617,11.083999633789062,2.6176711896497316,10.998000144958496,-0.127707124609568
3051,2012-08-16,9.911999702453613,10.75,9.883999824523926,10.600000381469727,28301000.0,-0.1481608821405711,-1.3279561002434175,-1.9005569254763108,40.89201288311819,54.86545848355046,1.0479921634933334,0.8628095591543392,1.6877035706989076,1.7421227857381076,26.7783389861576,1.751999855041504,-0.07689945651570085,-0.8902002811431888,-1.6239460989863694,-0.15645446330000823,-1.2570731900647782,-0.5233273722215994,1.7280006408691424,1.594525606908161,-55.28603102350874,0.36687290892159025,8,0.8500003814697266,0.8500003814697266,2.0520002841949463,2.1579999923706055,0.39800071716308594,3,0.0425746513320604,1.2378355250609459,11.63599967956543,-2.0819692634804494,11.206000328063963,1.5581325718721617,11.083999633789062,0.0425746513320604
3052,2012-08-17,9.640000343322754,9.87600040435791,9.501999855041504,9.862000465393066,9137000.0,-0.027441421236476526,1.99200439453125,0.322674277571626,38.97091014291896,53.03602295806886,1.300976352652599,1.0848954146354508,1.9007504933024642,1.998739637236639,26.776543287970924,0.4099998474121094,-0.038791075009674714,-1.0951996803283688,-1.9880525087570806,-0.20234685189965695,-1.5416260945427247,-0.6487732661140129,2.0000000000000018,6.454651859887517,-49.40462365337412,0.44642641421435564,8,0.930999755859375,0.930999755859375,2.292999505996704,2.429999351501465,0.86199951171875,4,0.041493734884287425,-1.3279561002434175,9.911999702453613,1.2378355250609459,11.63599967956543,-2.0819692634804494,11.206000328063963,0.041493734884287425
3053,2012-08-20,9.767999649047852,9.866000175476074,9.520000457763672,9.649999618530273,5475000.0,0.013277935805651397,1.2038122543689673,-0.5315313767269229,41.243921215588614,51.47373523203226,1.0893833362034062,0.9245968112892662,1.720453749533359,1.856041763290655,26.35131971492176,0.34599971771240234,0.03344863791445363,-0.9166003704071048,-1.9080264209489712,0.07482568013476154,-1.412313395678039,-0.42088734513617077,1.786480674743654,12.441521667760988,-42.55044324284354,0.4957130252709334,8,0.8030004501342773,0.8030004501342773,2.1650002002716064,2.302000045776367,0.8060007095336914,0,0.028050796241929632,1.99200439453125,9.640000343322754,-1.3279561002434175,9.911999702453613,1.2378355250609459,11.63599967956543,0.028050796241929632
3054,2012-08-21,9.699999809265137,9.859999656677246,9.62399959564209,9.80799961090088,2767000.0,-0.006961490809363702,1.226416791873971,-0.9152523195293203,39.87675261914326,50.663935741794354,1.0172973793618176,0.9650491177135887,1.739574762849898,1.9121514981746195,26.188639368573984,0.23600006103515625,0.06673505974373661,-0.9357001781463623,-2.020568971761085,0.14916861546836024,-1.4781345749537245,-0.39326578133900014,1.772381295776368,9.260987324788026,-43.272915761954394,0.5424343968073613,8,0.8710002899169922,0.8710002899169922,2.1600000858306885,2.369999885559082,1.2940006256103516,1,0.07072163750405935,1.2038122543689673,9.767999649047852,1.99200439453125,9.640000343322754,-1.3279561002434175,9.911999702453613,0.07072163750405935
3055,2012-08-22,9.755999565124512,9.800000190734863,9.517999649047852,9.555999755859377,1843500.0,0.00577317082067208,-1.0434820166754777,-1.8518534870988352,42.72642855475703,50.197639597631856,0.8640395967574577,0.8937559035688505,1.6411090917236688,1.8452329910703504,25.785297484863257,0.2820005416870117,0.010292701997371978,-0.8409004211425781,-1.9947020715520196,0.31290122926686337,-1.4178012463472989,-0.2639995959378574,1.6375662899169932,20.352538508034783,-35.56083680625119,0.5769008252047203,8,0.8150005340576172,0.8150005340576172,1.824000597000122,2.079000473022461,1.4720001220703125,2,0.044690533354799555,1.226416791873971,9.699999809265137,1.2038122543689673,9.767999649047852,1.99200439453125,9.640000343322754,0.044690533354799555
3056,2012-08-23,10.157999992370604,10.178000450134276,9.78600025177002,9.85200023651123,5716500.0,0.04120545768402373,1.2658927035787655,1.5300002384188112,44.748454592285064,49.08802057347326,0.397558291135951,0.480309683767997,1.2100453546826895,1.4287604608648845,25.05517844920666,0.42200088500976385,-0.06175676059711144,-0.41599998474121236,-1.586268227436845,0.7542682579544202,-1.0011341060890295,0.1691341366066048,1.1599032226709003,97.04135500636252,40.97083444243603,0.5851341213478164,8,0.4130001068115252,0.4130001068115252,1.3705000877380389,1.677000045776369,0.9980001449584979,3,-0.005512872209237352,-1.0434820166754777,9.755999565124512,1.226416791873971,9.699999809265137,1.2038122543689673,9.767999649047852,-0.005512872209237352
3057,2012-08-24,10.36400032043457,10.39799976348877,10.020000457763672,10.022000312805176,4146500.0,0.020279614906348442,-1.1849688677451096,1.1176479754662476,42.30415279187172,47.24624548830404,0.10299888027271997,0.2622365746163968,0.9751643339411693,1.2120853365359885,23.724233815647388,0.37799930572509766,-0.08957674154459383,-0.19379968643188406,-1.366391237505443,0.9787918646416749,-0.7800954619686635,0.3924960891048954,0.881266760206934,96.13642742810326,42.577241074540765,0.586295775536779,8,0.2069997787475586,0.2069997787475586,1.1364998817443848,1.4709997177124023,0.6359996795654297,4,-0.005210333765756414,1.2658927035787655,10.157999992370604,-1.0434820166754777,9.755999565124512,1.226416791873971,9.699999809265137,-0.005210333765756414
3058,2012-08-27,10.251999855041504,10.395999908447266,10.105999946594238,10.227999687194824,2905500.0,-0.010806682934217604,-1.1641816538442378,0.07017592781075979,37.832692639797855,44.23895039952489,0.0945073457323673,0.36341363185687214,1.0516159894457733,1.319581098570847,22.51137350087829,0.28999996185302734,-0.11433968541428996,-0.28710012435913157,-1.467018106337175,0.8928178576189119,-0.8770591153481533,0.30285886662989014,0.923536536576,83.40910347039872,32.89697683077907,0.5899589909890218,8,0.319000244140625,0.319000244140625,1.1840002536773682,1.5830001831054688,0.5819997787475586,0,0.024385486103675635,-1.1849688677451096,10.36400032043457,1.2658927035787655,10.157999992370604,-1.0434820166754777,9.755999565124512,0.024385486103675635
3059,2012-08-28,10.27400016784668,10.357999801635742,10.204000473022461,10.295999526977539,2167000.0,0.002145953288748448,1.109581166880046,-0.9166335532067075,41.278767862190875,41.09712147796351,-0.08224965561395514,0.3359554000272045,0.9883025680626982,1.2900287330091693,21.23296870760879,0.15399932861328125,-0.17835161229021068,-0.2506998062133796,-1.4364562286502451,0.9350566162234859,-0.8435780174318115,0.34217840500505226,0.8345947623077841,85.90913869132059,35.538463825734155,0.5928782112184324,8,-0.14800024032592773,0.2969999313354492,1.1349999904632568,1.560999870300293,0.5059995651245135,1,0.029199940221311005,-1.1641816538442378,10.251999855041504,-1.1849688677451096,10.36400032043457,1.2658927035787655,10.157999992370604,0.029199940221311005
3060,2012-08-29,10.27400016784668,10.3100004196167,10.210000038146973,10.263999938964844,1760500.0,0.0,1.4390119091924078,-0.4545691000520201,42.585746415164984,41.285314092635375,-0.33052504135542726,0.32538769256009026,0.9284712810969395,1.2827512773605445,19.885477330775686,0.10000038146972656,-0.26819189006063837,-0.23339982032775808,-1.4233904813158489,0.9565908406603327,-0.8283951508218035,0.3615955101662873,0.7703309593032657,79.73861199760647,28.63335712492244,0.5949953304940452,8,-0.32400035858154297,0.2969999313354492,1.1175000667572021,1.560999870300293,0.48999977111816406,2,0.07007983796633632,1.109581166880046,10.27400016784668,-1.1641816538442378,10.251999855041504,-1.1849688677451096,10.36400032043457,0.07007983796633632
3061,2012-08-30,10.161999702453613,10.354000091552734,10.119999885559082,10.248000144958496,2688500.0,-0.010901349383230619,-1.7529423644380617,-8.599847415601754,38.82352281194205,41.26893772252683,-0.20040773592188543,0.44193167419702206,0.983908248440553,1.3936788704846421,19.00588734358149,0.23400020599365234,-0.39683783158070796,-0.3339002609252937,-1.532997171750619,0.8651966499000316,-0.9334487163379563,0.265648194487369,0.8206381738119948,37.566006746375145,-14.791099454950896,0.5995484554126626,8,-0.20399999618530273,0.4090003967285156,1.1495006084442139,1.5930004119873047,0.45600032806396484,3,0.10490061168608622,1.4390119091924078,10.27400016784668,1.109581166880046,10.27400016784668,-1.1641816538442378,10.251999855041504,0.10490061168608622
3062,2012-08-31,10.413999557495117,10.420000076293944,10.149999618530273,10.222000122070312,3058500.0,0.024798254518808793,1.6470571735777015,-2.232540087382732,41.423450425784075,41.288885412548545,-0.36997673940874876,0.18193265602236863,0.6878099215563864,1.1357695605771045,17.631667798106278,0.2700004577636701,-0.5878637492267007,-0.07090039253234792,-1.268698790148619,1.1268980050839232,-0.6697995913404835,0.5279988062757877,0.5094127979215273,98.08900754131376,43.46476237991533,0.5988991988081351,8,-0.44499969482421875,0.15700054168701172,0.889500617980957,1.3410005569458008,-0.009999275207519531,4,0.07125029876729294,-1.7529423644380617,10.161999702453613,1.4390119091924078,10.27400016784668,1.109581166880046,10.27400016784668,0.07125029876729294
3063,2012-09-04,10.16800022125244,10.522000312805176,10.109999656677246,10.295999526977539,5158000.0,-0.023621984510804772,-2.3770485395910934,-0.6666650109772303,37.12158286320095,40.982755439666064,-0.06847078035868037,0.3793330909707642,0.8958723043710748,1.3763808410568714,17.360908945447513,0.4120006561279297,-0.5521362953816435,-0.2736997604370135,-1.4505561828610656,0.9031566619870386,-0.8621279716490395,0.31472845077501255,0.6985556341491996,14.077784516242097,-35.29087807567827,0.5884282112120256,9,-0.14800024032592596,0.4029998779296893,1.0654997825622576,1.5449995994567889,0.22200012207031428,1,0.08182531084220201,1.6470571735777015,10.413999557495117,-1.7529423644380617,10.161999702453613,1.4390119091924078,10.27400016784668,0.08182531084220201
3064,2012-09-05,9.859999656677246,10.300000190734863,9.732000350952148,10.27400016784668,6135000.0,-0.030291164228284817,1.4377646391902372,3.23439653695131,27.27737939668141,39.26619442210211,0.29570956727268083,0.6069287983631355,1.1822714959906104,1.6769560338807228,18.076348428975216,0.5679998397827148,-0.48677721727843526,-0.5109003067016609,-1.6460583798836002,0.6242577664802784,-1.0784793432926296,0.05667872988930789,0.9519739587099885,16.202444545043008,-25.71132733444516,0.5675790365909693,9,0.267000675201416,0.7110004425048828,1.2245001792907715,1.8530001640319824,0.6260004043579102,2,0.09878296257872776,-2.3770485395910934,10.16800022125244,1.6470571735777015,10.413999557495117,-1.7529423644380617,10.161999702453613,0.09878296257872776
3065,2012-09-06,9.937999725341797,10.062000274658203,9.871999740600586,9.97599983215332,3533000.0,0.007910757746500297,-1.2352993975024964,0.09178758428143954,50.57471312828352,39.913556481657494,0.2751792295544533,0.47300341025314196,1.062498798640224,1.595198014093432,18.53403701437851,0.20200061798095703,-0.43664285701160743,-0.382000207901001,-1.4978210962587948,0.7338206804567928,-0.939910652079897,0.17591023627789504,0.8215749396316081,26.07587143503848,-20.073086177231275,0.5579104441788968,9,0.18900060653686523,0.633000373840332,1.135000228881836,1.7750000953674316,0.6079998016357422,3,0.08472529994967748,1.4377646391902372,9.859999656677246,-2.3770485395910934,10.16800022125244,1.6470571735777015,10.413999557495117,0.08472529994967748
3066,2012-09-07,10.022000312805176,10.109999656677246,9.934000015258787,10.020000457763672,4050500.0,0.008452464256884396,-1.022975780063886,-0.05262761632284294,59.209250910910136,41.7919007171062,0.18981991549066812,0.3424508257596308,0.940451046965606,1.5018541970045618,18.790652945321934,0.1759996414184588,-0.3669678178112754,-0.257299613952636,-1.3530747203853437,0.8384754924800717,-0.8051871671689899,0.29058793926371784,0.6872713597709534,36.70885770333484,-13.863786915423347,0.5478875532163541,9,0.10500001907348633,0.5489997863769531,1.0004997253417969,1.6909995079040527,0.5679998397827148,4,0.07403707872684961,-1.2352993975024964,9.937999725341797,1.4377646391902372,9.859999656677246,-2.3770485395910934,10.16800022125244,0.07403707872684961
3067,2012-09-10,9.79800033569336,10.031999588012695,9.744000434875488,10.0,1966500.0,-0.022350825196603696,1.1654166069123764,-101.0071530758226,50.691259429061645,43.22063036035773,0.36329375606955594,0.49744456497425205,1.1298509462854742,1.7092056980391277,19.169556906016062,0.28799915313720703,-0.31980039891794476,-0.42129960060119664,-1.482238009848201,0.6396388086458078,-0.9517688052246989,0.10916960402230558,0.8629804641813852,8.354428851667421,-45.09830861701663,0.5304692046235024,9,0.32899999618530273,0.7729997634887695,1.1954996585845947,1.9149994850158691,0.7439994812011737,0,0.08369051507755354,-1.022975780063886,10.022000312805176,-1.2352993975024964,9.937999725341797,1.4377646391902372,9.859999656677246,0.08369051507755354
3068,2012-09-11,9.75,9.83199977874756,9.604000091552734,9.777999877929688,3416500.0,-0.0048989930647886926,2.3529444763894314,0.13861348743225124,51.162793792341425,44.3188554637078,0.371683345234084,0.464179486860667,1.1370154084918056,1.7432389821607615,20.08444838909217,0.227999687194826,-0.3121822120851281,-0.4025999546051029,-1.4005043985312042,0.5953044893209984,-0.9015521765681527,0.09635226735794689,0.8646215620814157,20.976995350838372,-36.49324644857492,0.49895222196305067,9,0.3130002021789551,0.8210000991821289,1.1565001010894775,1.875999927520752,0.824000358581543,1,0.06707695202949715,1.1654166069123764,9.79800033569336,-1.022975780063886,10.022000312805176,-1.2352993975024964,9.937999725341797,0.06707695202949715
3069,2012-09-12,9.887999534606934,9.94200038909912,9.77400016784668,9.77400016784668,5612000.0,0.014153798421223884,-1.9473886746362739,-4.071423705722071,52.95698557184511,45.471215370005595,0.1935224400702804,0.2343933313610176,0.9579100196035508,1.5924759344412394,21.26688253097332,0.19200038909911932,-0.30604519649166484,-0.19870038032531667,-1.0697092094687601,0.6723084488181268,-0.6342047948970393,0.23680403424640595,0.6821171591928863,56.12642038226164,-5.789497992101474,0.43550441457172184,9,0.17500066757202148,0.6830005645751953,1.0605006217956543,1.7380003929138184,0.6340007781982422,2,0.050768692591344866,2.3529444763894314,9.75,1.1654166069123764,9.79800033569336,-1.022975780063886,10.022000312805176,0.050768692591344866
3070,2012-09-13,10.149999618530273,10.246000289916992,9.83199977874756,9.83199977874756,4323000.0,0.026496773488547287,-1.6037781116639405,2.7894877736600225,49.80878665112469,46.69180024102589,-0.09824880079693976,-0.15245890005172846,0.6591932050655682,1.3187230631565097,22.48526900385065,0.4140005111694318,-0.2637302977058873,0.13759970664978027,-0.34294496016750564,0.6181443734670662,-0.1026726267588618,0.37787204005842234,0.37739240171921296,85.04662901486365,26.434795165965426,0.24027233340864285,9,-0.08699941635131836,0.42100048065185547,0.8715004920959473,1.4760003089904785,0.45200061798095703,3,0.03310349311653815,-1.9473886746362739,9.887999534606934,2.3529444763894314,9.75,1.1654166069123764,9.79800033569336,0.03310349311653815
3071,2012-09-14,10.333999633789062,10.406000137329102,10.052000045776367,10.052000045776367,6457000.0,0.01812808100237473,-1.5106426151005419,0.8867916040630195,49.27534629407976,47.564233115280956,-0.2852856665445813,-0.3196092632986627,0.42238458866570383,1.125581479959198,21.796092641539076,0.3540000915527344,-0.23923954021565663,0.3004997253417976,-0.1981990175581405,0.7991984682417357,0.05115035389182765,0.5498490967917675,0.15237669985210545,91.02238161715567,35.622232682002476,0.24934937144996916,9,-0.2709994316101074,0.2370004653930664,0.6875004768371582,1.2920002937316895,0.40000057220458984,4,0.020514795887480064,-1.6037781116639405,10.149999618530273,-1.9473886746362739,9.887999534606934,2.3529444763894314,9.75,0.020514795887480064
3072,2012-09-17,10.039999961853027,10.288000106811523,9.87399959564209,10.260000228881836,9521000.0,-0.028449746695823785,2.0000034553414396,-0.7801439306319286,45.2930768859411,48.47217689558542,-0.0557831384485894,0.006212389158619658,0.6675813678309357,1.403878982751813,20.72988377819164,0.46000003814697266,-0.22964967359340704,-0.013499927520751243,-0.4765623718735128,0.4495625168320103,-0.24503114969713202,0.21803129465562954,0.4070013126441534,54.36407050054819,2.403309896473665,0.23153122217638056,9,-0.034999847412109375,0.5310001373291016,0.9815001487731934,1.5859999656677246,0.694000244140625,0,0.05478089569966027,-1.5106426151005419,10.333999633789062,-1.6037781116639405,10.149999618530273,-1.9473886746362739,9.887999534606934,0.05478089569966027
3073,2012-09-18,10.041999816894533,10.206000328063963,10.005999565124512,10.105999946594238,2124000.0,0.00019918874991087243,-1.9411739956663858,0.29090932735697345,44.802860338862004,50.41945255582771,-0.08664768084507557,0.027186299264037928,0.6246288443724115,1.3835063667276462,19.606055663006515,0.20000076293945135,-0.19491190184427687,-0.025200080871579544,-0.46848815160262447,0.4180879898594654,-0.2468441162371029,0.1964439544939438,0.36720140082442043,42.40500980836002,-5.0441617629342375,0.22164403536552257,9,-0.03699970245361506,0.5290002822875959,0.9280002117156965,1.584000110626219,0.7799997329711914,1,0.04979087921897851,2.0000034553414396,10.039999961853027,-1.5106426151005419,10.333999633789062,-1.6037781116639405,10.149999618530273,0.04979087921897851
3074,2012-09-19,10.38599967956543,10.720000267028807,10.210000038146973,10.210000038146973,7907500.0,0.03425611122718353,-4.795468954044705,-2.7499888241518295,52.173903385691624,50.59714036220638,-0.3891065933172815,-0.27698630625703125,0.24785838655414594,1.024288796240885,18.193774870815734,0.6780004501342738,-0.18139994462138986,0.2844997882843021,-0.14510543922155783,0.7141050157901621,0.06969717453137214,0.4993024020372321,-0.8839998245239258,62.387341913533625,18.236764759789615,0.21480261375292986,9,-0.2239995002746582,0.18500041961669922,0.5560004711151123,1.2400002479553223,0.4180002212524432,2,0.018101356134836655,-1.9411739956663858,10.041999816894533,2.0000034553414396,10.039999961853027,-1.5106426151005419,10.333999633789062,0.018101356134836655
3075,2012-09-20,10.19200038909912,10.302000045776367,10.133999824523926,10.196000099182127,2335000.0,-0.018678923209289766,-1.7999841055393024,-0.022725671772808306,50.56434720646514,49.63659550615694,-0.1735376080826665,-0.051277143742806786,0.40925196581147993,1.2007658897168465,16.501792258838364,0.2519998550415039,-0.13137897754971206,0.06870045661926127,-0.3302397508600752,0.4676406640985977,-0.13076964712040784,0.2681705603589304,-0.665640525817869,37.58871644106149,-7.089294488182119,0.19947010373966867,9,-0.030000209808347833,0.3789997100830096,0.6854996681213397,1.4339995384216326,0.6119995117187536,3,0.03237832722799028,-4.795468954044705,10.38599967956543,-1.9411739956663858,10.041999816894533,2.0000034553414396,10.039999961853027,0.03237832722799028
3076,2012-09-21,10.10200023651123,10.479999542236328,10.088000297546387,10.248000144958496,4321000.0,-0.008830469893245763,-3.505743976497928,36.50262279446829,43.75001194003619,48.86534578515411,-0.0793394665300422,0.036166830541308315,0.46518625384236145,1.2736922527611831,15.783457931524659,0.3919992446899414,-0.011126699824217212,-0.018499708175658824,-0.4172004685914157,0.38020105224009804,-0.21785008838353725,0.1808506720322196,-0.5517675651550284,26.950408974902434,-10.518249980987552,0.19935038020787846,9,0.059999942779541016,0.023999691009521484,0.8039999008178711,1.5239996910095215,0.6979999542236328,4,0.049495148316555326,-1.7999841055393024,10.19200038909912,-4.795468954044705,10.38599967956543,-1.9411739956663858,10.041999816894533,0.049495148316555326
3077,2012-09-24,10.3100004196167,10.333999633789062,10.010000228881836,10.01200008392334,4837000.0,0.02058999982535159,-1.1456910979884423,-2.041099469599979,52.888531077830415,49.05709437243066,-0.23140994661531522,-0.1856022403761841,0.225866422342623,1.049015769206381,15.449275919406952,0.32399940490722656,0.0007304980748941148,0.19220046997070384,-0.20023942961472052,0.5846403695561282,-0.004019479822007455,0.3884204197634151,-0.7363723963470452,42.57710863328197,2.0608610798357674,0.19621994979271182,9,-0.06300020217895508,-0.19900035858154297,0.4519996643066406,1.1859993934631348,0.8799991607666016,0,0.04112509884773763,-3.505743976497928,10.10200023651123,-1.7999841055393024,10.19200038909912,-4.795468954044705,10.38599967956543,0.04112509884773763
3078,2012-09-25,10.501999855041504,10.697999954223633,10.20199966430664,10.20199966430664,5307000.0,0.018622640893349418,-2.3066664971246738,1.0067109153983025,63.7062437595795,50.25145639329004,-0.3414247684374203,-0.3772539981107421,0.00722747676008062,0.8420855448410265,15.373929566860934,0.4960002899169922,-0.009789429846527753,0.37169990539550746,-0.05331230692047306,0.796712117711488,0.1591937992375172,0.5842060115534977,-0.9054443868966668,69.29571827119021,24.642134986120013,0.21250610615799007,9,-0.2259998321533203,-0.38299989700317383,0.069000244140625,0.8029999732971191,0.3540000915527344,1,0.022091064002517147,-1.1456910979884423,10.3100004196167,-3.505743976497928,10.10200023651123,-1.7999841055393024,10.19200038909912,0.022091064002517147
3079,2012-09-26,10.574000358581543,10.600000381469727,10.3100004196167,10.416000366210938,3977500.0,0.006855885025124575,1.7619038968942011,0.5266663063899317,63.61303023140079,51.78526123554294,-0.34182974351208983,-0.44862826757976393,-0.07371665762331148,0.7558364976900265,15.294511403798566,0.28999996185302734,0.02266841268936659,0.428700399398803,-0.03690353266787838,0.8943043314654844,0.1958984333654623,0.6615023654321437,-0.9549759944590264,81.97679576391008,33.52854770662134,0.23280196603334113,9,-0.27700042724609375,-0.4550004005432129,-0.0030002593994140625,0.7309994697570801,0.32599925994873047,2,0.02345367721525693,-2.3066664971246738,10.501999855041504,-1.1456910979884423,10.3100004196167,-3.505743976497928,10.10200023651123,0.02345367721525693
3080,2012-09-27,10.994000434875488,11.062000274658203,10.600000381469727,10.607999801635742,6760500.0,0.039720073959812696,-1.2985099412374534,2.443042100497963,68.18863199792705,53.886737424859305,-0.7034983592300872,-0.8557993013685117,-0.5060238057474589,0.3229274833145439,15.518232815168476,0.48799991607666016,0.07331576623599467,0.8127004623413079,0.21313095240839353,1.4122699722742222,0.5129157073748516,1.1124852173077642,-1.3529565526948453,93.53613718405008,41.801742923369964,0.2997847549664568,9,-0.5260004997253418,-0.7040004730224609,-0.4230003356933594,0.16499948501586914,0.21000003814697266,3,-0.017282201795707608,1.7619038968942011,10.574000358581543,-2.3066664971246738,10.501999855041504,-1.1456910979884423,10.3100004196167,-0.017282201795707608
3081,2012-09-28,11.227999687194824,11.47599983215332,10.887999534606934,10.887999534606934,8677500.0,0.021284268061063205,-2.458823727406344,0.8808279658357855,76.659214821858,57.37186386218341,-0.8910510709859452,-1.060198669405283,-0.7507674411569099,0.08520057543978155,15.814745068011614,0.5880002975463867,0.12106200337397688,0.9933997154235836,0.23307608893040488,1.7537233419167624,0.6132379021769943,1.373561528670173,-1.5301175493150794,83.08320517924659,24.793223623473658,0.3801618132465892,9,-0.4869999885559082,-0.6879997253417969,-0.6569995880126953,-0.0689997673034668,-0.1960000991821289,4,-0.03776271804322451,-1.2985099412374534,10.994000434875488,1.7619038968942011,10.574000358581543,-2.3066664971246738,10.501999855041504,-0.03776271804322451
3082,2012-10-01,11.156000137329102,11.208000183105467,11.04800033569336,11.163999557495117,3705500.0,-0.00641250016668915,2.3333068425654524,-0.023527695811688676,75.97933210311817,60.8359162804341,-0.7197929764299733,-0.980005475113435,-0.6870887215170409,0.15518747909442965,16.304444356517,0.17999935150146484,0.16199002031350318,0.8843001365661625,0.02159900621406763,1.7470012669182573,0.45294957139011416,1.3156507017422108,-1.3514309377929425,74.88228785989224,11.382025232409873,0.4313505651760477,10,-0.41300010681152344,-0.6160001754760742,-0.5850000381469727,0.0029997825622558594,-0.21000003814697443,0,-0.031911074059870814,-2.458823727406344,11.227999687194824,-1.2985099412374534,10.994000434875488,1.7619038968942011,10.574000358581543,-0.031911074059870814
3083,2012-10-02,11.0,11.276000022888185,10.862000465393066,11.265999794006348,2625500.0,-0.013983518770953496,1.8950992520665468,33.252384358607536,70.41118306463669,62.86228068920577,-0.4622166419282596,-0.7994671769445691,-0.5349461290623321,0.31108954867486105,16.90691949393026,0.41399955749511896,0.19072989568315535,0.686700010299683,-0.23328385163001109,1.606683872229377,0.22670807933483594,1.14669194126453,-1.0951449625068115,59.176666211367376,-5.039203972790574,0.4599919309648471,10,-0.2569999694824219,-0.46000003814697266,-0.4289999008178711,0.15899991989135742,-0.22999954223632812,1,0.017272689125754637,2.3333068425654524,11.156000137329102,-2.458823727406344,11.227999687194824,-1.2985099412374534,10.994000434875488,0.017272689125754637
3084,2012-10-03,10.833999633789062,11.229999542236328,10.826000213623047,11.229999542236328,3722000.0,-0.0150909423828125,1.0404011212900615,1.4887226132130604,63.01370708099994,64.24554289748741,-0.25254196529442297,-0.5868435695166347,-0.37152353587103804,0.4720657275323745,16.77461225453244,0.40399932861328125,0.2534495968784487,0.4719996452331543,-0.4500657804815109,1.3940650709478195,0.01096693237582258,0.933032358090486,-0.8348759086162669,26.7122601660004,-33.42827078072892,0.46103271285733244,10,-0.09099960327148438,-0.29399967193603516,-0.2629995346069336,0.3250002861022949,-0.2779998779296857,2,0.0020306732092330027,1.8950992520665468,11.0,2.3333068425654524,11.156000137329102,-2.458823727406344,11.227999687194824,0.0020306732092330027
3085,2012-10-04,10.779999732971193,10.996000289916992,10.746000289916992,10.96399974822998,3817500.0,-0.004984299671697889,1.0161201009044485,0.4646466106021591,58.92714999688857,65.93189157047101,-0.11886259760170859,-0.49174060080768633,-0.31607527546028713,0.5238698543645697,16.553298890031524,0.25,0.3225169956240599,0.37589974403381454,-0.5415304709116242,1.2933299589792533,-0.08281536343890394,0.834614851506533,-0.6922634413795663,4.657460873200671,-49.4461424047636,0.45871510747271904,10,-0.03699970245361506,-0.23999977111816584,-0.43149971961975275,0.37900018692016424,-0.3159999847412127,3,0.011131715077139948,1.0404011212900615,10.833999633789062,1.8950992520665468,11.0,2.3333068425654524,11.156000137329102,0.011131715077139948
3086,2012-10-05,10.763999938964844,10.935999870300293,10.741999626159668,10.894000053405762,3563500.0,-0.0014842109835506712,-1.2298783796374957,0.7065223025013285,66.30631783926452,67.42275676618591,0.0010249665688775167,-0.43985335754758026,-0.3014911831389462,0.5358979595034832,16.456003082244276,0.194000244140625,0.349003984718383,0.32279996871948313,-0.5895678109925129,1.2351677484314791,-0.13338392113651487,0.7789838585754811,-0.5929678349395147,4.119905704182577,-47.887336255474395,0.45618388985599845,10,0.07499980926513672,-0.2239999771118164,-0.5034999847412109,0.39499998092651367,-0.7039995193481445,4,0.04087704724568497,1.0161201009044485,10.779999732971193,1.0404011212900615,10.833999633789062,1.8950992520665468,11.0,0.04087704724568497
3087,2012-10-08,10.618000030517578,10.803999900817873,10.545999526977539,10.71399974822998,3148500.0,-0.013563722526489186,-1.1499966224136777,0.7384587169423761,62.18275381308614,67.25348010546443,0.2182617315197195,-0.24166140799042068,-0.1609538125784269,0.6741308517426674,15.78231638670487,0.2580003738403338,0.39553399366346653,0.13580007553100515,-0.727230521275839,0.9988306723378493,-0.2957152228724169,0.5673153739344272,-0.3686698628045697,9.863075976437704,-41.567677139419224,0.4315152984034218,10,0.27500009536743164,-0.07800006866455078,-0.3535001277923584,0.5409998893737793,-1.1560001373291016,0,0.03899035188408617,-1.2298783796374957,10.763999938964844,1.0161201009044485,10.779999732971193,1.0404011212900615,10.833999633789062,0.03899035188408617
3088,2012-10-09,10.404000282287598,10.619999885559082,10.37399959564209,10.54800033569336,3558000.0,-0.020154430930016565,-1.4117506813581349,1.5000049670683369,50.40287861304741,65.78568548120295,0.4658918444280786,0.02513528085506067,0.04698280551358458,0.870162602594398,14.645580147456727,0.2460002899169922,0.47056054931506175,-0.11089968681335449,-0.9038311166003155,0.6820317429736065,-0.507365401706835,0.285566028080126,-0.08106993470816981,3.5047533314542085,-44.6175429113201,0.3964657148934802,10,0.5209994316101074,0.1359996795654297,-0.13400030136108398,0.7549996376037598,-1.5880002975463867,1,0.05209532893009072,-1.1499966224136777,10.618000030517578,-1.2298783796374957,10.763999938964844,1.0161201009044485,10.779999732971193,0.05209532893009072
3089,2012-10-10,10.390000343322754,10.58199977874756,10.251999855041504,10.392000198364258,2137000.0,-0.0013456303907140033,-1.3740930687295372,0.013887877082022583,54.81986503690736,64.30026692997853,0.5040531496982155,0.08292371570579249,0.05669515634904343,0.871136014455157,13.676735294723425,0.32999992370605646,0.5067291472416748,-0.14999966621398997,-0.8893467066969958,0.5893473742690158,-0.519673186455492,0.21967385402751205,1.0859994888305664,18.548441884223493,-29.629574758400807,0.3696735202415027,10,0.4739995002746582,0.14999961853027344,-0.09450030326843262,0.7289996147155762,-1.380000114440918,2,0.0365736382949331,-1.4117506813581349,10.404000282287598,-1.1499966224136777,10.618000030517578,-1.2298783796374957,10.763999938964844,0.0365736382949331
3090,2012-10-11,10.486000061035156,10.593999862670898,10.357999801635742,10.552000045776367,2716500.0,0.009239626038520576,2.1466754828783237,33.002384358607536,59.32039082157249,62.3737309299468,0.36701061177628524,0.014110419847245481,-0.044434812044663374,0.7633979798852728,13.55102707255268,0.23600006103515625,0.5023770648944108,-0.07079997062683141,-0.7877647123822484,0.6461647711285856,-0.42928234150453903,0.2876824002508762,0.9655197715759272,34.21055566864559,-15.964708414265552,0.35848237087770823,10,0.2779998779296875,0.053999900817871094,-0.13699984550476074,0.4549999237060547,-1.5699996948242188,3,0.006675538281210924,-1.3740930687295372,10.390000343322754,-1.4117506813581349,10.404000282287598,-1.1499966224136777,10.618000030517578,0.006675538281210924
3091,2012-10-12,10.545999526977539,10.645999908447266,10.40999984741211,10.47599983215332,1589500.0,0.005721863970355567,-1.3366381508129852,-1.0606016819350923,56.17153189101564,60.172864239713185,0.22361080696247093,-0.030769783280350183,-0.10162286836114376,0.6890796936646346,13.892301878755795,0.23600006103515625,0.49547405904672814,-0.02140049934387278,-0.7307236801215193,0.6879226814337738,-0.37606208973269695,0.3332610910449514,0.881529906082152,53.2608057165167,2.036668220307348,0.35466159038882344,10,0.2180004119873047,-0.005999565124511719,-0.19699931144714355,0.3950004577636719,-1.7359991073608398,4,-0.007775439259009698,2.1466754828783237,10.486000061035156,-1.3740930687295372,10.390000343322754,-1.4117506813581349,10.404000282287598,-0.007775439259009698
3092,2012-10-15,10.59000015258789,10.642000198364258,10.41800022125244,10.538000106811523,1005500.0,0.004172257498949561,1.8717920502757321,0.7428610354223433,52.49434093443918,58.18210400302458,0.10155993766274563,-0.03315284766079074,-0.150044392909626,0.6300723965217383,13.858482694627789,0.22399997711181818,0.4357465379169252,-0.004899883270264027,-0.6693580253856108,0.6595582588450828,-0.33712895432793744,0.3273291877874094,0.8140186889114371,85.78686592163896,35.32648164381473,0.3322290710576737,10,0.1509995460510254,-0.05000019073486328,-0.24099993705749512,0.3509998321533203,-1.9600000381469727,0,-0.05004718841686462,-1.3366381508129852,10.545999526977539,2.1466754828783237,10.486000061035156,-1.3740930687295372,10.390000343322754,-0.05004718841686462
3093,2012-10-16,10.541999816894533,10.682000160217283,10.380000114440918,10.496000289916992,2528000.0,-0.004532609537463261,-1.1726631538503631,0.8846055092983506,49.08044357943815,56.63396361396215,0.08689914022417788,0.0571573476457754,-0.11994455858093467,0.668318894471275,13.861273304660743,0.3020000457763654,0.32283480813308074,-0.07790021896362198,-0.6903580350830474,0.5345575971558034,-0.3841291270233338,0.22832868909608983,0.8389786448756382,67.44180372952998,20.101865707484805,0.3062289080597124,10,0.08200025558471502,-0.0019998550415056826,-0.19299960136413752,0.3990001678466779,-1.7319993972778338,1,-0.10244734798565036,1.8717920502757321,10.59000015258789,-1.3366381508129852,10.545999526977539,2.1466754828783237,10.486000061035156,-0.10244734798565036
3094,2012-10-17,10.574000358581543,10.657999992370604,10.45199966430664,10.45199966430664,1690000.0,0.0030355285754914973,-2.3770353404675815,2.6522162789732358,34.46744456059709,53.91621856548532,0.01580080719633159,0.04212318095528822,-0.17770888887081782,0.6287592368860864,14.51667265590496,0.20600032806396307,0.2094731624701982,-0.05529971122741628,-0.6583405895541539,0.5477411670993213,-0.3568201503907851,0.2462207279359525,0.7843985310540553,66.66676478120004,24.130574679162564,0.30152043916336846,10,0.01999950408935547,0.05099964141845703,-0.257000207901001,0.36699962615966797,-1.7420005798339844,2,-0.16625688615695866,-1.1726631538503631,10.541999816894533,1.8717920502757321,10.59000015258789,-1.3366381508129852,10.545999526977539,-0.16625688615695866
3095,2012-10-18,10.522000312805176,10.720000267028807,10.46399974822998,10.628000259399414,2019500.0,-0.0049177268784718065,-1.3062998045406546,-0.8688470768485151,19.829088531944734,48.75208197578312,0.03056967832006663,0.1266046952484139,-0.14229194536864753,0.6618675854446625,15.455303417511193,0.25600051879882635,0.11752023637753872,-0.1237997531890862,-0.6936038116723484,0.446004305294176,-0.4087017824307182,0.1611022760525458,0.8142705961385399,41.76474548126894,4.177477083851947,0.2849020292416312,10,0.005999565124511719,0.13199949264526367,-0.2050001621246338,0.41899967193603516,-1.75,3,-0.14369892025979603,-2.3770353404675815,10.574000358581543,-1.1726631538503631,10.541999816894533,1.8717920502757321,10.59000015258789,-0.14369892025979603
3096,2012-10-19,10.60200023651123,10.62600040435791,10.447999954223633,10.458000183105467,2788500.0,0.007603109801155972,-1.1707304308384747,-1.3584917543117965,26.485581955646794,44.785729547178754,-0.0836200634328037,0.09063083421777485,-0.23441872604877645,0.560918150453956,16.015786253051033,0.17800045013427734,0.06124739123744227,-0.06879982948303187,-0.5788904983214174,0.4412908393553536,-0.32384516390222373,0.18624550493616,0.7125852513544402,65.29412424687845,31.08500543779318,0.25504533441919247,10,-0.11600017547607422,0.07299947738647461,-0.2850000858306885,0.33899974822998047,-1.817999839782713,4,-0.15902658297384642,-1.3062998045406546,10.522000312805176,-2.3770353404675815,10.574000358581543,-1.1726631538503631,10.541999816894533,-0.15902658297384642
3097,2012-10-22,10.734000205993652,10.760000228881836,10.609999656677246,10.711999893188477,1772500.0,0.012450477885091793,3.054049874347574,0.1527798933739509,38.47488176176821,43.4603965637033,-0.22063736050074212,-0.008406446965052439,-0.38248426447369255,0.40552173991939,16.94694225307591,0.15799999237060547,0.02370051564333764,0.04200015068054164,-0.43938893836519277,0.523389239726276,-0.19869439384232557,0.28269469520340884,0.5593335692155357,93.15789077420763,59.54142273925474,0.24069454452286745,10,-0.22800016403198242,-0.059000492095947266,-0.41700005531311035,0.2069997787475586,-1.9619998931884766,0,-0.1792435019055273,-1.1707304308384747,10.60200023651123,-1.3062998045406546,10.522000312805176,-2.3770353404675815,10.574000358581543,-0.1792435019055273
3098,2012-10-23,10.734000205993652,10.79800033569336,10.59000015258789,10.621999740600586,1407500.0,0.0,-1.363643260055595,5.090857861199011,44.93929978291357,42.3625559799262,-0.1887535799921185,0.010398759399954827,-0.4016535153808931,0.3892965265638786,17.1741951066205,0.20800018310546875,-0.032782689304321266,0.030400133132934215,-0.4428231122609194,0.5036233785267878,-0.2062114895639926,0.26701175582986103,0.5385068908121813,81.71426858709216,45.27367076696815,0.23661162269692682,10,-0.15600013732910156,0.006999492645263672,-0.4460000991821289,0.2069997787475586,-1.9899997711181658,1,-0.19601267478809092,3.054049874347574,10.734000205993652,-1.1707304308384747,10.60200023651123,-1.3062998045406546,10.522000312805176,-0.19601267478809092
3099,2012-10-24,10.821999549865724,10.934000015258787,10.746000289916992,10.934000015258787,1919500.0,0.008198187272526303,2.3571240026907874,-0.9999999999999682,52.054786850857184,41.55526664984673,-0.23359447870462802,-0.06120657209472036,-0.5121278272799419,0.2880695121926298,17.550691899886424,0.19999980926513494,-0.06937197975503295,0.10599951744079839,-0.3659200364040043,0.577919071285601,-0.12996025948160295,0.3419592943631997,0.4300974021048223,76.95463964459022,34.98617211654359,0.23595977692240142,10,-0.16499948501587092,-0.07899951934814631,-0.533999443054201,0.016000270843504083,-2.535999298095705,2,-0.18591750267389262,-1.363643260055595,10.734000205993652,3.054049874347574,10.734000205993652,-1.1707304308384747,10.60200023651123,-0.18591750267389262
3100,2012-10-25,10.803999900817873,10.883999824523926,10.75,10.883999824523926,1897000.0,-0.001663246146417996,2.3499988079059677,0.7142820650369189,51.953124636201935,41.0865547326452,-0.18522075726767895,-0.061314766697677214,-0.5311379740738271,0.2926025337367282,17.066688305779508,0.13399982452392578,-0.055400085510431296,0.09749989509582768,-0.3582281062169397,0.553227896408595,-0.130364105560556,0.32536389575221136,0.4280951092140928,73.25100861838966,25.400473405938556,0.22786400065638326,10,-0.14699983596801935,-0.060999870300294745,-0.4374997615814227,-0.021999835968019354,-2.5939998626709,3,-0.1825250037183943,2.3571240026907874,10.821999549865724,-1.363643260055595,10.734000205993652,3.054049874347574,10.734000205993652,-0.1825250037183943
3101,2012-10-26,10.803999900817873,10.868000030517578,10.682000160217283,10.779999732971193,1675500.0,0.0,1.4473598353662402,-0.3000023841880714,60.59225611497988,41.98632308603861,-0.16178849334480105,-0.09982662065348968,-0.5133326564957184,0.26664061457964117,15.79860858353736,0.18599987030029475,-0.0493264198962553,0.11869988441467427,-0.26929728701631106,0.5066970558456596,-0.0752987013008184,0.31269847013016694,0.40849320611428297,62.20925397133515,9.15891291078804,0.19399858571549272,10,-0.14699983596801935,-0.060999870300294745,-0.4374997615814227,-0.15100002288818537,-2.783999443054199,4,-0.18807845304208792,2.3499988079059677,10.803999900817873,2.3571240026907874,10.821999549865724,-1.363643260055595,10.734000205993652,-0.18807845304208792
3102,2012-10-31,10.800000190734863,10.907999992370604,10.684000015258787,10.70199966430664,1831000.0,-0.00037020641611695826,-2.343287618586621,4.083326710641342,79.64074420942026,45.38191204492552,-0.13954194589362068,-0.13055883929028234,-0.4824383048592331,0.24269905994378682,14.506151178645176,0.2239999771118164,-0.060498339779043064,0.13250017166137695,-0.1920511143631778,0.4570514576859317,-0.029775471350900418,0.2947758146736543,0.3932830511594787,61.04654708768849,1.6575982617644271,0.1622756430122775,10,-0.10900020599365234,-0.057000160217285156,-0.6560001373291016,-0.20100021362304688,-3.000000000000001,2,-0.18666664429652857,1.4473598353662402,10.803999900817873,2.3499988079059677,10.803999900817873,2.3571240026907874,10.821999549865724,-0.18666664429652857
3103,2012-11-01,11.1899995803833,11.197999954223633,10.781999588012695,11.0,2668500.0,0.03611105395933345,3.038832074886462,1.9387608139274628,88.31418674500691,51.36488339874883,-0.4782490865150262,-0.5329170338004108,-0.8445831482434887,-0.170095937520383,13.97436781376801,0.4160003662109375,-0.05603739465435176,0.5129995822906501,0.13996681550313994,0.8860323490781603,0.32648319889689503,0.6995159656844052,-0.9379997253417969,98.44953933446075,32.49439252136261,0.18651638339375531,11,-0.36699962615966797,-0.3509998321533203,-1.0109994411468506,-0.6189994812011719,-3.7599997520446786,3,-0.21608573353452254,-2.343287618586621,10.800000190734863,1.4473598353662402,10.803999900817873,2.3499988079059677,10.803999900817873,-0.21608573353452254
3104,2012-11-02,10.855999946594238,11.199999809265137,10.850000381469727,11.184000015258787,2452500.0,-0.029848047034298664,-1.0588250143752718,-1.7263199634591255,64.43058813202377,56.32060557653539,-0.11179784302614237,-0.207840788265516,-0.48384359924297726,0.14155309191591137,13.519313716235724,0.34999942779541016,-0.052028023043899196,0.17789993286132777,-0.19720616005472102,0.5530060257773766,-0.009653113596696627,0.36545297931935217,-0.5850800895690913,33.59071510893642,-34.87709247518623,0.18755304645802404,11,-0.032000064849853516,0.007999897003173828,-0.6584999561309814,-0.2849998474121094,-3.256000041961671,4,-0.1945467503784699,3.038832074886462,11.1899995803833,-2.343287618586621,10.800000190734863,1.4473598353662402,10.803999900817873,-0.1945467503784699
3105,2012-11-05,10.899999618530273,10.958000183105467,10.800000190734863,10.87399959564209,2685000.0,0.0040530280169943644,1.225333951201852,-0.07926834586969017,63.98105907663752,60.48676970108991,-0.10788477666962137,-0.2554884452075079,-0.5018460725206282,0.07858486566395229,13.189171795314895,0.1579999923706037,-0.03412491425703479,0.21589961051940953,-0.1697598090888377,0.6015590301276568,0.023069900715286806,0.40872932032353226,-0.591916563415527,42.0848660252376,-27.137211672095845,0.19282970980412317,11,-0.004999637603759766,-0.03599977493286133,-0.6919996738433838,-0.32899951934814453,-3.2199997901916513,0,-0.2398164640589885,-1.0588250143752718,10.855999946594238,3.038832074886462,11.1899995803833,-2.343287618586621,10.800000190734863,-0.2398164640589885
3106,2012-11-06,11.204000473022461,11.218000411987305,10.935999870300293,10.95199966430664,3111500.0,0.02788998762673156,1.014284643837576,9.692330264460992,70.11797820921602,64.0026693063619,-0.35482527708044387,-0.5531981673762179,-0.7887408640009035,-0.23805116506365565,13.09354513334378,0.31800079345703125,0.016056146371751012,0.4979004383087151,0.048171838575854053,0.9476290380415762,0.2730361384422846,0.7227647381751456,-0.8602407477416989,97.37829053112834,29.001886932134937,0.2248642998664309,11,-0.3000001907348633,-0.34000062942504883,-0.825000524520874,-0.633000373840332,-3.5500006675720224,1,-0.26722601824987324,1.225333951201852,10.899999618530273,-1.0588250143752718,10.855999946594238,3.038832074886462,11.1899995803833,-0.26722601824987324
3107,2012-11-07,11.031999588012695,11.378000259399414,11.015999794006348,11.20199966430664,3277000.0,-0.01535173846376725,-2.5841689800389025,-0.6746013124332998,64.84848134554801,66.21480059109905,-0.15210306014646058,-0.36742949806273906,-0.6079209136501582,-0.08061226833100932,13.70656439992397,0.3620004653930664,0.08855020422662818,0.3051995754241936,-0.16509579428448795,0.7754949451328752,0.07005189056985373,0.5403472602785335,-0.6357854215295404,41.94626147288112,-25.451677245116073,0.23514768485434062,11,-0.001999378204345703,-0.21699953079223633,-0.39149975776672363,-0.4609994888305664,-3.2819995880126953,2,-0.2730238617414237,1.014284643837576,11.204000473022461,1.225333951201852,10.899999618530273,-1.0588250143752718,10.855999946594238,-0.2730238617414237
3108,2012-11-08,10.946000099182127,11.187999725341797,10.887999534606934,11.109999656677246,3206500.0,-0.00779545794436165,-1.1428532503184583,0.9647028464360751,60.91549453427737,67.19932366703463,-0.036731617460167953,-0.2516447403591471,-0.5103091888632694,-0.012185821025282095,14.621262370555948,0.3000001907348633,0.14844892695543166,0.1921000957489003,-0.26206311677772653,0.6462633082755271,-0.03498151051441312,0.4191817020122137,-0.4712430452656715,25.25949673061313,-40.48641439309254,0.22708160626331383,11,0.08400011062622248,-0.13100004196166815,-0.3045001029968244,-0.3749999999999982,-3.1080002784728986,3,-0.2874109153975186,-2.5841689800389025,11.031999588012695,1.014284643837576,11.204000473022461,1.225333951201852,10.899999618530273,-0.2874109153975186
3109,2012-11-09,10.770000457763672,10.947999954223633,10.682000160217283,10.947999954223633,2498500.0,-0.016078900038709598,1.988770185270532,1.0853657118267448,56.78338059103867,67.73601877312761,0.1465249213959563,-0.04818735757109316,-0.3252122678969034,0.14242033922619157,15.599949632412358,0.26599979400634943,0.17956597363260585,-0.0028995513916019178,-0.4235184737609039,0.41771937097770007,-0.21320901257625202,0.20740990979304819,-0.2229839474085793,12.64371911006875,-53.816742463095956,0.21030946118465063,11,0.25999975204467773,0.04499959945678711,-0.12850046157836914,-0.19900035858154297,-2.8740005493164054,4,-0.31012075092507296,-1.1428532503184583,10.946000099182127,-2.5841689800389025,11.031999588012695,1.014284643837576,11.204000473022461,-0.31012075092507296
3110,2012-11-12,10.555999755859377,10.793999671936037,10.510000228881836,10.77400016784668,2153500.0,-0.01987007361267379,1.201551017994158,1.2247248802545896,48.82771392671485,66.42884741887593,0.3594469698655711,0.180585125772593,-0.10441342710076817,0.3248159626156717,16.364994497379804,0.283999443054201,0.19674011898628585,-0.22040023803710795,-0.6320363731182344,0.19123589704401844,-0.42621830557767204,-0.014582170496543867,0.8220005035400373,5.299484488509968,-58.77591956759813,0.2058180675405636,11,0.3880004882812482,0.2590003013610822,0.08550024032592596,0.01500034332275213,-2.165999412536623,0,-0.28003030689594377,1.988770185270532,10.770000457763672,-1.1428532503184583,10.946000099182127,-2.5841689800389025,11.031999588012695,-0.28003030689594377
3111,2012-11-13,10.46399974822998,10.628000259399414,10.411999702453613,10.456000328063963,2654000.0,-0.008715423432851921,-3.4999801319240245,-0.036694518570374604,42.976050952632846,62.35499261256621,0.4449357823460396,0.2805087638930175,-0.002933503642406521,0.38722914681755505,16.910965882238067,0.21600055694580078,0.19652743869856693,-0.308300256729126,-0.7310814746923704,0.11448096123411844,-0.5196908657107482,-0.09690964774750377,0.8966405105590827,5.3830244095071205,-52.74108391986723,0.21139060898162193,11,0.4310002326965332,0.3510003089904785,0.17750024795532227,0.10700035095214844,-2.107999801635744,1,-0.26605504461735874,1.201551017994158,10.555999755859377,1.988770185270532,10.770000457763672,-1.1428532503184583,10.946000099182127,-0.26605504461735874
3112,2012-11-14,10.0600004196167,10.592000007629396,10.041999816894533,10.470000267028807,4579000.0,-0.03860849945849998,-1.4663627460623805,-51.25369575583007,35.511601952614754,56.48803874674486,0.8190601863933153,0.6775018506716766,0.3979227371888161,0.7642931341842338,17.480778991400733,0.5500001907348633,0.18685215422816803,-0.6857995986938477,-1.2107810578158187,-0.16081813957187663,-0.9482903282548332,-0.42330886913286214,1.2626942169189466,1.5707333473137477,-51.35648260052095,0.2624907295609859,11,0.6499996185302734,0.6499996185302734,0.6294994354248047,0.5109996795654297,-1.6560001373291016,2,-0.23916506101477208,-3.4999801319240245,10.46399974822998,1.201551017994158,10.555999755859377,1.988770185270532,10.770000457763672,-0.23916506101477208
3113,2012-11-15,9.461999893188477,9.989999771118164,9.300000190734863,9.76200008392334,12697000.0,-0.059443389809620606,-1.2115385497110702,0.7317080545967151,26.022568726942055,52.22048103506911,1.2808631027440711,1.2547759537339083,0.9936970610020097,1.336525398167069,18.56779294802444,0.7600002288818359,0.15055909946096158,-1.229800128936768,-2.005403734477868,-0.45419652339566774,-1.617601931707318,-0.8419983261662178,1.783853054168702,9.830080443134555,-38.40308044687897,0.38780180277055015,11,0.8770003318786621,0.8770003318786621,1.254500150680542,1.1090002059936523,-1.1499996185302752,3,-0.1809342541232657,-1.4663627460623805,10.0600004196167,-3.4999801319240245,10.46399974822998,1.201551017994158,10.555999755859377,-0.1809342541232657
3114,2012-11-16,8.815999984741211,9.461999893188477,8.715999603271483,9.461999893188477,11477000.0,-0.06827308346434346,1.3095987481177533,2.1533316591061533,21.304849010273728,47.478679916584255,1.7959173837516555,1.8575558107140804,1.639847589881505,1.9629898943732194,20.038494457423532,0.746000289916994,0.0798897263272984,-1.7879000186920173,-2.931084424335671,-0.6447156130483638,-2.359492221513843,-1.2163078158701914,2.2741847420861827,4.812337736542737,-38.593290183088975,0.5715922028218268,11,1.2309999465942383,1.2309999465942383,1.9164998531341553,1.755000114440918,-0.42199993133544744,4,-0.11093468304499898,-1.2115385497110702,9.461999893188477,-1.4663627460623805,10.0600004196167,-3.4999801319240245,10.46399974822998,-0.11093468304499898
3115,2012-11-19,9.010000228881836,9.149999618530273,8.944000244140625,9.11400032043457,9159000.0,0.022005472377087276,1.3409194355939917,0.1609908766128318,25.47840793223436,42.51872766358628,1.4590628630194367,1.6279375412231687,1.445740811367358,1.7401650471468173,21.406659889757197,0.3339996337890625,-0.05067317259603499,-1.518299770355224,-2.865979023114397,-0.1706205175960509,-2.1921393967348113,-0.8444601439756365,1.842765985589967,15.376596481182474,-24.590903541704407,0.6738396263795868,11,1.0369997024536133,1.0369997024536133,1.6919996738433838,1.560999870300293,-0.6540002822875994,0,-0.12364043197952501,1.3095987481177533,8.815999984741211,-1.2115385497110702,9.461999893188477,-1.4663627460623805,10.0600004196167,-0.12364043197952501
3116,2012-11-20,8.916000366210938,9.086000442504883,8.859999656677246,9.010000228881836,3597000.0,-0.010432836879357588,-1.1941687344913152,0.9038440377067821,24.866598830603976,38.076296273036945,1.3347411478606226,1.675029819258416,1.5358316522288948,1.8062893819130892,22.950256229098287,0.22600078582763672,-0.1433438440916195,-1.5279996395111084,-3.055232128141407,-0.0007671508808098082,-2.291615883826257,-0.76438339519596,1.7230891871408325,10.66101918074521,-25.53964714585594,0.7636162443151493,11,1.0359992980957031,1.1309995651245117,1.735999584197998,1.6549997329711914,-0.4479999542236328,1,-0.05899506519555242,1.3409194355939917,9.010000228881836,1.3095987481177533,8.815999984741211,-1.2115385497110702,9.461999893188477,-0.05899506519555242
3117,2012-11-21,8.8100004196167,9.015999794006348,8.741999626159668,8.824000358581543,3181000.0,-0.011888732866807361,-2.653298408015869,0.14893573848994582,15.646670344809365,33.04642691865162,1.220782325726411,1.717558050986396,1.6438315463998272,1.8868994520431528,24.23351732706218,0.2740001678466797,-0.2517603550420304,-1.537799596786499,-3.222395526809853,0.14679633323685515,-2.380097561798177,-0.695501631774821,1.6367801387270422,7.378399055009314,-20.08285480723895,0.8422979650116771,11,1.0219993591308594,1.23699951171875,1.8419995307922363,1.7609996795654297,-0.3040008544921857,2,-0.05153240083979649,-1.1941687344913152,8.916000366210938,1.3409194355939917,9.010000228881836,1.3095987481177533,8.815999984741211,-0.05153240083979649
3118,2012-11-23,8.630000114440918,8.838000297546387,8.588000297546388,8.800000190734863,3308000.0,-0.02043136170288773,1.0325179298313483,12.14291553133515,16.374638842821852,28.556566724405307,1.1596599233236908,1.8254412719317585,1.825328845501101,2.037746479310215,25.549346041154543,0.24999999999999822,-0.4180053069594436,-1.6125998973846443,-3.4513750316218292,0.2261752368525407,-2.5319874645032368,-0.6932123302660518,1.643702348395598,4.805473263826181,-20.97658636207509,0.9193875671185925,11,1.0609998703002947,1.3530001640319824,2.0104997158050537,1.940999984741211,-0.13199996948242188,4,-0.026187697468873283,-2.653298408015869,8.8100004196167,-1.1941687344913152,8.916000366210938,1.3409194355939917,9.010000228881836,-0.026187697468873283
3119,2012-11-26,8.8100004196167,8.847999572753906,8.600000381469728,8.675999641418457,4138000.0,0.02085750901376926,1.3619073569482119,-0.7882395180019971,19.675014771426873,25.317377929373315,0.7514147629881762,1.567336602181184,1.6444992001869139,1.828832677203005,26.530913907430296,0.2479991912841779,-0.5763301071698397,-1.3319996356964108,-3.2555066966760133,0.5915074252831918,-2.293753166186212,-0.3702461052066095,1.261417783385001,39.50184880680247,15.13004704531954,0.9617535304898012,11,0.7979998588562012,1.1729998588562012,1.7719995975494385,1.7609996795654297,-0.2520008087158203,0,-0.05652668799534111,1.0325179298313483,8.630000114440918,-2.653298408015869,8.8100004196167,-1.1941687344913152,8.916000366210938,-0.05652668799534111
3120,2012-11-27,8.831999778747559,8.890000343322754,8.696000099182129,8.781999588012695,4291500.0,0.002497089453239454,1.3373337546318904,0.373133584798235,12.515797865686864,21.93290536415709,0.513107068970216,1.4651436651552459,1.6134626981622766,1.7788399743643009,27.509228375545813,0.194000244140625,-0.7370569712066821,-1.2114002704620361,-3.1933102965606537,0.7705097556365814,-2.202355283511345,-0.22044525741272736,1.0614082755995042,48.9958654974902,32.460217600425075,0.9909550130493088,11,0.7580003738403338,1.1510004997253418,1.7775001525878906,1.7390003204345703,-0.15199947357177734,1,-0.04959236144862167,1.3619073569482119,8.8100004196167,1.0325179298313483,8.630000114440918,-2.653298408015869,8.8100004196167,-0.04959236144862167
3121,2012-11-28,8.772000312805176,8.862000465393066,8.612000465393066,8.76200008392334,3632500.0,-0.006793417962572823,1.631571550469307,0.20000381468271378,12.975099156222953,19.428849497891335,0.3440351207316912,1.438877384685096,1.6576097178908107,1.8015588169933476,28.887057662549353,0.25,-0.8951116720402048,-1.1697997570037835,-3.1953907147786698,0.8557912007711028,-2.1825952358912275,-0.15700427811633944,0.9647588107258063,42.990708349116275,28.443722665341745,1.0127954788874431,11,0.5169997215270996,1.2109999656677246,1.8189995288848877,1.7989997863769531,-0.16800022125244318,2,-0.04742366066764392,1.3373337546318904,8.831999778747559,1.3619073569482119,8.8100004196167,1.0325179298313483,8.630000114440918,-0.04742366066764392
3122,2012-11-29,8.784000396728517,8.86400032043457,8.680000305175781,8.767999649047853,2993500.0,0.0013679985744898815,1.0909021945272706,1.6000381460995614,13.700471297058115,18.059727561237565,0.14751230254073455,1.3366293691261362,1.6390477249040192,1.756184735696385,30.209966936332428,0.18400001525878906,-1.0345955786480836,-1.0569996833801252,-3.103311839224766,0.9893124724645155,-2.0801557613024446,-0.03384360545780574,0.814907667684313,64.90068525594506,49.57272462959276,1.02315607792232,11,0.24099969863891424,1.198999881744383,1.7964994907379133,1.7869997024536115,-0.2840003967285174,3,-0.035974495727357,1.631571550469307,8.772000312805176,1.3373337546318904,8.831999778747559,1.3619073569482119,8.8100004196167,-0.035974495727357
3123,2012-11-30,8.772000312805176,8.859999656677246,8.642000198364258,8.795999526977539,2240500.0,-0.0013661297109925918,1.8684238595082285,-1.499880796280844,14.498932962527832,17.30351466704358,0.05737670770182035,1.2207809379346877,1.6441466942212255,1.7387772243605522,30.794801530432746,0.21799945831298828,-1.1689210963928947,-0.9480998039245598,-2.943924058599224,1.0477244507501045,-1.9460119312618929,0.049812323412773196,0.7055988195836811,59.310328951911536,41.839989544734735,0.9979121273373321,11,0.0969996452331543,1.2109999656677246,1.8184995651245117,1.7989997863769531,-0.2899999618530291,4,-0.030323841563521192,1.0909021945272706,8.784000396728517,1.631571550469307,8.772000312805176,1.3373337546318904,8.831999778747559,-0.030323841563521192
3124,2012-12-03,8.744000434875487,8.8100004196167,8.701999664306639,8.767999649047853,2700000.0,-0.0031919604344764485,1.0000000000000329,1.000000000000148,15.52511796642328,16.197593559731235,0.0827963196515924,1.1409389155989391,1.6536879700525446,1.7393990147850413,31.40594970427017,0.10800075531006037,-1.262211137316024,-0.870499706268312,-2.836538669977413,1.09553925744079,-1.8535191881228634,0.11251977558623949,0.6268468373322733,47.482024260386865,27.29599826594493,0.983019481854551,12,0.09299993515014826,1.2389998435974139,1.915499448776247,1.8269996643066424,0.10399913787841975,0,-0.028133609067060084,1.8684238595082285,8.772000312805176,1.0909021945272706,8.784000396728517,1.631571550469307,8.772000312805176,-0.028133609067060084
3125,2012-12-04,8.28600025177002,8.78600025177002,8.25,8.760000228881836,10516000.0,-0.052378792352151704,1.0380236823068039,19.750645738125428,13.627256615519514,14.948777758055181,0.47751242908466907,1.4683466863389807,2.093781106347244,2.1686127556820143,32.536162906235155,0.5360002517700195,-1.2884807905879825,-1.1977999210357666,-3.1515263010399543,0.755926458968422,-2.1746631110378605,-0.22093673103367273,0.9909053834783759,5.863230127394669,-15.526265865175969,0.9768631900020943,12,0.3469996452331543,1.5279998779296875,2.4139997959136963,2.2849998474121094,0.6319999694824219,1,0.03282637591916027,1.0000000000000329,8.744000434875487,1.8684238595082285,8.772000312805176,1.0909021945272706,8.784000396728517,0.03282637591916027
3126,2012-12-05,8.210000038146973,8.402000427246094,8.194000244140625,8.402000427246094,5419500.0,-0.009172123016386813,1.166664183144834,0.4050641315829184,15.303823568129445,14.910683671757413,0.49487632689555383,1.3792584816591713,2.1535233573414434,2.215220087074087,33.065227117542086,0.20800018310546875,-1.2322986845307575,-1.1241001129150394,-2.979178373578245,0.7309781477481669,-2.051639243246642,-0.19656098258343668,0.9231388081666481,2.38802868424274,-20.61991736665825,0.9275391303316031,12,0.3320002555847168,1.5760002136230469,2.490000009536743,2.3610000610351562,0.6359996795654297,2,0.05724729169853804,1.0380236823068039,8.28600025177002,1.0000000000000329,8.744000434875487,1.8684238595082285,8.772000312805176,0.05724729169853804
3127,2012-12-06,8.020000457763674,8.284000396728517,7.869999885559082,8.199999809265138,11503500.0,-0.023142457917233128,1.37930968334225,0.9374947225161057,18.069091990316352,15.098956243701245,0.6269613355218802,1.404021712811586,2.318016465909931,2.374934486770602,33.39352264838461,0.41400051116943537,-1.2082202655944716,-1.1634997367858873,-2.9248769787565667,0.5978775051847913,-2.044188357771226,-0.2828111158005484,0.9628762122022678,15.151576452908888,-9.129884057514875,0.8806886209853393,12,0.3599996566772443,1.6039996147155744,2.679999589920042,2.5509996414184553,0.7059993743896467,3,0.07281790529372412,1.166664183144834,8.210000038146973,1.0380236823068039,8.28600025177002,1.0000000000000329,8.744000434875487,0.07281790529372412
3128,2012-12-07,7.800000190734862,8.118000030517576,7.789999961853027,8.02400016784668,11901500.0,-0.027431453176021026,-1.6885203613012014,1.2444488007502315,22.270744631286718,15.387370672574562,0.8010875742886698,1.450621070754381,2.5032382879546207,2.5645956629265507,34.38571642749989,0.328000068664549,-1.1794792860032661,-1.2262000083923352,-2.883683012738387,0.43128299595371633,-2.054941510565361,-0.39745850621930945,0.9825586580378447,0.9804141562603145,-24.699485120517284,0.8287415021730257,12,0.5399999618530282,1.7839999198913583,2.916999816894532,2.6889996528625497,0.9539995193481454,4,0.08974356309588605,1.37930968334225,8.020000457763674,1.166664183144834,8.210000038146973,1.0380236823068039,8.28600025177002,0.08974356309588605
3129,2012-12-10,7.429999828338622,7.820000171661378,7.4000000953674325,7.820000171661378,20419000.0,-0.04743594273699392,1.1538446490359242,1.7410731391640883,10.65735852623122,15.180877412635047,1.0669499980622055,1.6417400395931123,2.8311225660807997,2.91041965165103,36.47411929492936,0.4200000762939453,-1.123380700653545,-1.4292003393173234,-3.018551292082436,0.16015061344778925,-2.2238758156998797,-0.6345248629347671,1.1540472430501483,2.1644826541040953,-23.793479611396734,0.7946754763825561,12,0.7020003795623788,1.9590003490448007,3.4010000228881845,3.05900001525879,1.3700003623962411,0,0.14158822973334528,-1.6885203613012014,7.800000190734862,1.37930968334225,8.020000457763674,1.166664183144834,8.210000038146973,0.14158822973334528
3130,2012-12-11,7.5999999046325675,7.754000186920166,7.472000122070312,7.478000164031982,13530500.0,0.02288022614018792,-3.2089617035207283,-0.31281957231412166,18.426094248552545,15.786543534005002,0.7865238702312523,1.305882393071042,2.6065735495120963,2.7129945133345617,39.35353246029734,0.32400035858154386,-1.0604851118503031,-1.1114002704620374,-2.581683654987917,0.35888311406384243,-1.8465419627249782,-0.37625857819909747,0.7472377715519345,19.96005419380981,-7.605169879293893,0.73514169226294,12,0.5320003032684335,1.7890002727508554,3.243999958038331,2.8969998359680185,1.2640004158020028,1,0.16421048470811472,1.1538446490359242,7.429999828338622,-1.6885203613012014,7.800000190734862,1.37930968334225,8.020000457763674,0.16421048470811472
3131,2012-12-12,7.679999828338622,7.754000186920166,7.579999923706055,7.581999778747559,8939000.0,0.01052630588288439,-2.411777905557971,0.8032808029642122,22.546148126746033,16.769396515081432,0.5982457858201995,1.0610170230852,2.46428596122004,2.6053092203982127,42.75268758539153,0.17400026321411133,-1.0191613011646847,-0.8922003507614145,-2.1796197589859245,0.3952190574630956,-1.5359100548736704,-0.24849064664915943,0.4777903316824661,31.674167139997273,1.4911916188292018,0.6437097041122553,12,0.4500000476837167,1.7090003490448007,3.1995000839233407,2.816999912261964,1.1620001792907724,2,0.16119797143037573,-3.2089617035207283,7.5999999046325675,1.1538446490359242,7.429999828338622,-1.6885203613012014,7.800000190734862,0.16119797143037573
3132,2012-12-13,7.653999805450439,7.763999938964844,7.53000020980835,7.673999786376952,8988500.0,-0.0033854197225688942,1.339993944176733,-0.20408133475411458,24.369737166029296,17.86615253769271,0.4996411371618388,0.9460267391056538,2.4287330760805412,2.604916081977092,46.369772921439846,0.23399972915649414,-0.9654691190379197,-0.7979003429412854,-1.941576953739971,0.3457762678574001,-1.3697386483406282,-0.22606203754194265,0.352232341639918,35.37600738499943,1.901034944962852,0.5718383053993429,12,0.45100045204162686,1.7350003719329843,3.2300002574920663,2.8429999351501474,1.3220000267028817,3,0.15573555559971886,-2.411777905557971,7.679999828338622,-3.2089617035207283,7.5999999046325675,1.1538446490359242,7.429999828338622,0.15573555559971886
3133,2012-12-14,7.75,7.800000190734862,7.59600019454956,7.639999866485597,9031000.0,0.01254248719489115,-1.0606114609799084,-5.500011920940279,20.879104468227013,18.461039926782014,0.27203162394048874,0.7538414226411199,2.2760555366467656,2.4860064406788016,48.40951487861369,0.20399999618530273,-0.9147325489895746,-0.6163001537323005,-1.696143909007045,0.463543601542443,-1.1562220313696727,-0.07637827609492831,0.1349857367457714,83.3332954891211,48.529594203678045,0.5399218776373718,12,0.3430001735687256,1.5439999103546143,3.1725001335144043,2.7899999618530273,1.291999816894533,4,0.12593546221333174,1.339993944176733,7.653999805450439,-2.411777905557971,7.679999828338622,-3.2089617035207283,7.5999999046325675,0.12593546221333174
3134,2012-12-17,7.8379998207092285,7.848000049591064,7.559999942779541,7.75,6287500.0,0.011354815575384425,4.33332155960677,0.7999973990732095,23.647935429276117,19.57444868386608,0.046936277359612255,0.6206358592794441,2.1365838792936778,2.3770049443757486,49.54195846457237,0.28800010681152255,-0.8719607064026249,-0.4794003248214729,-1.5620718872951187,0.6032712376521729,-1.0207361060582958,0.06193545641535003,-0.437999725341796,97.3403641464045,61.67439274027651,0.541335781236823,12,0.06300044059753418,1.3360002040863037,3.084500312805176,2.702000141143799,1.5380005836486816,0,0.11686653614785292,-1.0606114609799084,7.75,1.339993944176733,7.653999805450439,-2.411777905557971,7.679999828338622,0.11686653614785292
3135,2012-12-18,7.8959999084472665,7.986000061035156,7.800000190734862,7.8540000915527335,6239500.0,0.007399858262919556,-1.4800045776483428,0.4772716189196567,26.751591228224797,20.846422868321117,-0.08068840495720764,0.5005626092365096,2.028465527770943,2.300458453045098,50.49206081477895,0.18599987030029386,-0.8408492742713953,-0.3657002210617053,-1.4123668679945593,0.6809664258711488,-0.8890335445281332,0.15763310240472173,-0.4870398139953611,80.26311799318435,43.64314042898485,0.5233333234664271,12,-0.053999662399291104,1.2009999752044687,3.026500225067138,2.644000053405761,1.5740003585815403,1,0.11448838560908325,4.33332155960677,7.8379998207092285,-1.0606114609799084,7.75,1.339993944176733,7.653999805450439,0.11448838560908325
3136,2012-12-19,8.390000343322754,8.491999626159668,7.880000114440918,7.907999992370605,12876500.0,0.0625633790024489,-1.275090669947211,11.476248864668019,41.67371374951024,23.469158619342664,-0.610691379454809,-0.03674907150437434,1.4895696273916386,1.7892546663813071,50.6303166469481,0.61199951171875,-0.8109982957694299,0.1546002149581902,-0.848363385732064,1.1575638156484436,-0.3468815853869369,0.6560820153033173,-0.9579586502075186,89.39715751348602,54.02655303911635,0.5014818003451267,12,-0.4440004825592041,0.623999834060669,2.489499807357788,2.1499996185302734,1.0059995651245117,2,0.05649582332723657,-1.4800045776483428,7.8959999084472665,4.33332155960677,7.8379998207092285,-1.0606114609799084,7.75,0.05649582332723657
3137,2012-12-20,8.355999946594237,8.38599967956543,8.210000038146973,8.342000007629395,5027000.0,-0.004052490505030426,3.7567853184524576,0.029045495376064198,41.28977983634988,25.582384753238568,-0.5855992250369582,-0.04058605032695617,1.4820605573217787,1.8045297213274427,50.605607496687945,0.18000030517578125,-0.7258137447547162,0.14329984188079692,-0.8248529217768432,1.111452605538438,-0.34077653994802404,0.6273762237096179,-0.8603607774963349,85.40775474598928,50.87328894793069,0.4840763818288205,12,-0.4100000858306867,0.6400001049041784,2.49900007247925,2.184000015258791,1.1280002593994158,3,0.05816180758034162,-1.275090669947211,8.390000343322754,-1.4800045776483428,7.8959999084472665,4.33332155960677,7.8379998207092285,0.05816180758034162
3138,2012-12-21,8.404000282287598,8.409999847412111,8.12399959564209,8.204000473022461,5389500.0,0.005744415509830736,1.698129079564698,14.285762942781105,42.9402017368107,29.169367332191847,-0.6022444654166694,-0.11213507273935974,1.3991515946385285,1.7388830124727885,50.42918536490644,0.2860002517700213,-0.6523382545290062,0.20260016918182444,-0.7501986541260184,1.1553989924896673,-0.2737992424720961,0.6789995808357459,-0.8485794857659901,90.55800710651329,55.279390710565934,0.47639941165392125,12,-0.4220004081726074,0.2909996509552002,2.305999755859375,2.1359996795654297,0.880000114440918,4,0.06806277137701655,3.7567853184524576,8.355999946594237,-1.275090669947211,8.390000343322754,-1.4800045776483428,7.8959999084472665,0.06806277137701655
3139,2012-12-24,8.312000274658201,8.5,8.236000061035156,8.37600040435791,2633500.0,-0.010947168555348163,-1.4444375764372408,-0.3200009536752348,50.6366307770337,32.748315835356415,-0.41568974258767355,-0.06256465406081269,1.4549055158121451,1.8135444215082277,50.15832344338831,0.26399993896484375,-0.5900293629845006,0.13550016880035187,-0.7754402873380908,1.0464406249387945,-0.31997005926886857,0.5909703968695732,-0.7003847483583101,73.14288906176111,32.7329945018173,0.4554702280692212,12,-0.29700016975402654,0.11899971961975275,2.0269999504089373,2.0759997367858904,1.1139993667602557,0,0.08782477359414553,1.698129079564698,8.404000282287598,3.7567853184524576,8.355999946594237,-1.275090669947211,8.390000343322754,0.08782477359414553
3140,2012-12-26,8.394000053405763,8.425999641418457,8.302000045776367,8.307999610900879,3533000.0,0.009865228108517421,-1.5306150253016737,-1.343754190943083,54.492185044365876,36.297875492869736,-0.41707618475908426,-0.18873740662082916,1.3337703480930525,1.7135807555893319,50.03412933829485,0.12399959564208984,-0.5324606958778046,0.23939993381500457,-0.6250614028804318,1.1038612705104418,-0.1928307345327145,0.6716306021627227,-0.7113137692098634,82.90323126452653,36.12714638733354,0.43223066834771856,12,-0.3789999485015887,-0.11900019645691096,1.6529998779296857,1.7019996643066388,0.8660001754760724,2,0.11698836605960139,-1.4444375764372408,8.312000274658201,1.698129079564698,8.404000282287598,3.7567853184524576,8.355999946594237,0.11698836605960139
3141,2012-12-27,8.355999946594237,8.458000183105469,8.284000396728517,8.39799976348877,3048500.0,-0.0045270558219866475,1.1481368105021268,-0.4883674510412845,58.86073752755124,40.130208866372165,-0.30519589361127153,-0.1934175869785033,1.329452356380056,1.736854138445766,49.726457480789975,0.17399978637695135,-0.4064930830118847,0.2221998453140248,-0.5986302530167915,1.0430299436448411,-0.18821520385138335,0.632614894479433,-0.6079285651340083,61.70215464218182,10.474449346894467,0.410415049165408,12,-0.325999975204466,-0.11299967765807928,1.6909999847412127,1.7399997711181658,0.7840003967285174,3,0.13331741593519486,-1.5306150253016737,8.394000053405763,-1.4444375764372408,8.312000274658201,1.698129079564698,8.404000282287598,0.13331741593519486
3142,2012-12-28,8.468000411987305,8.583999633789062,8.340000152587889,8.37399959564209,2790000.0,0.013403598146110252,-2.0123448068805523,-2.238124432334147,68.68007462973144,45.441427773206,-0.32361964917871155,-0.34815595136446476,1.174144251439838,1.606764673708149,49.23200210215182,0.24399948120117365,-0.2980758011083289,0.35000030994415354,-0.42924444763310277,1.129245067521409,-0.03962206884447461,0.7396226887327817,-0.6597747410438943,74.7827799604018,16.488651939013145,0.3896223787886279,12,-0.39600062370300293,-0.26000046730041504,1.5314993858337402,1.6279993057250977,0.6579999923706055,4,0.10958897630027087,1.1481368105021268,8.355999946594237,-1.5306150253016737,8.394000053405763,-1.4444375764372408,8.312000274658201,0.10958897630027087
3143,2012-12-31,8.505999565124513,8.565999984741211,8.420000076293945,8.460000038146973,3902000.0,0.004487382060517797,-1.3174689676052074,0.48935242018121544,86.95051998473826,52.47504827936846,-0.2716719058024619,-0.42910544915921456,1.0939335335582783,1.544358919938981,48.64783064827039,0.14599990844726562,-0.19827892162386185,0.4012995004653952,-0.339055442971814,1.1416544439026044,0.03112202874678971,0.7714769721839998,-0.6201964978965382,77.58615964746943,11.688369666733195,0.37017747171860477,12,-0.3139996528625506,-0.3609993457794207,1.4335002899169904,1.5900001525878888,1.2440004348754865,0,0.11497774404774752,-2.0123448068805523,8.468000411987305,1.1481368105021268,8.355999946594237,-1.5306150253016737,8.394000053405763,0.11497774404774752
3144,2013-01-02,8.498000144958496,8.871999740600586,8.465999603271483,8.706000328063965,4456500.0,-0.0009404444597923556,-1.9852812274292027,-4.521789608989335,84.69861426126131,58.91360639415029,-0.17903319177524857,-0.4642848277223326,1.0577264930573023,1.5237614513729554,47.63025012832714,0.40600013732910334,-0.098253453940357,0.4056000947952274,-0.2972587341035169,1.1084589236939708,0.05417068034585526,0.7570295092445996,-0.5423774210744119,36.3945556164666,-33.85526205501839,0.35142941444937176,1,-0.12200021743774414,-0.3529999256134033,1.3389999866485596,1.5339999198913574,1.8999996185302734,2,0.09249237919068753,-1.3174689676052074,8.505999565124513,-2.0123448068805523,8.468000411987305,1.1481368105021268,8.355999946594237,0.09249237919068753
3145,2013-01-03,8.557999610900879,8.668000221252441,8.473999977111816,8.590000152587889,3471000.0,0.007060421854426346,1.0638249303769536,0.15384862267541236,84.45839856784086,63.667460262853695,-0.1511474420005623,-0.5300372508641065,0.9549826974013467,1.4403331521218607,45.86311423753611,0.194000244140625,0.009568410316097342,0.4519995927810676,-0.2766838290281193,1.1806830145902545,0.08765788187647416,0.816341303685661,-0.49241164501081514,46.59855780927125,-27.35224146472195,0.36434171090459344,1,-0.059999942779541016,-0.41299939155578613,1.2375006675720215,1.4740004539489746,1.684000015258789,3,0.1014255748985955,-1.9852812274292027,8.498000144958496,-1.3174689676052074,8.505999565124513,-2.0123448068805523,8.468000411987305,0.1014255748985955
3146,2013-01-04,8.680000305175781,8.710000038146973,8.517999649047853,8.560000419616701,2336000.0,0.014255748985954941,1.1333453426087128,-3.749932945909853,87.44526380747709,68.79584737075672,-0.254442989704577,-0.6482578298080135,0.788195005428145,1.2972912545000526,43.87225615333136,0.19200038909911932,0.11812269651864682,0.5505002737045288,-0.22134209861567378,1.3223426460247314,0.1645790875444284,0.9364214598646301,-0.5176429263204554,63.909852610595955,-14.30405213898856,0.38592118616010124,1,-0.18200063705444336,-0.5440003871917725,1.1064999103546143,1.3519997596740723,1.4959993362426758,4,0.06682026535877061,1.0638249303769536,8.557999610900879,-1.9852812274292027,8.498000144958496,-1.3174689676052074,8.505999565124513,0.06682026535877061
3147,2013-01-07,8.604000091552733,8.680000305175781,8.600000381469728,8.600000381469728,3223000.0,-0.008755784671773625,-39.002861230363685,0.033330949145239465,81.62962408288294,73.09467207587586,-0.15596591600783327,-0.554702419207679,0.8133462767574642,1.3490080394473676,41.371544227423904,0.07999992370605291,0.22150141167547943,0.4453000783920267,-0.35283926419488587,1.2434394209789383,0.04623040709857129,0.844369749685483,-0.35648562928797567,40.707998210803986,-35.33575811590516,0.3990696712934559,1,-0.050000190734861505,-0.4680001735687238,1.0320000648498553,1.427999973297121,1.6400003433227557,0,0.06229663482875347,1.1333453426087128,8.680000305175781,1.0638249303769536,8.557999610900879,-1.9852812274292027,8.498000144958496,0.06229663482875347
3148,2013-01-08,8.5,8.680000305175781,8.479999542236326,8.652000427246094,2567000.0,-0.012087411720838825,-1.0833267106413214,-38.0028612303628,74.23132734855247,75.71630502826682,-0.0412545536389608,-0.41694838123950184,0.8642405408286713,1.4265002500732837,38.797265418485175,0.2000007629394549,0.2606058112052736,0.3062999963760369,-0.4869870466675117,1.0995870394195846,-0.0903435251457374,0.7029435178978112,-0.1775473043349436,8.374479120177417,-62.291332813836995,0.39664352152177385,1,0.07800006866455078,-0.3640000820159912,1.004000186920166,1.5320000648498535,1.708000183105467,1,0.07364710639504835,-39.002861230363685,8.604000091552733,1.1333453426087128,8.680000305175781,1.0638249303769536,8.557999610900879,0.07364710639504835
3149,2013-01-09,8.482000350952147,8.609999656677246,8.430000305175781,8.545999526977539,3765000.0,-0.0021176057703357065,-1.1428587647593098,0.42104602720474993,72.09654404593705,77.67234491733028,0.003794612442900913,-0.33317662998114805,0.8249933618748315,1.4156702346408299,35.746223088091355,0.17999935150146484,0.3054681264220527,0.23570032119750728,-0.4800972770247274,0.9514979194197428,-0.12219847791361005,0.5935991203086246,-0.09360200989482692,18.571462631257432,-48.77853966632243,0.35789879911111766,1,0.09599971771240412,-0.34600043296813787,0.9439997673034686,1.5499997138977069,1.7999992370605487,2,0.14949299653182813,-1.0833267106413214,8.5,-39.002861230363685,8.604000091552733,1.1333453426087128,8.680000305175781,0.14949299653182813
3150,2013-01-10,8.847999572753906,8.890000343322754,8.522000312805176,8.562000274658201,6231500.0,0.04315010689202281,-1.0109334042076408,-4.468796566728162,69.11517577314916,78.81172694461894,-0.3252341191665149,-0.6333575338095763,0.40540022069026627,1.0158110679347772,32.413994889977126,0.40799999237060725,0.3537465485650273,0.5392995595932,-0.1565834897809264,1.2351826089673255,0.19135803490613768,0.8872410842802632,-0.417999267578125,90.86939845960879,25.221447878494445,0.34794152468706285,1,-0.23299932479858398,-0.7029993534088135,0.5620007514953613,1.1840004920959473,1.7960004806518555,3,0.17518086184224702,-1.1428587647593098,8.482000350952147,-1.0833267106413214,8.5,-39.002861230363685,8.604000091552733,0.17518086184224702
3151,2013-01-11,8.918000221252441,8.925999641418457,8.567999839782715,8.588000297546388,4843500.0,0.007911466080320784,1.069370407325127,1.1538487188721138,72.77149980447317,79.26632974181247,-0.34322523608157596,-0.6385959721628822,0.2815140759416046,0.9395411360717709,28.945397275768194,0.3579998016357422,0.39151426428409764,0.5474001884460442,-0.1330877726945623,1.2278881495866516,0.20715620787574096,0.8876441690163475,-0.48799991607666016,98.38721151794006,33.783067136084426,0.34024398057030364,1,-0.24500036239624023,-0.7550003528594971,0.305499792098999,0.9449996948242188,1.663999557495119,4,0.1484637107041118,-1.0109334042076408,8.847999572753906,-1.1428587647593098,8.482000350952147,-1.0833267106413214,8.5,0.1484637107041118
3152,2013-01-14,8.845999717712402,8.98799991607666,8.78600025177002,8.791999816894531,4234000.0,-0.008073615357000685,-5.121291814175277,0.16363610091610642,67.56755322536114,77.11266676854835,-0.23687689336636986,-0.4982611598189024,0.2978103712256974,1.009133084048436,25.313571361061015,0.20199966430664062,0.41488794268935436,0.415799689292907,-0.20675855486331507,1.03835793344913,0.10452056721479508,0.7270788113710189,-0.3366395187377922,74.55191803180625,12.684213573763174,0.31127912207811137,1,-0.13699960708618164,-0.6519997119903564,0.31800055503845215,0.9890003204345703,1.498000144958496,0,0.1503504370504316,1.069370407325127,8.918000221252441,-1.0109334042076408,8.847999572753906,-1.1428587647593098,8.482000350952147,0.1503504370504316
3153,2013-01-15,8.72599983215332,8.87399959564209,8.657999992370605,8.815999984741211,1605000.0,-0.013565440808098295,1.0970898956510466,-1.6666725535559754,66.09641459789911,75.04575569484145,-0.09207031080099526,-0.3176803908375554,0.3469903697183092,1.1239583844810461,21.488508659680758,0.21599960327148438,0.4314497379153668,0.24699981212615896,-0.2994135279671415,0.7934131522194585,-0.02620685792049038,0.5202064821728083,-0.15799999237060547,53.04654720092975,-7.089445625368086,0.27320667004664984,1,-0.01699972152709961,-0.5319998264312744,0.2760002613067627,0.9470000267028809,1.6520004272460938,1,0.17396294200335438,-5.121291814175277,8.845999717712402,1.069370407325127,8.918000221252441,-1.0109334042076408,8.847999572753906,0.17396294200335438
3154,2013-01-16,8.753999710083008,8.866000175476074,8.720000267028809,8.748000144958496,1972500.0,0.0032087873559789593,-3.709726046361385,-0.06666172169711355,64.61038282456465,72.8404206122552,-0.08933201350236608,-0.2883195605223783,0.25780326693491595,1.0919799694937922,17.70458796513779,0.14599990844726562,0.4215152475134154,0.2291996955871589,-0.23894031737346033,0.6973397085477782,-0.004870310893149821,0.46326970206746765,-0.11039985656738338,49.78532077047127,-7.162159729887492,0.23407000648030923,1,-0.04499959945678711,-0.5599997043609619,0.20800042152404785,0.879000186920166,1.5939998626708984,2,0.16609555873616455,1.0970898956510466,8.72599983215332,-5.121291814175277,8.845999717712402,1.069370407325127,8.918000221252441,0.16609555873616455
3155,2013-01-17,8.800000190734863,8.883999824523926,8.689999580383299,8.76200008392334,3733500.0,0.0052547957705402215,-1.1318577671581507,6.33381020505484,67.9032389554495,70.66908451758546,-0.10884042118205706,-0.2773415590862456,0.14847008505286752,1.0413338950110465,14.370703059068566,0.19400024414062678,0.3849999706126752,0.23000016212463414,-0.1484930635274928,0.6084933877767611,0.040753549298571556,0.41924677495069673,0.18799972534179688,55.2381687639929,-1.0621121604905284,0.18924661282606317,1,-0.09100008010864258,-0.570000171661377,-0.03949999809265137,0.6379997730255127,1.5279998779296875,3,0.16840901876776826,-3.709726046361385,8.753999710083008,1.0970898956510466,8.72599983215332,-5.121291814175277,8.845999717712402,0.16840901876776826
3156,2013-01-18,8.86400032043457,8.899999618530273,8.765999794006348,8.859999656677246,2120500.0,0.007272741853697973,2.526345509530562,0.10528032926768056,66.61074228219482,69.00031987306457,-0.16091754228630428,-0.3204391258971828,0.010774802556920093,0.9665943655180484,13.002688986424616,0.13399982452392578,0.3619226426097306,0.27030029296875036,-0.11991525201031727,0.660515837947818,0.07519252047921654,0.46540806545828417,0.11803958892822308,62.4243562696876,8.112431209733273,0.19510777248953387,1,-0.1550002098083496,-0.6050002574920654,-0.1035001277923584,0.5739996433258057,1.5099992752075195,4,0.2008122369837555,-1.1318577671581507,8.800000190734863,-3.709726046361385,8.753999710083008,1.0970898956510466,8.72599983215332,0.2008122369837555
3157,2013-01-22,8.842000007629395,8.920000076293945,8.710000038146973,8.881999969482422,2984000.0,-0.002481984658152303,2.6206848357791754,-9.998331346841479,64.28572587067325,67.8952530421891,-0.11354730986557726,-0.2742215389332259,-0.03715016643822899,0.9743290814013754,11.549739700131587,0.21000003814697266,0.3355475531846732,0.2239999771118164,-0.16441530893550116,0.612415263159134,0.029792334088158512,0.4182076201354743,0.134199095153809,70.22899096193676,18.081967461379293,0.19420764302365873,1,-0.13299989700317383,-0.5829999446868896,-0.08249998092651367,0.5959999561309814,1.4139995574951172,1,0.19678803094512465,2.526345509530562,8.86400032043457,-1.1318577671581507,8.800000190734863,-3.709726046361385,8.753999710083008,0.19678803094512465
3158,2013-01-23,8.97599983215332,9.017999649047852,8.777999877929688,8.859999656677246,3779000.0,0.015154922461920739,1.4,-2.900007152564194,68.35634870466657,67.47967578204793,-0.19324795697992592,-0.3827976301090974,-0.23818744619225996,0.8284863633285493,9.90518893226599,0.23999977111816406,0.29383582011140774,0.32939982414245605,-0.07651029166455636,0.7353099399494685,0.12644476623894896,0.5323548820459632,-0.2860002517700213,87.19518045665879,31.69008397534912,0.2029550579035066,1,-0.20599985122680664,-0.687000036239624,-0.22899961471557617,0.46200013160705566,1.1540002822875977,2,0.15240642336213117,2.6206848357791754,8.842000007629395,2.526345509530562,8.86400032043457,-1.1318577671581507,8.800000190734863,0.15240642336213117
3159,2013-01-24,9.041999816894533,9.152000427246094,8.859999656677246,8.970000267028809,4626000.0,0.007352939614012843,1.0,0.6206848357791908,68.50151545089129,67.41149130179706,-0.19160788782860116,-0.41245030858087617,-0.3661662651266244,0.7505557580690994,8.711136417322237,0.29200077056884766,0.2700150349641248,0.35889983177185236,-0.05158471265569986,0.7693843761994046,0.15365755955807536,0.5641421039856294,-0.34544023513794286,76.1903877236336,18.7507253525834,0.2052422722137765,1,-0.18199968338012873,-0.6859996318817156,-0.3484997749328631,0.3470003604888898,1.3600006103515607,3,0.14775497340849642,1.4,8.97599983215332,2.6206848357791754,8.842000007629395,2.526345509530562,8.86400032043457,0.14775497340849642
3160,2013-01-25,9.37600040435791,9.425999641418457,9.227999687194824,9.37600040435791,5213000.0,0.03693879608793105,2.9600595101853973,0.0,72.89471884515162,67.42518230631688,-0.4948767225254347,-0.7052693044296312,-0.7526435023305211,0.4064456251937756,7.784582774719895,0.383999824523924,0.27609892984460593,0.6438004016876224,0.1520410677896109,1.135559735585634,0.3979207347386158,0.8896800686366291,-0.6612231887817401,93.01686246303844,34.892169477152066,0.24587966694900582,1,-0.3340005874633789,-0.76300048828125,-0.8385002613067627,0.012999773025512695,1.251999855041504,4,0.1036688488136388,1.0,9.041999816894533,1.4,8.97599983215332,2.6206848357791754,8.842000007629395,0.1036688488136388
3161,2013-01-28,9.470000267028807,9.5,9.234000205993652,9.279999732971193,4143500.0,0.010025582190376747,1.1279983520507812,100.0,78.15343232606462,68.60139109528393,-0.5613756055647467,-0.7499839675303619,-0.8961437939769983,0.30456851571284993,7.018898057742811,0.26599979400634766,0.29474558549634366,0.6821002483367895,0.1221280095588142,1.2420724871147648,0.40211412894780096,0.962086367725778,-0.7125497059021004,96.20256526331652,34.39282746876374,0.2799861193889879,1,-0.3910002708435041,-0.7800002098083478,-1.0005002021789515,-0.08100008964538397,1.1279993057250994,0,0.09060187723784918,2.9600595101853973,9.37600040435791,1.0,9.041999816894533,1.4,8.97599983215332,0.09060187723784918
3162,2013-01-29,9.395999908447266,9.619999885559082,9.321999549865724,9.484000205993652,3517500.0,-0.007814187591861477,-1.5254157153537093,-0.4631581589118191,79.70819362354183,70.11381098702202,-0.44829628037103575,-0.6354767566674671,-0.8605002481373809,0.36615762848035516,6.846433344518946,0.2980003356933576,0.2953524210987286,0.5616999149322517,-0.03897389588157196,1.1623737257460753,0.26136300952533986,0.8620368203391635,-0.5791453922106964,73.39667754368836,4.628309986261428,0.3003369054069121,1,-0.24100017547607422,-0.5240001678466797,-0.9159998893737793,-0.0069997310638427734,1.371999740600586,1,0.104086813189044,1.1279983520507812,9.470000267028807,2.9600595101853973,9.37600040435791,1.0,9.041999816894533,0.104086813189044
3163,2013-01-30,9.484000205993652,9.522000312805176,9.359999656677246,9.432000160217283,3009000.0,0.009365719285211238,1.5312551222637798,-0.5909076131129977,81.74900507960884,72.01810234869359,-0.4665271280855219,-0.681385963435444,-0.967347327879029,0.27005970912574284,6.664648423889225,0.1620006561279297,0.2878303460718179,0.600800180435181,-0.04488962783191397,1.246489988702276,0.2779552763016344,0.9236450845687276,-0.586831152824832,82.10531070950839,6.698731132205779,0.3228449041335471,1,-0.32900047302246094,-0.6120004653930664,-1.013000249862671,-0.09500002861022949,1.36199951171875,2,0.08140018371604163,-1.5254157153537093,9.395999908447266,1.1279983520507812,9.470000267028807,2.9600595101853973,9.37600040435791,0.08140018371604163
3164,2013-01-31,9.284000396728516,9.489999771118164,9.20199966430664,9.460000038146973,3484000.0,-0.021088127891302877,1.4406881028679035,-3.3846055092982006,65.43909463241735,71.74430853502335,-0.20499823405446094,-0.4421510760720828,-0.7680812018097605,0.465634589613817,7.339997789954331,0.28800010681152344,0.28978662176456993,0.3615003585815426,-0.2811454848045365,1.0041462019676217,0.04017743688850395,0.6828232802745813,-0.3145482603206684,19.617389717206056,-51.60945135075268,0.32132292169303917,1,-0.11900043487548828,-0.3560004234313965,-0.9455004930496216,0.10499978065490723,1.6519994735717773,3,0.09112448099533843,1.5312551222637798,9.484000205993652,-1.5254157153537093,9.395999908447266,1.1279983520507812,9.470000267028807,0.09112448099533843
3165,2013-02-01,9.425999641418457,9.498000144958496,9.234000205993652,9.399999618530273,2626500.0,0.01529504939917703,2.1058628175856478,-0.1477277037534747,67.11587005362169,71.80043384295966,-0.2781070931965015,-0.5436615370902551,-0.9154333775878634,0.3187457733797565,8.061325933665007,0.26399993896484375,0.30867310777747115,0.4600996017456058,-0.19599732088969724,1.1161965243809089,0.1320511404279543,0.7881480630632574,-0.3914927300954858,53.588482905739156,-13.616052848818313,0.32804846131765186,2,-0.2609996795654297,-0.4739995002746582,-1.2029995918273926,-0.03699946403503418,1.3580007553100586,4,0.10354347792875207,1.4406881028679035,9.284000396728516,1.5312551222637798,9.484000205993652,-1.5254157153537093,9.395999908447266,0.10354347792875207
3166,2013-02-04,9.260000228881836,9.456000328063963,9.08199977874756,9.456000328063963,3303500.0,-0.017610801915078467,2.8163302046993093,-7.538458716942308,63.117886348376395,71.6706738960378,-0.05590701771664364,-0.34992278120166276,-0.7537958295033445,0.47749944611765827,8.714424912274723,0.3740005493164027,0.32847617714597277,0.26510019302368093,-0.3890583800611811,0.919258766108543,-0.06197909351875097,0.5921794795661128,0.3599996566772461,33.08557895819057,-31.818535767347598,0.3270792865424314,2,-0.06100034713745117,-0.3080000877380371,-1.1150002479553223,0.12899994850158691,1.4219999313354474,0,0.14773218106958597,2.1058628175856478,9.425999641418457,1.4406881028679035,9.284000396728516,1.5312551222637798,9.484000205993652,0.14773218106958597
3167,2013-02-05,9.140000343322754,9.21399974822998,9.055999755859377,9.21399974822998,3193000.0,-0.0129589506039971,3.2703044049797185,0.3775477931695579,63.117886348376395,71.08862252311667,0.12383185328269164,-0.1978521720426123,-0.6362249318320661,0.593058879164424,9.360284544074979,0.20400047302245916,0.3399258440358519,0.11830029487609828,-0.5119081674249806,0.7485087571771771,-0.19680393627444204,0.4334045260266386,0.46923954010009794,18.025855594234265,-46.3797097205447,0.3151042311505394,2,0.09999942779541016,-0.16000032424926758,-1.00350022315979,0.24899983406066895,1.4600000381469727,1,0.1595185092631093,2.8163302046993093,9.260000228881836,2.1058628175856478,9.425999641418457,1.4406881028679035,9.284000396728516,0.1595185092631093
3168,2013-02-06,9.12600040435791,9.161999702453613,9.062000274658203,9.11400032043457,5326500.0,-0.0015317219298652818,1.3809761691209028,-0.1621646003556976,61.89260432946155,70.35429906518003,0.18030834318321176,-0.1418204340347895,-0.6190639061013012,0.6032583048026687,9.603923893457935,0.09999942779541016,0.3519140930116542,0.07300033569335973,-0.508402079827059,0.6544027512137784,-0.21770087206684963,0.3637015434535691,0.4611098739624033,15.837236849770198,-48.33498826157858,0.29070120776020897,2,0.21199941635131836,-0.10600042343139648,-0.9860005378723145,0.2629997730255127,1.2059993743896502,2,0.17992539688096465,3.2703044049797185,9.140000343322754,2.8163302046993093,9.260000228881836,2.1058628175856478,9.425999641418457,0.17992539688096465
3169,2013-02-07,9.75,9.923999786376953,9.565999984741213,9.862000465393066,14567000.0,0.06837602103810037,2.0339080993926215,-9.333306842565365,72.17554024867671,70.27439033223837,-0.3717984733744597,-0.7019429481554109,-1.2383891460325138,-0.023155319613255898,10.478380154569923,0.797999382019043,0.3883009238615216,0.6335999488830559,0.03799963733063905,1.2292002604354728,0.3357997931068475,0.9314001046592644,-0.6940002441406232,79.95394236643062,14.046375936045422,0.29780015577620883,2,-0.26000022888183594,-0.5729999542236328,-1.5814999341964722,-0.36099982261657715,0.7060003280639631,3,0.11241022745768237,1.3809761691209028,9.12600040435791,3.2703044049797185,9.140000343322754,2.8163302046993093,9.260000228881836,0.11241022745768237
3170,2013-02-08,10.39799976348877,10.48799991607666,9.821999549865724,9.947999954223633,12410000.0,0.06646151420397639,1.1142864927952132,-4.017838744561098,78.13646504341392,70.27250507861052,-0.9605993166850784,-1.294222080352597,-1.8747975784585336,-0.6740089268654614,12.083698286403058,0.7379999160766602,0.4274598741619702,1.2040997028350837,0.39165081223483256,2.016548593435335,0.7978752575349581,1.6103241481352093,-1.3359994888305664,93.71507384648375,26.23640615079904,0.40622444530012525,2,-0.625999927520752,-0.9389996528625488,-2.137499690055847,-1.0089995861053467,0.21199989318847656,4,0.05174073081830999,2.0339080993926215,9.75,1.3809761691209028,9.12600040435791,3.2703044049797185,9.140000343322754,0.05174073081830999
3171,2013-02-11,10.241999626159668,10.362000465393066,10.170000076293944,10.26200008392334,3366500.0,-0.015002898718739721,-1.3414744775129677,-0.04444548053549895,74.47552890601506,69.69109788777422,-0.7639079110502234,-1.0898211058241856,-1.706845599106451,-0.5247366948821348,13.650537503212353,0.227999687194826,0.46383232732192603,0.9818995952606198,0.05623159113421572,1.9075675993870238,0.5190655931974177,1.4447335973238218,-1.1229593658447268,82.82121072670373,15.042284518154489,0.462834002063202,2,-0.4699997901916504,-0.7829995155334473,-1.9204996824264526,-0.8529994487762451,0.6540002822875977,0,0.052919428856889716,1.1142864927952132,10.39799976348877,2.0339080993926215,9.75,1.3809761691209028,9.12600040435791,0.052919428856889716
3172,2013-02-12,10.175999641418457,10.241999626159668,10.14799976348877,10.220000267028807,2507500.0,-0.00644405264111092,1.1363764440687518,2.1999809269501305,71.48997668074068,68.55120584345552,-0.643276811178426,-0.9687397884494828,-1.62980113459842,-0.4612223687159549,15.049726421263399,0.09399986267089844,0.4647195489218703,0.8493996143341072,-0.1399158314125586,1.838715060080773,0.3547418914607743,1.34405733720744,-1.0022009948730464,78.12059234826644,12.269032276164992,0.494657722873333,2,-0.40399980545043945,-0.7169995307922363,-1.8589998483657837,-0.7869994640350342,0.7140007019042969,1,0.049724895502088806,-1.3414744775129677,10.241999626159668,1.1142864927952132,10.39799976348877,2.0339080993926215,9.75,0.049724895502088806
3173,2013-02-13,10.244000434875488,10.293999671936037,10.185999870300293,10.185999870300293,1392500.0,0.006682468145955189,-2.7240948403433807,-1.3181759070614776,71.51039296915988,69.22579454753802,-0.6617214063486792,-0.9667505630466735,-1.6853527021213175,-0.5313705663310806,17.068530570509754,0.1180000305175799,0.451722057425453,0.8415003776550289,-0.18598767997692,1.868988435286978,0.32775634883905447,1.3552444064710034,-1.0176337375488274,73.53584605502552,8.620624675314659,0.5137440288159746,2,-0.4720005989074707,-0.7850003242492676,-1.8990005254745483,-0.8550002574920654,0.7579994201660156,2,0.03475204329182224,1.1363764440687518,10.175999641418457,-1.3414744775129677,10.241999626159668,1.1142864927952132,10.39799976348877,0.03475204329182224
3174,2013-02-14,10.208000183105467,10.244000434875488,10.16800022125244,10.16800022125244,2197000.0,-0.0035142766733452513,-2.800014305128477,0.689647801637673,66.66666666666666,69.17588306009858,-0.5373792645526976,-0.8603454150688972,-1.6361622165621892,-0.5032415562658468,19.165515134821025,0.07600021362304865,0.44358772227436916,0.7328001022338846,-0.3071692798582504,1.7727694843260196,0.2128154111878171,1.252784793279952,-0.9311681570288055,57.95802116983947,-3.261976536682198,0.5199846910460676,2,-0.4360003471374494,-0.7490000724792463,-1.8510001897811872,-0.8190000057220441,0.791999816894533,3,0.012147295593442076,-2.7240948403433807,10.244000434875488,1.1363764440687518,10.175999641418457,-1.3414744775129677,10.241999626159668,0.012147295593442076
3175,2013-02-15,10.281999588012695,10.29800033569336,10.17199993133545,10.23799991607666,2382500.0,0.007249157874203327,2.315749187507058,1.0999928474358058,66.39740890114409,69.54027445485053,-0.5332641952305064,-0.8618098457449115,-1.6810745803165972,-0.5816641948258159,21.533700321049185,0.12600040435791016,0.426268094883687,0.732699537277222,-0.31585956849644425,1.7812586430508883,0.2084199843903889,1.2569790901640552,-0.956720846336033,62.61653505410079,5.5811127100825,0.5242795528868331,2,-0.5099997520446777,-0.7769994735717773,-1.9249995946884155,-0.8929994106292725,0.7100000381469727,4,0.01692285032321217,-2.800014305128477,10.208000183105467,-2.7240948403433807,10.244000434875488,1.1363764440687518,10.175999641418457,0.01692285032321217
3176,2013-02-19,10.644000053405762,10.847999572753906,10.284000396728516,10.33199977874756,6219500.0,0.035207204814042825,-1.7647083572921196,7.0909682033941985,72.5759877554245,70.59117461118922,-0.7580115994736367,-1.1421799240543304,-2.0067317268528324,-0.944590738545493,24.25023266461689,0.5659999847412109,0.4721301689916366,1.0057000160217289,-0.09862872650456644,2.110028758548024,0.4535356447585812,1.5578643872848765,-1.2722124647530997,70.8572035809118,15.234913881928861,0.5521643712631474,2,-0.689000129699707,-0.9360003471374512,-2.263999819755554,-1.2549998760223389,0.38000011444091797,1,-0.003194325118181185,2.315749187507058,10.281999588012695,-2.800014305128477,10.208000183105467,-2.7240948403433807,10.244000434875488,-0.003194325118181185
3177,2013-02-20,10.58199977874756,10.73799991607666,10.57800006866455,10.62600040435791,5185000.0,-0.005824903640277879,-5.153834867769504,-0.14102752203841104,70.05113200975272,71.49767768677714,-0.5251812117926065,-0.9941078783437458,-1.9022340699596079,-0.8872076423744222,27.145104070730948,0.15999984741210938,0.5078754633361307,0.8566997528076197,-0.2576015264223077,1.971001032037547,0.299549113192656,1.4138503924225834,-1.1216394710488231,60.882345928858996,8.254310874859172,0.5571506396149641,2,-0.3750000000000018,-0.8289999961853045,-2.1639999151229876,-1.1929996013641375,0.37200069427490057,2,0.029673042550079298,-1.7647083572921196,10.644000053405762,2.315749187507058,10.281999588012695,-2.800014305128477,10.208000183105467,0.029673042550079298
3178,2013-02-21,10.343999862670898,10.503999710083008,10.223999977111816,10.503999710083008,3855000.0,-0.022491015030509764,2.5,3.6363084659067746,69.0922158025536,71.15508608165234,-0.10754854404532743,-0.6834045003048441,-1.6165337962554585,-0.6583214207342234,29.429450828663704,0.35799980163574396,0.562979990789799,0.5502998352050774,-0.5379810275980148,1.6385806980081696,0.006159403803531305,1.0944402666066235,-0.8003811990688519,25.882324891905313,-29.644006343355272,0.5441404314015464,2,-0.009000301361083984,-0.5910000801086426,-1.8924998044967651,-0.9549996852874756,0.6719999313354492,3,0.05278426990532403,-5.153834867769504,10.58199977874756,-1.7647083572921196,10.644000053405762,2.315749187507058,10.281999588012695,0.05278426990532403
3179,2013-02-22,10.378000259399414,10.44200038909912,10.270000457763672,10.44200038909912,2378500.0,0.003286968018166192,4.374986961510621,0.4000011920940213,67.84108956209263,70.01115547261665,-0.04816391153223698,-0.6452663180389457,-1.5895272272439485,-0.7024799680249494,31.293372390256717,0.17199993133544744,0.6367647046085327,0.5175002098083503,-0.5400835375762689,1.5750839571929696,-0.011291663883959302,1.04629208350066,-0.7561187412482564,30.473437475752537,-24.252983489931903,0.5287918736923094,2,0.11999940872192383,-0.6090006828308105,-1.9265002012252808,-0.9890000820159912,0.7620000839233398,4,0.06012715167133753,2.5,10.343999862670898,-5.153834867769504,10.58199977874756,-1.7647083572921196,10.644000053405762,0.06012715167133753
3180,2013-02-25,10.347999572753906,10.631999969482422,10.336000442504883,10.576000213623047,3535000.0,-0.002890796482524327,-1.3492128368150167,3.5625027939621607,71.48496645569331,69.67887075591423,-0.02905731251667021,-0.5678248728954198,-1.5030908030287726,-0.6896212157033528,32.42447974439313,0.29599952697753906,0.7240783862980926,0.4388995647430427,-0.6142633733841443,1.4920625028702297,-0.08768190432055079,0.9654810338066362,-0.6525509713265834,19.871742947925377,-36.03920815623257,0.5265814690635934,2,0.15000009536743164,-0.5789999961853027,-1.896499514579773,-0.9589993953704834,0.518000602722168,0,0.06300738830360975,4.374986961510621,10.378000259399414,2.5,10.343999862670898,-5.153834867769504,10.58199977874756,0.06300738830360975
3181,2013-02-26,10.32800006866455,10.43000030517578,10.229999542236328,10.347999572753906,2592500.0,-0.001932692782672052,1.1739098886176687,0.08771687664173736,74.42432527180878,70.00490948825512,0.004944193662593577,-0.5062037082523378,-1.4283034059293342,-0.6907902712441398,33.23207178643359,0.20000076293945135,0.7361832246473199,0.37600007057189977,-0.6717376751367024,1.4237378162805019,-0.1478688022824013,0.8998689434262008,-0.5633984089576334,20.233483249469355,-38.79791700612593,0.5238688728543012,2,0.17999982833862305,-0.5490002632141113,-1.8585000038146973,-0.9389998912811279,0.7039995193481445,1,0.06429120382267528,-1.3492128368150167,10.347999572753906,4.374986961510621,10.378000259399414,2.5,10.343999862670898,0.06429120382267528
3182,2013-02-27,10.37399959564209,10.468000411987305,10.28600025177002,10.381999969482422,2359500.0,0.004453865866742568,1.0222098598638374,0.4000286109389156,75.32465169997039,70.42871601390074,-0.011192391266405366,-0.5008563736193707,-1.4170127270194364,-0.7567561527241384,33.7549617771029,0.18200016021728516,0.6652845317328833,0.373099613189698,-0.6565100945923739,1.4027093209717698,-0.14170524070133794,0.8879044670807339,-0.544394061152353,36.76461307235069,-26.585037595029917,0.5148048538910358,2,0.13400030136108398,-0.5949997901916504,-1.889999508857727,-0.984999418258667,0.574000358581543,2,0.06265669920380978,1.1739098886176687,10.32800006866455,-1.3492128368150167,10.347999572753906,4.374986961510621,10.378000259399414,0.06265669920380978
3183,2013-02-28,10.255999565124512,10.420000076293944,10.197999954223633,10.416000366210938,2989500.0,-0.011374593707054625,1.6428551154909776,19.999165573965907,62.92132970761958,70.0125674628955,0.1214617081241407,-0.3394588752049934,-1.2450073080366444,-0.6571204661108965,34.172758556787755,0.22200012207031072,0.6090166682116038,0.21649961471557688,-0.7891212180729745,1.2221204475041283,-0.2863108016786988,0.7193100311098526,-0.36529038833892535,13.36396517550683,-45.907259672634765,0.5028104163942761,2,0.254000186920166,-0.44299983978271484,-1.771999478340149,-0.8669993877410889,0.6960000991821289,3,0.06805781371827457,1.0222098598638374,10.37399959564209,1.1739098886176687,10.32800006866455,-1.3492128368150167,10.347999572753906,0.06805781371827457
3184,2013-03-01,10.130000114440918,10.444000244140623,10.105999946594238,10.194000244140623,5117000.0,-0.01228543838009255,-5.035694518949909,0.3999988079130619,40.668541251039365,67.15380439066165,0.26287768656332844,-0.15476439941489417,-1.0681900506700988,-0.5477539259017199,35.291062248053734,0.33800029754638494,0.5655881213103378,0.048200178146363015,-0.892703408817523,0.989103765110249,-0.4222516153355791,0.5186519716283051,-0.1818535138972326,4.56276935405792,-48.27157005565031,0.47045179348194294,3,0.3469996452331543,-0.2760004997253418,-1.600500226020813,-0.7409999370574951,0.8199996948242188,4,0.08746294862350346,1.6428551154909776,10.255999565124512,1.0222098598638374,10.37399959564209,1.1739098886176687,10.32800006866455,0.08746294862350346
3185,2013-03-04,10.402000427246094,10.402000427246094,9.902000427246094,10.130000114440918,4217500.0,0.026850968384237506,2.6764663602290217,-4.249996274717369,55.154661663976256,65.21810149161183,0.010828307701812534,-0.3688049356859082,-1.2870339385566236,-0.8341121167765451,36.15778492637231,0.5,0.522536363365564,0.27140045166015625,-0.6265502398434872,1.1693511431637997,-0.1775748940916646,0.7203757974119771,0.4459991455078125,88.33922499637738,37.674662335627595,0.44897534575182146,3,-0.0820002555847168,-0.4500007629394531,-1.794000267982483,-1.1080005168914795,0.5719995498657227,0,0.07094788365357174,-5.035694518949909,10.130000114440918,1.6428551154909776,10.255999565124512,1.0222098598638374,10.37399959564209,0.07094788365357174
3186,2013-03-05,10.628000259399414,10.826000213623047,10.31999969482422,10.423999786376953,6669500.0,0.02172657401179845,-1.4563092862731426,0.7500008765378857,63.20094609793091,64.45696972363166,-0.2432612947977777,-0.5133842808160853,-1.4720807847080195,-1.0730459419242582,38.144536022510934,0.5060005187988263,0.5107583352577745,0.429000282287598,-0.3950960687434879,1.253096633318684,0.016952106772054165,0.8410484578031419,0.2010793304443368,78.57142857142857,30.083598993431593,0.4120481755155432,3,-0.26399993896484375,-0.6760005950927734,-1.8005003929138184,-1.4540002346038818,0.03999996185302557,1,0.022393668636409014,2.6764663602290217,10.402000427246094,-5.035694518949909,10.130000114440918,1.6428551154909776,10.255999565124512,0.022393668636409014
3187,2013-03-06,10.597999572753906,10.70199966430664,10.444000244140623,10.52400016784668,2502000.0,-0.0028227969432890188,-1.205130295150899,0.3627413398158104,60.57344627779482,63.51043977643623,-0.23551978304868726,-0.3884704880496006,-1.3995352586973429,-1.0539538070022232,40.36052016361686,0.2579994201660174,0.49496768579656525,0.3260996341705322,-0.34782409183915064,1.000023360180215,-0.010862228834309207,0.6630614971753737,0.22800064086914062,75.32460026174445,28.76569342777013,0.3369618630048411,3,-0.23399925231933594,-0.6459999084472656,-1.7134995460510254,-1.500999689102171,0.06599998474121094,2,0.04095112594404582,-1.4563092862731426,10.628000259399414,2.6764663602290217,10.402000427246094,-5.035694518949909,10.130000114440918,0.04095112594404582
3188,2013-03-07,10.767999649047852,10.857999801635742,10.503999710083008,10.657999992370604,4655000.0,0.016040770253566983,1.4413802628852928,1.486493801067117,65.48670605846742,63.248841609366764,-0.3788954075743458,-0.45234049641537943,-1.5256853284975378,-1.230567672834363,42.80587841073437,0.3540000915527344,0.4278162308796567,0.41399974822997976,-0.03451681239389259,0.8625163088538521,0.18974146791804358,0.6382580285419159,-0.8659992218017578,90.58575193677814,43.59048897768803,0.2242582803119358,3,-0.3879995346069336,-0.810999870300293,-1.754499912261963,-1.7539994716644287,-0.417999267578125,3,0.016716225022509024,-1.205130295150899,10.597999572753906,-1.4563092862731426,10.628000259399414,2.6764663602290217,10.402000427246094,0.016716225022509024
3189,2013-03-08,10.845999717712402,10.923999786376953,10.751999855041504,10.800000190734863,2657000.0,0.007243691605380853,-1.4225308600518476,0.4181788231622138,65.56290693629177,62.59083499609992,-0.428600311129971,-0.4680164491078358,-1.5550590419256434,-1.3145715698330918,43.1505253222209,0.17199993133544922,0.37358222256261975,0.43719983100891113,0.03386350274679195,0.8405361592710303,0.23553166687785243,0.6388679951399698,-0.9248793029785158,92.36789456200006,45.39269491731575,0.2016681641310593,3,-0.4329996109008789,-0.8559999465942383,-1.8324999809265137,-1.8499996662139875,-0.3999996185302752,4,0.009773183602534319,1.4413802628852928,10.767999649047852,-1.205130295150899,10.597999572753906,-1.4563092862731426,10.628000259399414,0.009773183602534319
3190,2013-03-11,10.935999870300293,11.010000228881836,10.68000030517578,10.850000381469727,2877000.0,0.00829800432696981,1.8205096854915441,1.8695733300161712,59.480507899391135,60.93041084360906,-0.47653379479011093,-0.5435104517595022,-1.597027961931028,-1.411645998079507,42.56830172079382,0.32999992370605646,0.340757327178121,0.5002999782562263,0.03326410803404478,0.9673358484784078,0.2667820431451364,0.7338179133673162,-0.9747642807006844,89.27531865136731,43.448866810883466,0.23351793511109062,3,-0.4799995422363281,-0.9029998779296875,-1.8894999027252197,-2.240999937057495,-0.5260000228881836,0,0.0012801700009950068,-1.4225308600518476,10.845999717712402,1.4413802628852928,10.767999649047852,-1.205130295150899,10.597999572753906,0.0012801700009950068
3191,2013-03-12,10.784000396728516,10.925999641418457,10.772000312805176,10.925999641418457,3527500.0,-0.01389900104009456,1.1690161655372506,-1.651163822260665,56.196337539836314,58.805042603594174,-0.28278633100744877,-0.3676745424935284,-1.3965481585273398,-1.26863450952958,41.95461403247936,0.1639995574951172,0.30864427079380086,0.3212004661560055,-0.1611593255582182,0.8035602578702292,0.08002057029889365,0.5623803620131174,-0.7598389287719733,60.07069995652875,15.481630600734881,0.24117989585711203,3,-0.3280000686645508,-0.7510004043579102,-1.7255003452301025,-2.274000406265259,-0.3940000534057617,1,0.017618654802807665,1.8205096854915441,10.935999870300293,-1.4225308600518476,10.845999717712402,1.4413802628852928,10.767999649047852,0.017618654802807665
3192,2013-03-13,10.682000160217283,10.776000022888184,10.637999534606934,10.71399974822998,1154000.0,-0.009458478557008876,-1.2999920527696098,0.22535041001498932,61.311920989318644,58.626219412671844,-0.1480731107783413,-0.2380260598287407,-1.2498639466308834,-1.1770091967716425,41.20021025228963,0.14600086212158203,0.26781105581521913,0.19390020370483185,-0.27808989648428906,0.6658903038939528,-0.0420948463897286,0.4298952537993923,-0.5986883666052236,35.17791850427799,-11.290914804930367,0.23599505009456032,3,-0.22599983215331854,-0.6490001678466779,-1.6065001487731916,-2.1720001697540265,-0.2259998321533203,2,-0.0013106102560251909,1.1690161655372506,10.784000396728516,1.8205096854915441,10.935999870300293,-1.4225308600518476,10.845999717712402,-0.0013106102560251909
3193,2013-03-14,10.600000381469727,10.77400016784668,10.449999809265137,10.77400016784668,2545500.0,-0.0076764442536657596,2.724146624865718,5.43756333075013,57.198448392730796,60.46287576174866,-0.013572506349941449,-0.13490481178894953,-1.124436764017183,-1.1052000662668284,40.047428892127435,0.32400035858154297,0.2199890614879667,0.09410042762756277,-0.36582632632514844,0.554027181580274,-0.13586294934879284,0.32406380460391837,-0.46108728174148084,26.785796394091992,-20.809680112214647,0.22996337697635572,3,-0.14400005340576172,-0.564000129699707,-1.4900004863739014,-2.0900003910064697,-0.12600040435791016,3,0.006037657898321447,-1.2999920527696098,10.682000160217283,1.1690161655372506,10.784000396728516,1.8205096854915441,10.935999870300293,0.006037657898321447
3194,2013-03-15,10.33199977874756,10.541999816894533,9.970000267028807,10.513999938964844,5784000.0,-0.02528307481862624,3.8067206013759742,1.04597921645144,49.55056751666926,59.840198634270116,0.31971668743079995,0.15058227505304878,-0.8149696841791041,-0.8495629371000479,38.35383302305032,0.6300001144409197,0.15740599236679564,-0.1801001548767065,-0.6262552241576174,0.26605491440420437,-0.4031776895171628,0.04297737976374982,0.6780004501342756,34.80764663430927,-15.621578642319115,0.22307753464045546,3,0.1580004692077619,-0.04399967193603693,-1.1529998779296893,-1.8219997882843035,0.36600017547607244,4,0.0017422186515327898,2.724146624865718,10.600000381469727,-1.2999920527696098,10.682000160217283,1.1690161655372506,10.784000396728516,0.0017422186515327898
3195,2013-03-18,10.456000328063963,10.520000457763672,10.145999908447266,10.251999855041504,1642000.0,0.012001602010432322,1.2530103869840978,-1.1208807331757862,53.39703308195619,58.75087496582848,0.22817679028381654,0.042462900713895024,-0.8971421682812117,-0.9845011267877393,36.47151903025109,0.37400054931640625,0.1524495392671419,-0.06479964256286763,-0.49867940436464586,0.3690801192389106,-0.28173952346375764,0.15214023833802237,0.5331999015808115,50.83685973596362,-3.2709807747667483,0.21693988090088917,3,0.0339999198913592,-0.04000043869018377,-1.1225004196166974,-1.7940003871917707,0.4559993743896502,0,-0.00095641053634965,3.8067206013759742,10.33199977874756,2.724146624865718,10.600000381469727,-1.2999920527696098,10.682000160217283,-0.00095641053634965
3196,2013-03-19,10.609999656677246,10.772000312805176,10.482000350952148,10.545999526977539,2297000.0,0.01472832094313814,-2.0208568235440207,0.3137253985320957,55.92369458684659,58.234235889056464,0.07974119187769979,-0.12038653682964551,-1.0105945906891538,-1.1499310089540522,33.90625645807351,0.3159999847412127,0.21221602399166706,0.09089970588684082,-0.3412103797033019,0.5230097914769836,-0.12515533690823055,0.3069547486819122,0.3588165737152096,79.4044148271554,22.1484209769746,0.21605504279507107,3,-0.11999940872192383,-0.15399932861328125,-0.994499683380127,-1.6659996509552002,0.39800071716308594,1,-0.01885012400912467,1.2530103869840978,10.456000328063963,3.8067206013759742,10.33199977874756,2.724146624865718,10.600000381469727,-0.01885012400912467
3197,2013-03-20,10.895999908447266,10.916000366210938,10.607999801635742,10.685999870300293,2023500.0,0.026955726769513078,1.4639951172061263,3.281243946415533,64.81481726767996,58.15958157896897,-0.17829158123202404,-0.4022817255936353,-1.2494385100799725,-1.4479224451466894,31.328835789402277,0.3080005645751953,0.2365437858886814,0.36119995117187464,-0.10221602303853139,0.8246159253822807,0.12949196406667163,0.5929079382770777,0.05284000267791633,97.88578692740482,33.6287211110225,0.23170798710520293,3,-0.40599966049194336,-0.4399995803833008,-1.2804999351501465,-1.9519999027252197,0.0839996337890625,2,-0.04643902068429984,-2.0208568235440207,10.609999656677246,1.2530103869840978,10.456000328063963,3.8067206013759742,10.33199977874756,-0.04643902068429984
3198,2013-03-21,10.890000343322754,10.932000160217283,10.767999649047852,10.854000091552734,1385500.0,-0.0005506208860979189,1.7333444595443535,0.17142973919282836,68.62744823046748,58.50008616721071,-0.1711662411457695,-0.37237152959820996,-1.1920273198811095,-1.4540706884959071,30.211906025493178,0.16400051116943182,0.2276863590920648,0.3279003620147698,-0.15221805460260107,0.8080187786321407,0.08784115370608347,0.5679595703234561,-0.9200000762939471,95.63411418318101,22.841888837253563,0.24005920830868566,3,-0.40000009536743164,-0.43400001525878906,-1.2745003700256348,-1.946000337600708,0.2719993591308594,3,-0.03985307636146218,1.4639951172061263,10.895999908447266,-2.0208568235440207,10.609999656677246,1.2530103869840978,10.456000328063963,-0.03985307636146218
3199,2013-03-22,11.001999855041504,11.079999923706056,10.763999938964844,10.890000343322754,2091000.0,0.010284619668301742,1.358211929484926,3.111075790087155,65.95743061892955,59.219744247159426,-0.28911337408619886,-0.4587457491605935,-1.2496734948106525,-1.5790951625535161,29.16295070616644,0.3159999847412127,0.23094702180656235,0.40869989395141637,-0.10122073205309334,0.9186205199559261,0.15373958094916063,0.6636602069536721,-1.012759590148928,91.64881505457572,19.962996493417478,0.254960313002255,3,-0.47699975967407227,-0.5109996795654297,-1.3864998817443848,-2.057999849319458,0.2760000228881836,4,-0.04799126385079344,1.7333444595443535,10.890000343322754,1.4639951172061263,10.895999908447266,-2.0208568235440207,10.609999656677246,-0.04799126385079344
3200,2013-03-25,11.0,11.097999572753906,10.935999870300293,11.029999732971193,1442000.0,-0.0001817719567217546,-1.0506292440018108,-0.2678559264305336,61.2318752944239,59.7792484421136,-0.3096426126594345,-0.4273032166027999,-1.2040219474444207,-1.589976727827258,27.73532737025318,0.16199970245361328,0.20927096396978584,0.37410001754760813,-0.15287104451476452,0.9010710796099808,0.1106144865164218,0.6375855485787945,-0.9671293487548844,84.09095835100833,12.727700195042758,0.2634855310311866,3,-0.4660000801086426,-0.5,-1.3845000267028809,-2.055999994277954,0.15999984741210938,0,-0.02745454961603333,1.358211929484926,11.001999855041504,1.7333444595443535,10.890000343322754,1.4639951172061263,10.895999908447266,-0.02745454961603333
3201,2013-03-26,10.991999626159668,11.074000358581543,10.87399959564209,11.05799961090088,1113000.0,-0.0007273067127574473,3.081586578696405,2.2000190736560308,62.05630647850762,59.86195794091237,-0.30065144842035707,-0.3868405888369324,-1.1538195183711686,-1.595035070808967,26.598154053564638,0.20000076293945312,0.18043751146759135,0.3328996658325192,-0.19869331183743633,0.8644926435024747,0.06710317699754142,0.5986961546674969,-0.8952212396240249,78.36734773317347,7.195141768993196,0.2657964888349781,3,-0.45799970626831055,-0.49199962615966797,-1.3534996509552002,-2.047999620437622,0.3840007781982422,1,-0.007278013685122819,-1.0506292440018108,11.0,1.358211929484926,11.001999855041504,1.7333444595443535,10.890000343322754,-0.007278013685122819
3202,2013-03-27,11.02400016784668,11.026000022888184,10.802000045776367,10.913999557495117,1703500.0,0.002911257530509248,2.929813113821546,-1.666676299742752,58.556165414013165,60.01281538772152,-0.31182976290717335,-0.3875160503807411,-1.1400548942249298,-1.639976958435847,25.231401990095186,0.2239999771118164,0.16106041650383318,0.3324001789093014,-0.20524627161645448,0.8700466294350573,0.06357695364642346,0.6012234041721793,-0.867148510137941,77.84446525652154,8.750876413514561,0.2688232252628778,3,-0.49000024795532227,-0.5240001678466797,-1.192500352859497,-1.9000003337860107,0.4419994354248047,2,-0.0014513601018452116,3.081586578696405,10.991999626159668,-1.0506292440018108,11.0,1.358211929484926,11.001999855041504,-0.0014513601018452116
3203,2013-03-28,10.954000473022461,11.027999877929688,10.87600040435791,10.973999977111816,2286000.0,-0.006349754513646055,1.3750046566381309,-0.18181266472464974,53.62905784278602,60.465980979512274,-0.208232231536698,-0.2767308124417589,-1.0202913107148106,-1.589684215718167,24.174896657502163,0.15199947357177734,0.1561769527788428,0.22750043869018555,-0.2809127011923529,0.735913578572724,-0.026706131251083676,0.48170700863145477,-0.7406799404110114,56.886449814975556,-8.880446947725709,0.25420656994126956,3,-0.332000732421875,-0.45400047302246094,-0.9740006923675537,-1.830000638961792,0.6519994735717773,3,0.0023734770943180106,2.929813113821546,11.02400016784668,3.081586578696405,10.991999626159668,-1.0506292440018108,11.0,0.0023734770943180106
3204,2013-04-01,11.015999794006348,11.194000244140623,10.868000030517578,10.946000099182127,2472500.0,0.005659970632334588,-1.8849597852965096,-3.500071527347378,52.73972513260002,60.39294676291715,-0.18215855433199124,-0.2834842976226071,-1.031682939758939,-1.6658970128257558,23.619166091904543,0.3260002136230451,0.15244027773758262,0.24519977569580043,-0.19406918846032006,0.6844687398519209,0.02556529361774018,0.46483425777386067,-0.7495985189863514,54.591744882518334,-7.862699332287626,0.21963448207806033,4,-0.17799949645996094,-0.4679994583129883,-0.9720001220703125,-1.8919999599456787,0.6000003814697266,0,0.013253441464904814,1.3750046566381309,10.954000473022461,2.929813113821546,11.02400016784668,3.081586578696405,10.991999626159668,0.013253441464904814
3205,2013-04-02,11.140000343322754,11.1899995803833,10.98799991607666,11.142000198364258,2872000.0,0.01125640446942211,3.1225002189589235,-0.02856948228882761,62.430164342307805,61.11588784685728,-0.2223082778105212,-0.36824079659583475,-1.104074438806613,-1.8042368284432513,23.84954347014185,0.20199966430664062,0.16677247111831406,0.3323003292083744,-0.1004656477716761,0.7650663061884249,0.11591734071834914,0.5486833176983996,-0.7993911507731077,86.22452206830485,22.499088634504616,0.21638298849002557,4,-0.2390003204345703,-0.5920000076293945,-1.0065007209777832,-2.016000509262085,0.5679998397827131,1,0.012387749582938756,-1.8849597852965096,11.015999794006348,1.3750046566381309,10.954000473022461,2.929813113821546,11.02400016784668,0.012387749582938756
3206,2013-04-03,10.866000175476074,11.187999725341797,10.8100004196167,11.116000175476074,3794500.0,-0.024596064578302657,-1.088396771202158,125.00906056270863,55.7356609961497,60.10709270557615,0.10261555188107607,-0.07957595453085986,-0.7826482908949259,-1.5511688264258279,22.885795162068927,0.37799930572509766,0.21331684811147156,0.04640016555786097,-0.3785791071050415,0.47137943822076345,-0.16608947077359026,0.2588898018893122,-0.4571196987991506,16.326555437157346,-48.90277836385075,0.21248963633145104,4,0.11299991607666016,-0.31799983978271484,-0.7325005531311035,-1.7420003414154053,0.8479995727539062,2,0.027056844026155602,3.1225002189589235,11.140000343322754,-1.8849597852965096,11.015999794006348,1.3750046566381309,10.954000473022461,0.027056844026155602
3207,2013-04-04,11.031999588012695,11.055999755859377,10.73799991607666,10.91800022125244,1807500.0,0.01527695654848893,2.9259311587163586,-0.45599746704102273,62.79618711002739,59.459174803305025,-0.047006810350760375,-0.22281806862067377,-0.8976057303698148,-1.734601270076345,21.772056772972086,0.3179998397827166,0.25078602121600113,0.19069957733154297,-0.230944845519911,0.612344000182997,-0.020122634094184022,0.40152178875726996,-0.5603095299386762,64.47356588190785,-5.386517586437506,0.21082221142572732,4,-0.06599950790405273,-0.48399925231933594,-0.8884997367858887,-1.871999740600586,0.5620002746582031,3,0.031182091116011668,-1.088396771202158,10.866000175476074,3.1225002189589235,11.140000343322754,-1.8849597852965096,11.015999794006348,0.031182091116011668
3208,2013-04-05,10.947999954223633,11.08199977874756,10.836000442504883,10.937999725341797,1318000.0,-0.007614180286984018,-1.2990721677050354,0.08772179325229708,70.47874617087393,59.96154319796551,0.051501171003911494,-0.13137763636260225,-0.7668077074590798,-1.6673269381206097,20.31448914551246,0.24599933624267756,0.27204669183786123,0.09769992828369212,-0.32503951398143016,0.5204393705488144,-0.11366979284886902,0.30906964941625326,-0.4185250812642849,46.05260681249247,-27.07475213816558,0.211369721132561,4,0.018000125885009766,-0.39999961853027344,-0.8045001029968262,-1.7590000629425049,0.6840000152587891,4,0.047314546146669745,2.9259311587163586,11.031999588012695,-1.088396771202158,10.866000175476074,3.1225002189589235,11.140000343322754,0.047314546146669745
3209,2013-04-08,10.95199966430664,11.020000457763672,10.862000465393066,10.906000137329102,1485000.0,0.00036533705697228136,-1.358228712955846,4.599847415601754,67.9190781318154,60.70456573545345,0.044324226016298596,-0.13389372452274984,-0.725125372334686,-1.6853882780358873,18.649112198886534,0.15799999237060547,0.24836449285906959,0.09639964103698695,-0.3287637444194367,0.5215630264934106,-0.11618205169122398,0.3089813337651979,-0.36936276165279125,47.34511220450843,-27.42033227139931,0.2125816927282115,4,0.014000415802001953,-0.40399932861328125,-0.7904999256134033,-1.7629997730255127,1.008000373840332,0,0.05971514813126144,-1.2990721677050354,10.947999954223633,2.9259311587163586,11.031999588012695,-1.088396771202158,10.866000175476074,0.05971514813126144
3210,2013-04-09,10.949999809265137,11.029999732971193,10.80799961090088,11.029999732971193,1686000.0,-0.000182601817275585,4.55000834465798,-1.739146660032381,63.79872492344277,60.89816778489068,0.04300848156813153,-0.1378593736235878,-0.6872923303492406,-1.6941874572954738,16.645663965926705,0.2220001220703125,0.21711376574330643,0.09369978904724086,-0.33206662327900816,0.5194662013734899,-0.11918341711588276,0.3065829952103645,-0.3184538392923457,47.11110734350727,-25.949406483826593,0.21288320616312437,4,0.01600027084350586,-0.40199947357177734,-0.7845001220703125,-1.746000051498413,1.1339998245239258,1,0.060821952311580274,-1.358228712955846,10.95199966430664,-1.2990721677050354,10.947999954223633,2.9259311587163586,11.031999588012695,0.060821952311580274
3211,2013-04-10,10.973999977111816,11.083999633789062,10.93000030517578,11.015999794006348,1687000.0,0.0021917961885600246,-1.3692357351408873,0.5249982118589398,54.02062889520086,60.39421928280043,0.018088784113112766,-0.15483382354511477,-0.677471984670408,-1.7274877557628692,14.60523101091008,0.15399932861328303,0.1869623734896937,0.10819997787475621,-0.31924949150043247,0.5356494472499449,-0.10552475681283902,0.32192471256235144,-0.2974576652055987,68.20816577408925,-1.6413921388898984,0.21372473468759445,4,-0.007999897003173828,-0.3919997215271014,-0.8380000591278076,-1.7700002193450928,0.6400003433227539,2,0.06688538431971347,4.55000834465798,10.949999809265137,-1.358228712955846,10.95199966430664,-1.2990721677050354,10.947999954223633,0.06688538431971347
3212,2013-04-11,10.66800022125244,10.996000289916992,10.588000297546387,10.973999977111816,4349000.0,-0.027884067477455088,1.3314259867793636,7.285740236148998,41.259827737686635,59.01986038223384,0.2998072866765451,0.15817292267940886,-0.33812453573776047,-1.4262112035757752,13.018336284417353,0.40799999237060547,0.16211615814729186,-0.19709978103637837,-0.625860431617216,0.2316608695444593,-0.4114801063267972,0.017280544254040464,0.5260000228881836,16.129038460428834,-48.374539465566926,0.21438032529041864,4,0.22300004959106623,-0.08599996566772461,-0.5100002288818342,-1.3440003395080549,1.2159996032714862,3,0.09805019734567821,-1.3692357351408873,10.973999977111816,4.55000834465798,10.949999809265137,-1.358228712955846,10.95199966430664,0.09805019734567821
3213,2013-04-12,10.663999557495117,10.718000411987305,10.543999671936037,10.696000099182127,3452000.0,-0.00037501534255246494,3.5788965153777155,0.10457701705394791,35.45609362753346,57.09945688167088,0.2887057495959162,0.17625053797366874,-0.3029720564274925,-1.417456594710309,12.174010131622524,0.17400074005126775,0.1344967021465262,-0.2043004035949707,-0.6256212186696324,0.21702041147969098,-0.41496081113230154,0.006360003942360137,0.5178806877136211,22.22220259929226,-37.242927581171486,0.2106604075373307,4,0.20300006866455078,-0.08199930191040217,-0.5059995651245117,-1.299999713897705,1.9180002212524432,4,0.08720933456173463,1.3314259867793636,10.66800022125244,-1.3692357351408873,10.973999977111816,4.55000834465798,10.949999809265137,0.08720933456173463
3214,2013-04-15,10.350000381469727,10.61400032043457,10.34000015258789,10.541999816894533,2531500.0,-0.029444785170184895,-1.5849085461857506,5.999880792728745,27.951151656314707,53.268455472116095,0.5568574246309677,0.5182377371435862,0.04562009831595937,-1.090166323864679,13.139860649251082,0.32399940490722656,0.10284130559394455,-0.5191996097564697,-0.9357464937901216,-0.1026527257228178,-0.7274730517732966,-0.3109261677396429,0.8063646408081038,1.3441177224600713,-52.73376924616971,0.20827344201682607,4,0.4139995574951172,0.23199987411498846,-0.18150043487548828,-0.8590006828308105,2.1479997634887678,0,0.12386468992870192,3.5788965153777155,10.663999557495117,1.3314259867793636,10.66800022125244,-1.3692357351408873,10.973999977111816,0.12386468992870192
3215,2013-04-16,10.446000099182127,10.543999671936037,10.29800033569336,10.5,1941000.0,0.009275334702815607,2.4647978132533956,0.28125031044177773,32.522404043290194,50.689204699576145,0.393434970986533,0.44422611801191714,-0.018535643734155727,-1.1752794100122852,14.202703386271399,0.24599933624267756,0.08522442262607122,-0.42269988059997665,-0.8413538372153315,-0.00404592398462178,-0.6320268589076541,-0.21337290229229922,0.6613830309143065,18.829503263849904,-30.84677578493088,0.2093269783076772,4,0.2449998855590838,0.1360001564025879,-0.24450016021728338,-0.9220004081726056,1.7480001449584979,1,0.1449358533974534,-1.5849085461857506,10.350000381469727,3.5788965153777155,10.663999557495117,1.3314259867793636,10.66800022125244,0.1449358533974534
3216,2013-04-17,10.40999984741211,10.52400016784668,10.390000343322754,10.39799976348877,2373500.0,-0.003446319301953382,-8.571783780101502,-0.2222241845186512,30.395878855199612,47.08917044903972,0.40001508880461856,0.4895754221999269,0.05489828738661373,-1.1269904333642948,14.630443380981289,0.13399982452392578,0.06124681451041525,-0.44870014190673757,-0.9015316665619473,0.004131382748472134,-0.6751159042343424,-0.22228437957913272,0.6326326591320779,16.045776370189614,-28.825362602490316,0.22641576232760485,4,0.28100013732910156,0.17200040817260565,-0.16549968719482422,-0.7869997024536133,1.8959999084472656,2,0.16080689826264538,2.4647978132533956,10.446000099182127,-1.5849085461857506,10.350000381469727,3.5788965153777155,10.663999557495117,0.16080689826264538
3217,2013-04-18,10.390000343322754,10.4399995803833,10.265999794006348,10.399999618530273,1547000.0,-0.0019211819771858263,2.866696336798381,-0.833267106413415,31.39838667772993,42.74690828313483,0.35690209743018997,0.4951074518952687,0.1167394230611638,-1.0930012260636914,14.85444896073006,0.17399978637695312,0.006180867762648035,-0.44339966773986816,-0.941713487139479,0.05491415165974267,-0.6925565774396727,-0.19424275804006363,0.5930615895533666,27.43371234099296,-15.260032194997727,0.2491569096998051,4,0.28499937057495117,0.19199991226196111,-0.14550018310546875,-0.7430000305175781,2.0219993591308594,3,0.11780557619504162,-8.571783780101502,10.40999984741211,2.4647978132533956,10.446000099182127,-1.5849085461857506,10.350000381469727,0.11780557619504162
3218,2013-04-19,10.456000328063963,10.630000114440918,10.407999992370604,10.456000328063963,1407000.0,0.006352260111677888,-3.6249701978860736,-0.0,31.57894736842094,38.709115976091006,0.23889495878152367,0.41626847145141355,0.0946620082249563,-1.141611603029256,14.745955658648624,0.23999977111816406,-0.020058522908968257,-0.3556996822357199,-0.8807186332370947,0.16931926876565484,-0.6182091577364073,-0.09319020673503253,0.4553553909251793,52.19790296634322,10.554397773515078,0.2625094755006874,4,0.218999385833742,0.12599992752075195,-0.2115001678466779,-0.8090000152587873,2.302000045776369,4,0.1365722505408884,2.866696336798381,10.390000343322754,-8.571783780101502,10.40999984741211,2.4647978132533956,10.446000099182127,0.1365722505408884
3219,2013-04-22,10.473999977111816,10.526000022888184,10.28600025177002,10.47599983215332,1313500.0,0.001721465998766547,3.705866953391613,-100.0,26.449735749492078,34.55922829009649,0.1631136789479921,0.37595987263193464,0.10158322508980078,-1.1448145261304674,14.400901473573002,0.23999977111816406,-0.07734981307362077,-0.31130003929138184,-0.8489756131180854,0.22637553453532178,-0.5801378262047336,-0.04246225237803003,0.37282014937904684,57.14285714285714,20.26533903259316,0.2688377869133516,4,0.20099973678588867,0.10800027847289861,-0.22799968719482422,-0.7989997863769531,2.097999572753908,0,0.2012602450107146,-3.6249701978860736,10.456000328063963,2.866696336798381,10.390000343322754,-8.571783780101502,10.40999984741211,0.2012602450107146
3220,2013-04-23,10.697999954223633,10.75,10.35200023651123,10.425999641418457,2333500.0,0.02138628772210338,1.1170177418741203,-136.01001430615165,43.84162264770965,33.42822759593079,-0.11218959969023423,0.1351014736200451,-0.11526933778235282,-1.3529162761111628,13.668422888085946,0.39799976348876953,-0.1389402819953922,-0.07220005989074707,-0.6013834176858239,0.4569832979043298,-0.3367917387882855,0.19239161900679136,0.0907381390187787,89.2561934618166,47.7227928206101,0.26459167889753843,4,-0.06699991226196289,-0.0279998779296875,-0.30899977684020996,-0.9829998016357422,2.086000442504883,1,0.16825576728706304,3.705866953391613,10.473999977111816,-3.6249701978860736,10.456000328063963,2.866696336798381,10.390000343322754,0.16825576728706304
3221,2013-04-24,10.911999702453613,10.925999641418457,10.644000053405762,10.66800022125244,3217000.0,0.02000371556792646,1.0735312679690896,0.8970558845494485,45.750705632293126,33.92721402866485,-0.3753846803256309,-0.08980322634035787,-0.31445849168421347,-1.54865397677605,12.977167399110186,0.2819995880126953,-0.1921635079498465,0.14579968452453684,-0.3775012671506133,0.669100636199687,-0.11585079131303821,0.4074501603621119,-0.6459999084472656,97.87879663612982,56.799733030041224,0.26165047583757484,4,-0.31599998474121094,-0.18199968338012695,-0.4589996337890625,-1.1919994354248047,1.8740005493164062,2,0.11748539008837655,1.1170177418741203,10.697999954223633,3.705866953391613,10.473999977111816,-3.6249701978860736,10.456000328063963,0.11748539008837655
3222,2013-04-25,11.008000373840332,11.031999588012695,10.859999656677246,10.956000328063963,1543500.0,0.008797715726214017,2.440051117723354,0.21311539483764624,52.106758033741606,35.77728785157687,-0.467217295733672,-0.19717319359122953,-0.3920999678818795,-1.6258405685878046,12.648942931452417,0.17199993133544922,-0.2366244096181731,0.24260034561157262,-0.2790876340861974,0.7642883253093427,-0.018243644237312395,0.5034443354604576,-0.7288005828857429,96.7829442994898,54.00594231964003,0.2608439898488847,4,-0.35900068283081055,-0.2780003547668457,-0.5350000858306885,-1.2880001068115234,1.6719999313354474,3,0.11791418404232967,1.0735312679690896,10.911999702453613,1.1170177418741203,10.697999954223633,3.705866953391613,10.473999977111816,0.11791418404232967
3223,2013-04-26,10.979999542236328,11.039999961853027,10.824000358581543,10.925999641418457,898500.0,-0.0025436801101992312,1.482743501066028,1.0384587169423407,50.966846644159595,38.334587294670754,-0.4354725537366342,-0.17615633479903536,-0.3478789905787867,-1.5788058695021832,12.249592202788595,0.21599960327148438,-0.2704430349706932,0.2132995605468757,-0.3104925195004249,0.7370916405941763,-0.04859647947677459,0.475195600570526,-0.6706877593994154,92.04238160647385,47.78424305666107,0.26189604002365036,4,-0.3269996643066406,-0.2499995231628418,-0.5069992542266846,-1.2599992752075195,1.694000244140625,4,0.13041896356269111,2.440051117723354,11.008000373840332,1.0735312679690896,10.911999702453613,1.1170177418741203,10.697999954223633,0.13041896356269111
3224,2013-04-29,11.161999702453613,11.295999526977539,11.062000274658203,11.118000030517578,1900500.0,0.01657560726821461,-2.000006113328891,0.8148102361231302,56.5110521931577,40.99999264465602,-0.5477829012273894,-0.36539153963969007,-0.5100491497908557,-1.7400735263878087,11.64422086961555,0.31599998474121094,-0.2592974275553104,0.38799972534179616,-0.15416879652163118,0.9301682472052235,0.11691546441008249,0.6590839862735098,-0.8088466288757346,85.80509266508732,40.1766660254584,0.27108426093171367,4,-0.3810000419616699,-0.3810000419616699,-0.6889994144439697,-1.4419994354248047,1.315999984741211,0,0.14298519207413052,1.482743501066028,10.979999542236328,2.440051117723354,11.008000373840332,1.0735312679690896,10.911999702453613,0.14298519207413052
3225,2013-04-30,11.277999877929688,11.277999877929688,11.01200008392334,11.184000015258787,1184000.0,0.010392418793074842,4.659578353590487,2.1363764440687922,58.837205047154214,44.16013999931764,-0.5960317229080871,-0.49595069492529475,-0.6068481274010313,-1.8271432256636402,10.936852530510588,0.26599979400634766,-0.23620209154097616,0.4970999240875251,-0.06772036262755066,1.061920210802601,0.21468978072998723,0.779510067445063,-0.849419088079836,97.23931540170638,52.21709526575421,0.28241014335753756,4,-0.49700021743774414,-0.49700021743774414,-0.7699997425079346,-1.5229997634887695,1.319999694824217,1,0.11473662758839986,-2.000006113328891,11.161999702453613,1.482743501066028,10.979999542236328,2.440051117723354,11.008000373840332,0.11473662758839986
3226,2013-05-01,11.15999984741211,11.255999565124512,11.144000053405762,11.241999626159668,1239500.0,-0.010462850841885252,1.0363611142418698,-0.8723393462248481,66.05742337459915,48.011144076747556,-0.40281659759499533,-0.37396921523351523,-0.482292325017875,-1.679391668744552,10.92465531348693,0.13399982452392578,-0.16906745219017694,0.36439990997314453,-0.22453439671648212,0.9533342166627712,0.0699327566283312,0.6588670633179579,-0.6620255585920436,71.1864578008474,21.579602567778267,0.2944671533448131,5,-0.3689999580383301,-0.379000186920166,-0.6429998874664307,-1.3959999084472656,1.6040000915527362,2,0.14551976447320425,4.659578353590487,11.277999877929688,-2.000006113328891,11.161999702453613,1.482743501066028,10.979999542236328,0.14551976447320425
3227,2013-05-02,11.37600040435791,11.454000473022461,11.194000244140623,11.199999809265137,1310000.0,0.019354888879849597,-1.7659639226507793,-2.1463545119384064,70.41286322596666,52.326023616474856,-0.5188020488554734,-0.5932952557481563,-0.6870932389777593,-1.8610488716582818,11.408394607638755,0.29400062561035156,-0.10434619923919541,0.5632004261016839,-0.0730005124814852,1.199401364684853,0.24509995681009933,0.8813008953932684,-0.8141840964852474,87.61903896894201,33.1210584593949,0.3181004692915845,5,-0.5060000419616699,-0.5160002708435059,-0.8590004444122314,-1.5660004615783691,1.411999702453615,3,0.12394512986057626,1.0363611142418698,11.15999984741211,4.659578353590487,11.277999877929688,-2.000006113328891,11.161999702453613,0.12394512986057626
3228,2013-05-03,11.465999603271484,11.486000061035154,11.303999900817873,11.420000076293945,1104000.0,0.007911321704867191,3.2325400873828243,0.261360065023029,86.71048966142071,59.02166294002249,-0.5034046458252437,-0.6772188128866787,-0.7569434614579116,-1.9123199380928497,11.864246663263048,0.1820001602172816,-0.023796263531835393,0.6272996425628659,-0.07120173030317822,1.32580101542891,0.2780489561298438,0.9765503289958879,-0.814964878883842,95.78049393893703,33.13131445683355,0.34925068643302215,5,-0.546999454498291,-0.5899996757507324,-0.9489996433258057,-1.6329998970031738,1.0840005874633807,4,0.10587831361496969,-1.7659639226507793,11.37600040435791,1.0363611142418698,11.15999984741211,4.659578353590487,11.277999877929688,0.10587831361496969
3229,2013-05-06,11.605999946594238,11.675999641418455,11.4399995803833,11.491999626159668,1185000.0,0.012210042575163671,-1.1651340828557517,2.478293320064685,87.08436841071881,63.82641246924572,-0.5207016144196785,-0.807090883799706,-0.8758486859872612,-2.006477027306264,12.532591362048489,0.23600006103515447,0.0666548883107847,0.7345999717712406,-0.04299029031689017,1.5121902338593713,0.3458048407271743,1.1233951028153069,-0.8547693818088948,89.45787025999157,20.387328326272254,0.3887951310440658,5,-0.4460000991821289,-0.6350002288818359,-1.0450000762939453,-1.7280001640319824,0.5819997787475568,0,0.09202135487654539,3.2325400873828243,11.465999603271484,-1.7659639226507793,11.37600040435791,1.0363611142418698,11.15999984741211,0.09202135487654539
3230,2013-05-07,11.616000175476074,11.678000450134276,11.550000190734865,11.678000450134276,590000.0,0.0008616430232510908,3.129022334338398,-0.5438605297060193,89.20674565994776,68.65486136120734,-0.4322444395885938,-0.8059597340837179,-0.8632354971215843,-1.9728248579666072,13.470407757731639,0.1280002593994105,0.16101635730143293,0.71130018234253,-0.1345124291048716,1.5571127937899316,0.2883938766188301,1.13420648806623,-0.7353019399620955,88.38947030038962,12.090677795109613,0.4229063057237007,5,-0.36499977111816406,-0.6440000534057617,-0.9229998588562012,-1.690000057220459,0.6440000534057617,1,0.07420794582446888,-1.1651340828557517,11.605999946594238,3.2325400873828243,11.465999603271484,-1.7659639226507793,11.37600040435791,0.07420794582446888
3231,2013-05-08,11.708000183105467,11.78600025177002,11.520000457763672,11.654000282287598,1348500.0,0.007920110729993324,1.5333309113037634,-0.8709622838860481,90.93163228012645,72.96873627747233,-0.4464013815024366,-0.8855535999394437,-0.9304420567548117,-2.0214716947295006,14.357902402498258,0.26599979400634766,0.2723940653453507,0.7666001796722401,-0.1524034017085718,1.685603761053052,0.3070983889818333,1.226101970362647,-0.6997335932522404,86.82431289538393,4.164953026964142,0.45950179069040614,5,-0.4029998779296857,-0.6820001602172834,-0.9835000038146955,-1.7660002708435059,0.49199962615966797,2,0.07601634572338822,3.129022334338398,11.616000175476074,-1.1651340828557517,11.605999946594238,3.2325400873828243,11.465999603271484,0.07601634572338822
3232,2013-05-09,11.71399974822998,11.968000411987305,11.449999809265135,11.552000045776367,2772500.0,0.0005124329544485828,-1.8306030293476017,3.0000000000000986,90.5805964951572,77.37026403869429,-0.38188224552722083,-0.8529001909597209,-0.9125502003451587,-1.9832279256235879,15.546585009355502,0.5180006027221697,0.3452452513842008,0.7202997684478767,-0.25077160857505554,1.691371145470809,0.23476407993641146,1.205835456959342,-0.5657410992317313,61.74691743685852,-23.742569984340157,0.485535688511466,5,-0.2239995002746582,-0.5969996452331543,-0.9504995346069336,-1.7719998359680194,0.702000617980957,3,0.0896363508026814,1.5333309113037634,11.708000183105467,3.129022334338398,11.616000175476074,-1.1651340828557517,11.605999946594238,0.0896363508026814
3233,2013-05-10,11.593999862670898,11.862000465393065,11.550000190734865,11.69200038909912,1492000.0,-0.010244142746990814,-2.354844002358577,-0.6049426322636746,83.89827328519168,80.41328860447584,-0.1850914594994535,-0.6953032050526033,-0.7657566373761178,-1.820766181630809,16.647847395798372,0.3120002746581996,0.4028075902812702,0.5537998676300049,-0.43960636656006,1.5472061018200698,0.05709675053497243,1.0505029847250373,-0.2817928610748375,29.1666741924938,-57.433714163274274,0.4967031170950322,5,-0.10399961471557617,-0.47699975967407227,-0.8369996547698975,-1.6419997215270996,0.892000198364256,4,0.10298432450261963,-1.8306030293476017,11.71399974822998,1.5333309113037634,11.708000183105467,3.129022334338398,11.616000175476074,0.10298432450261963
3234,2013-05-13,11.631999969482422,11.765999794006348,11.522000312805176,11.522000312805176,3164500.0,0.0032775666087310196,-3.4363680500767275,-1.1224394468718881,81.85535650859282,82.97086098908011,-0.16696946060208262,-0.6665067820523873,-0.7719071142809835,-1.8170574862928284,17.09436443517924,0.24399948120117188,0.4481653469704021,0.5276999950408943,-0.4433809328131062,1.4987809228948947,0.04215953111389403,1.0132404589678945,-0.1886342858081118,35.13512518341662,-49.01722214985604,0.48554046392700034,5,-0.07599973678588867,-0.5149998664855957,-0.8749997615814209,-1.679999828338623,0.5900001525878906,0,0.07892023931059988,-2.354844002358577,11.593999862670898,-1.8306030293476017,11.71399974822998,1.5333309113037634,11.708000183105467,0.07892023931059988
3235,2013-05-14,11.960000038146973,11.989999771118164,11.637999534606935,11.697999954223633,1778500.0,0.028198080254907776,1.1863399290962777,2.3818263787139227,83.16452915101355,84.87165051979284,-0.4336578845784409,-0.922566583509397,-1.0723582178332691,-2.1019441084394295,17.629975775978963,0.3579998016357422,0.5113227456158995,0.7800000667572018,-0.21085234485595983,1.7708524783703634,0.284573860950621,1.2754262725637826,-0.4379997253417969,94.44449350176873,11.53156684037748,0.49542620580658087,5,-0.3680000305175781,-0.8320002555847168,-1.2029998302459717,-1.9739999771118164,-0.06999969482421697,1,0.01906351893541869,-3.4363680500767275,11.631999969482422,-2.354844002358577,11.593999862670898,-1.8306030293476017,11.71399974822998,0.01906351893541869
3236,2013-05-15,12.083999633789062,12.28600025177002,11.90999984741211,11.932000160217285,4227500.0,0.010367859134330137,-2.83673687846984,0.5801504766550066,83.45767271549738,86.32107379640735,-0.46131681056884943,-0.9641568808767467,-1.1740857270032308,-2.1895592881524735,18.40645230442648,0.37600040435791016,0.5586457183526878,0.820299673080445,-0.17945785721336804,1.8200572033742581,0.3204209079335385,1.3201784382273516,-0.5619993209838867,75.83725944262561,-5.101389850857515,0.4998787651469066,5,-0.2889995574951172,-0.8079996109008789,-1.3269994258880615,-2.056999683380127,-0.4379997253417969,2,0.014564763358701605,1.1863399290962777,11.960000038146973,-3.4363680500767275,11.631999969482422,-2.354844002358577,11.593999862670898,0.014564763358701605
3237,2013-05-16,11.61400032043457,12.199999809265135,11.175999641418457,12.199999809265135,4849500.0,-0.0388943501818958,2.4948841675278643,-3.8552731470733903,65.46343936955125,83.9602904306441,0.05139820548373031,-0.4192521402423104,-0.685849398316531,-1.6849963107797272,17.79290336422237,1.024000167846678,0.5845894353181791,0.2891003608703606,-0.6322427480237405,1.2104434697644617,-0.17157119357669082,0.749771915317412,0.6719999313354492,39.45949893463469,-38.419162390379405,0.4606715544470509,5,0.11699962615966797,-0.3380002975463867,-0.8400001525878906,-1.4890003204345703,-0.37600040435791016,3,0.05045630038424509,-2.83673687846984,12.083999633789062,1.1863399290962777,11.960000038146973,-3.4363680500767275,11.631999969482422,0.05045630038424509
3238,2013-05-17,11.883999824523926,11.949999809265135,11.6899995803833,11.729999542236328,1515500.0,0.023247761033233116,-1.222222222222207,-0.2627993457723393,66.88495325743781,81.71591096916843,-0.1710614189357802,-0.6079543302585932,-0.9395789105430836,-1.9192776482613176,18.018712048820145,0.33599948883056463,0.6183396629274238,0.4876998901367191,-0.36919711918038267,1.3445968994538209,0.05925138547816822,0.91614839479527,0.40200042724609375,63.783765207230736,-12.551428276981788,0.4284485046585507,5,-0.1529998779296875,-0.6079998016357422,-1.1474995613098145,-1.7589998245239258,-0.48799991607666016,4,0.044766118271827304,2.4948841675278643,11.61400032043457,-2.83673687846984,12.083999633789062,1.1863399290962777,11.960000038146973,0.044766118271827304
3239,2013-05-20,12.58199977874756,12.673999786376953,12.156000137329102,12.359999656677244,2884500.0,0.05873442986621691,1.5517215459854083,1.4415565917972004,73.97060086777404,80.02300599226024,-0.8002066808903212,-1.2015341453000214,-1.615377160524492,-2.57566900450845,18.400257340056125,0.7899999618530273,0.6443001528725887,1.0802998542785662,0.18342128439768324,1.9771784241594492,0.6318605693381247,1.5287391392190077,-1.4060001373291033,93.85847805562517,19.334416147220736,0.44843928494044166,5,-0.6570000648498553,-1.11199998855591,-1.857499837875368,-2.4569997787475604,-0.8000001907348651,0,-0.007629925242453095,-1.222222222222207,11.883999824523926,2.4948841675278643,11.61400032043457,-2.83673687846984,12.083999633789062,-0.007629925242453095
3240,2013-05-21,12.498000144958494,12.567999839782715,12.35200023651123,12.526000022888185,1434000.0,-0.0066761751125564706,2.8571525885558584,-0.12612550690770524,74.90694922337255,78.24248565262091,-0.6458569471308735,-1.0285005108403666,-1.5125955723482498,-2.451436110473354,19.732085833969602,0.2299995422363299,0.6409704658509607,0.9063002109527574,-0.011997814988113475,1.8245982368936282,0.44715119798232195,1.3654492239231928,-1.2920405006408675,88.25102640939096,12.755173289307976,0.4591490129704354,5,-0.5730004310607892,-1.028000354766844,-1.825000047683714,-2.3730001449584943,-0.28999996185302734,1,-0.022083534940549376,1.5517215459854083,12.58199977874756,-1.222222222222207,11.883999824523926,2.4948841675278643,11.61400032043457,-0.022083534940549376
3241,2013-05-22,12.194000244140625,12.722000122070312,12.182000160217285,12.508000373840332,2124500.0,-0.024323883604730034,-2.1952632336302513,11.214339237055798,64.74406333723763,75.3717597461854,-0.29688913603967393,-0.6572282920958301,-1.1880588323021364,-2.10795548464106,21.384935953564835,0.5399999618530273,0.6196980302031427,0.5382002830505375,-0.35906286505392515,1.435463431155,0.08956870899830527,0.9868318571027697,-0.9586797969818122,65.84736650876967,-7.779763469573368,0.44863157405223136,5,-0.24500036239624023,-0.7000002861022949,-1.5575001239776611,-2.069000244140625,0.4399995803833008,2,-0.024930284954188475,2.8571525885558584,12.498000144958494,1.5517215459854083,12.58199977874756,-1.222222222222207,11.883999824523926,-0.024930284954188475
3242,2013-05-23,12.305999755859375,12.324000358581545,11.824000358581545,11.944000244140625,1840500.0,0.009184804779101663,1.512558286648082,-1.1528642108044573,65.02147474466335,73.2743376861267,-0.3532280368645875,-0.7030444558347391,-1.2745083599678928,-2.181210511618403,22.395343367607758,0.5,0.5992924193252325,0.5852998256683346,-0.3023951010155024,1.4729947523521716,0.14145236232641523,1.029147289010254,-1.0112121217041015,59.68990815344908,-10.67499613805019,0.44384746334191894,5,-0.35699987411499023,-0.8119997978210449,-1.6694996356964111,-2.180999755859375,0.37600040435791016,3,-0.053632363116036696,-2.1952632336302513,12.194000244140625,2.8571525885558584,12.498000144958494,1.5517215459854083,12.58199977874756,-0.053632363116036696
3243,2013-05-24,12.411999702453613,12.41800022125244,12.26200008392334,12.33199977874756,984500.0,0.008613680212675723,2.3912718979994705,0.22099456246838153,64.59088642770229,71.35606323269442,-0.3698901630096252,-0.7338887228919067,-1.3505563061481762,-2.2480629854209884,23.668098345753638,0.1560001373290998,0.5693504308032935,0.6196997642517097,-0.24720494502109602,1.4866044735245154,0.18624740961530684,1.0531521188881126,-1.060123568781739,65.47878605086328,-2.3689125519388483,0.4334523546364024,5,-0.4629998207092285,-0.9079995155334473,-1.7834997177124023,-2.2869997024536133,0.3580007553100586,4,-0.09458586968422789,1.512558286648082,12.305999755859375,-2.1952632336302513,12.194000244140625,2.8571525885558584,12.498000144958494,-0.09458586968422789
3244,2013-05-28,12.758000373840332,12.776000022888185,12.607999801635742,12.609999656677244,2289000.0,0.027876303551499504,-1.2105230136023926,1.8500107288463548,68.4312630560821,69.71903366659093,-0.6027569959854038,-1.0057560178215006,-1.653327091440179,-2.552379046184136,24.42884862973975,0.3640003204345721,0.5532813706602457,0.8859004020690922,-0.029198208448296015,1.8009990125864803,0.42835109681039896,1.3434497073277853,-1.35131928063252,98.1092798954963,31.502565495933453,0.4575493052586941,5,-0.7820005416870117,-1.2270002365112305,-2.129500389099121,-2.633000373840332,-0.012000083923339844,1,-0.10675657826329765,2.3912718979994705,12.411999702453613,1.512558286648082,12.305999755859375,-2.1952632336302513,12.194000244140625,-0.10675657826329765
3245,2013-05-29,12.571999549865724,12.711999893188475,12.503999710083008,12.711999893188475,2355500.0,-0.01457915178902125,1.9714239003822,-0.9459436819382339,63.533831104556796,67.50527348759753,-0.35851642054289634,-0.7566344446051527,-1.429363940517609,-2.3263100272994155,25.324332079951763,0.2540006637573242,0.5540677203452002,0.6351995944976832,-0.285996276836773,1.5563954658321393,0.1746016588304542,1.095797530164912,-1.0831593208770904,78.57137132805207,13.92215637811637,0.46059793566722845,5,-0.5959997177124041,-1.0079994201660174,-1.9434995651245135,-2.4439992904663104,0.3320007324218732,2,-0.06283805203138637,-1.2105230136023926,12.758000373840332,2.3912718979994705,12.411999702453613,1.512558286648082,12.305999755859375,-0.06283805203138637
3246,2013-05-30,12.784000396728516,12.83199977874756,12.517999649047852,12.652000427246096,2079000.0,0.016862937834344338,1.7544024026033507,-0.9428546127070091,65.74456625917995,67.53650980866739,-0.5149303865391612,-0.8861651961421657,-1.6051209093296883,-2.498551127671128,26.350359894079823,0.3140001296997088,0.5738644360885434,0.7660004138946537,-0.1531891604346356,1.685189988223943,0.30640562673000993,1.2255952010592974,-1.217930580105909,95.23815380656278,28.973385623933723,0.4595947871646444,5,-0.5230007171630859,-1.0460004806518555,-2.133500337600708,-2.4040002822875977,0.1099996566772461,3,-0.045056335712446494,1.9714239003822,12.571999549865724,-1.2105230136023926,12.758000373840332,2.3912718979994705,12.411999702453613,-0.045056335712446494
3247,2013-05-31,12.78600025177002,13.015999794006348,12.78600025177002,12.826000213623047,3839000.0,0.00015643421303512817,-10.499988079059676,-0.3030300840967587,68.17073911800819,67.67937490428632,-0.37235605582909415,-0.8191115050355471,-1.5793264311296653,-2.4591624516490107,26.93393592597424,0.23199939727783203,0.5665491835625822,0.6975002765655525,-0.2306076998236506,1.6256082529547555,0.23344628837095094,1.161554264760154,-1.1186560381774164,69.49607020259896,-1.4009902047157254,0.46405398819460164,5,-0.3660001754760742,-0.8660001754760742,-2.123000383377075,-2.2780003547668457,0.1099996566772461,4,-0.011888035683798148,1.7544024026033507,12.784000396728516,1.9714239003822,12.571999549865724,-1.2105230136023926,12.758000373840332,-0.011888035683798148
3248,2013-06-03,12.68000030517578,12.802000045776367,12.486000061035154,12.776000022888185,1977500.0,-0.008290313194665111,3.270276888181532,2.3999952316239592,65.65114201659412,66.75499058748855,-0.15820624620013746,-0.6508687663906532,-1.4459974074859279,-2.3103095890386474,27.150185920864356,0.3159999847412127,0.54798871870487,0.5308002948760961,-0.3845945888320248,1.446195178584217,0.07310285302203567,0.9884977367301566,-0.8777905335418019,36.603838091210775,-37.21338188943459,0.45769744185406036,6,-0.26000022888183416,-0.7600002288818342,-1.9905004501342756,-2.13199996948242,0.291999816894533,0,0.00015771727077074083,-10.499988079059676,12.78600025177002,1.7544024026033507,12.784000396728516,1.9714239003822,12.571999549865724,0.00015771727077074083
3249,2013-06-04,12.673999786376953,12.868000030517578,12.609999656677244,12.63599967956543,2916500.0,-0.00047322702321839216,-4.733331920484702,-0.39583560990630645,61.79774855963978,65.2984127359627,-0.15397526815473306,-0.5910577588031636,-1.4157847032456292,-2.2607685926073593,26.88664391347013,0.2580003738403338,0.5966946516113119,0.47139978408813477,-0.4351343131818943,1.3779338813581639,0.01813273545312022,0.9246668327231493,-0.7504110125057384,35.471664162520796,-34.26011291817635,0.4532670486350146,6,-0.2539997100830078,-0.6599998474121094,-1.9824998378753662,-2.1259994506835938,0.305999755859375,1,0.007574615196846324,3.270276888181532,12.68000030517578,-10.499988079059676,12.78600025177002,1.7544024026033507,12.784000396728516,0.007574615196846324
3250,2013-06-05,12.477999687194824,12.800000190734865,12.468000411987305,12.642000198364258,3268000.0,-0.01546473903154122,-2.6087116519900473,-4.315790794559052,56.35894103381603,64.36673248002695,0.043459658261502554,-0.3448482064392131,-1.1972862829161777,-2.0277696792861555,26.464119931463426,0.33199977874756037,0.6216046492022915,0.23229970932006871,-0.6380496218661076,1.102649040506245,-0.20287495627301944,0.6674743749131569,-0.44516981131009636,1.824687314551033,-64.36151849640262,0.43517466559308804,6,-0.057999610900878906,-0.46399974822998047,-1.6970000267028809,-1.8789997100830078,0.43200016021728516,2,0.021477849770840773,-4.733331920484702,12.673999786376953,3.270276888181532,12.68000030517578,-10.499988079059676,12.78600025177002,0.021477849770840773
3251,2013-06-06,12.597999572753904,12.621999740600586,12.300000190734865,12.402000427246096,1324500.0,0.00961691685905608,1.639346184512907,-1.1951130158693022,67.9039093690482,64.68700299384749,-0.014758287308577422,-0.41608579159382764,-1.2926716561082046,-2.1108150487223156,25.564798151974617,0.3219995498657209,0.5624081831233383,0.30779962539672745,-0.5374411427292518,1.1530403935227067,-0.11482075866626218,0.7304200094597171,-0.4668527050570148,41.62004848291072,-26.79244814106997,0.4226203840629893,6,0.041000366210939276,-0.5179996490478498,-1.8169999122619611,-1.998999595642088,0.37200069427490234,3,0.024289626917871177,-2.6087116519900473,12.477999687194824,-4.733331920484702,12.673999786376953,3.270276888181532,12.68000030517578,0.024289626917871177
3252,2013-06-07,12.763999938964846,12.767999649047852,12.618000030517578,12.715999603271484,1515000.0,0.013176724229293946,4.357152588555858,0.24490073958740158,66.64144216802765,64.91484252055031,-0.12176392497065258,-0.5263770871220022,-1.4326527042081203,-2.237370802484458,24.27335987428185,0.1700000762939471,0.5094608797804163,0.42129998207092534,-0.4034368543016136,1.2460368184434643,0.008931563884656768,0.8336684002571939,-0.5443677786370102,81.69011956191439,12.167821177624646,0.41236841818626946,6,-0.10599994659424006,-0.6680002212524432,-1.9780001640319842,-2.164999961853029,0.23799991607666016,4,0.010184904031851572,1.639346184512907,12.597999572753904,-2.6087116519900473,12.477999687194824,-4.733331920484702,12.673999786376953,0.010184904031851572
3253,2013-06-10,12.788000106811525,12.869999885559082,12.741999626159668,12.803999900817873,2761000.0,0.0018803014698718368,-1.3703585966956402,-0.3333267106413292,55.2284289515839,63.447860953383845,-0.09702242478553735,-0.481000436263713,-1.427561563283243,-2.2194702925615957,22.991338163870108,0.12800025939941406,0.5130291177035708,0.3856001377105738,-0.38181042245546415,1.1530106978766117,0.0018948576275548135,0.7693054177935927,-0.4887311831158385,85.61406620176439,18.37823254329477,0.3837052800830188,6,-0.13000011444091975,-0.6920003890991229,-1.922999858856203,-2.109999656677248,0.3219995498657191,0,0.008445401996690194,4.357152588555858,12.763999938964846,1.639346184512907,12.597999572753904,-2.6087116519900473,12.477999687194824,0.008445401996690194
3254,2013-06-11,12.550000190734865,12.723999977111815,12.526000022888185,12.593999862670898,1906500.0,-0.01861119128001021,-3.304346473996917,2.750014901352932,51.22410512316492,62.080113622118084,0.121105362308489,-0.17992481325736698,-1.1646348477045194,-1.9409753508754939,21.58210176970094,0.26200008392333984,0.5035952966795456,0.1017002105712912,-0.5762997184787526,0.779700139621335,-0.23729975395372982,0.4407001750963122,-0.1790581800081128,43.859672605105146,-19.862046233187584,0.33899996452502146,6,0.10799980163574041,-0.4540004730224627,-1.6525001525878924,-1.85599994659424,0.7059993743896467,1,0.033625492025648906,-1.3703585966956402,12.788000106811525,4.357152588555858,12.763999938964846,1.639346184512907,12.597999572753904,0.033625492025648906
3255,2013-06-12,12.187999725341795,12.748000144958494,12.06999969482422,12.685999870300293,3067000.0,-0.028844658158676317,1.180063322677339,11.318269501701952,49.86249975961492,60.31543956661085,0.47260682315202374,0.21084263286253524,-0.7853976431624723,-1.5409082579372164,19.58260263037171,0.6780004501342738,0.4802673522984211,-0.27170023918152,-0.9222415100807577,0.37884103171771777,-0.596970874631138,0.05357039626809801,0.8280000686645526,14.750000298022742,-46.690974389263594,0.3252706354496185,6,0.3550000190734881,-0.09200000762939275,-1.1224999427795392,-1.3989996910095197,1.170000076293947,2,0.06498193589943835,-3.304346473996917,12.550000190734865,-1.3703585966956402,12.788000106811525,4.357152588555858,12.763999938964846,0.06498193589943835
3256,2013-06-13,12.260000228881836,12.338000297546387,11.965999603271484,12.121999740600586,3257500.0,0.005907491398308373,1.5306115829013696,-0.27710933355802664,48.926250214821195,58.1771630218123,0.35588530851850386,0.16095601390129666,-0.8301361753977936,-1.575058894184366,16.945484788874595,0.37200069427490234,0.40952372873737986,-0.2084997653961178,-0.8421855874110431,0.4251860566188075,-0.5253426764035805,0.10834314561134484,0.7370795631408686,32.52218294294941,-27.93653456795949,0.31684291100746265,6,0.15799951553344727,-0.1640005111694336,-1.1484999656677246,-1.4699997901916504,1.0619993209838885,3,0.05301791243029652,1.180063322677339,12.187999725341795,-3.304346473996917,12.550000190734865,-1.3703585966956402,12.788000106811525,0.05301791243029652
3257,2013-06-14,12.199999809265135,12.305999755859375,12.097999572753904,12.277999877929688,1457500.0,-0.004893998246048414,2.104484410251327,-0.5652158889871867,44.94276146363211,55.87623184926096,0.36209847489798896,0.2815439212804254,-0.7483603877668354,-1.4768219651929257,17.156279723596334,0.20800018310547053,0.3649891601317403,-0.2978001594543471,-0.8071138486615865,0.21151352975289228,-0.5524570040579668,-0.04314331485072742,0.7558367752075217,25.884970456149258,-32.53676771689523,0.25465684460361937,6,0.21799993515014826,-0.1040000915527326,-1.0344996452331525,-1.3559994697570783,1.0559997558593768,4,0.06311479260671016,1.5306115829013696,12.260000228881836,1.180063322677339,12.187999725341795,-3.304346473996917,12.550000190734865,0.06311479260671016
3258,2013-06-17,12.416000366210938,12.498000144958494,12.336000442504885,12.338000297546387,3003000.0,0.017704963960881726,-2.9512229161579295,-0.9999999999999772,41.30215546409059,53.598943727533275,0.1170169070995879,0.1132494159718771,-0.9369186968713237,-1.6550813905945638,17.200780650785717,0.2980003356933594,0.293515559549256,-0.10839962959289551,-0.5309087738612472,0.3141095146754562,-0.3196542017270705,0.10285494254127947,0.5002427390136717,57.54481473486788,3.9721289003859113,0.21125457213417573,6,0.001999378204345703,-0.32000064849853516,-1.1125001907348633,-1.4809999465942383,0.9619998931884766,0,0.04719712238615226,2.104484410251327,12.199999809265135,1.5306115829013696,12.260000228881836,1.180063322677339,12.187999725341795,0.04719712238615226
3259,2013-06-18,12.486000061035154,12.534000396728516,12.432000160217285,12.48799991607666,2290500.0,0.0056378618524137725,1.1701989509673623,-0.025639144628273516,47.67569356487466,52.63413845320646,0.0196068505763467,0.03761757653549758,-0.978225883919464,-1.6876035852145712,15.678978592162945,0.11800003051757812,0.21122152446229414,-0.03359994888305806,-0.4555346940022549,0.38833479623613876,-0.24456732144265736,0.17736742367654124,0.39223330411132906,66.49617615889025,15.421174060109678,0.21096737255959863,6,-0.06800031661987127,-0.39000034332275213,-1.1824998855590803,-1.5509996414184553,0.930000305175783,1,0.049975940460659896,-2.9512229161579295,12.416000366210938,2.104484410251327,12.199999809265135,1.5306115829013696,12.260000228881836,0.049975940460659896
3260,2013-06-19,12.222000122070312,12.600000381469727,12.204000473022461,12.48799991607666,1622500.0,-0.021143675930989425,-1.622523834034907,133.009537434312,35.22608872670101,49.00326949294566,0.2720872833453285,0.29500516835873825,-0.6879450910111036,-1.3926138508808634,14.265849141428982,0.3959999084472656,0.13448074251275344,-0.2837998867034912,-0.7262637423449849,0.1586639689380025,-0.5050318145242372,-0.06256795888274524,0.6197438926011714,40.378581162999886,-4.8989871565499,0.22123192782074672,6,0.1959996223449707,-0.12600040435791016,-0.8854999542236328,-1.2869997024536133,0.9239997863769531,2,0.08460149179568544,1.1701989509673623,12.486000061035154,-2.9512229161579295,12.416000366210938,2.104484410251327,12.199999809265135,0.08460149179568544
3261,2013-06-20,11.890000343322756,12.210000038146973,11.79800033569336,12.050000190734865,2034000.0,-0.027164111882803543,-1.3953480635413242,0.6015036515715919,29.92833777127572,44.92403567108433,0.5510440162615087,0.6356525321831068,-0.3337541859961295,-1.0327411345454145,13.633839370409031,0.4239997863769531,0.06569596488069251,-0.6005996704101548,-1.1047502514279692,-0.09644908939234043,-0.852674960919062,-0.3485243799012476,0.9167138948927285,11.47132199229948,-29.47281665423524,0.25207529050890704,6,0.443999767303465,0.20599937438964666,-0.5300004482269305,-0.9440002441406268,0.8940000534057599,3,0.12346504759668853,-1.622523834034907,12.222000122070312,1.1701989509673623,12.486000061035154,-2.9512229161579295,12.416000366210938,0.12346504759668853
3262,2013-06-21,11.645999908447266,11.979999542236328,11.604000091552734,11.977999687194824,2659500.0,-0.02052148257611419,1.2380953732533684,2.0750005960470164,28.18567091916401,41.91928477859324,0.6926142621768285,0.8724006416731509,-0.060075602287202656,-0.7608220664090197,14.151119071801887,0.37599945068359375,0.02081356733675399,-0.8116001129150394,-1.438167903565052,-0.18503232226502675,-1.1248840082400466,-0.4983162175900322,1.1001914956168903,4.21684785835068,-35.73646371916005,0.3132838953250068,6,0.5300002098083496,0.4499998092651367,-0.11049985885620117,-0.551999568939209,1.0539999008178693,4,0.1439120431559333,-1.3953480635413242,11.890000343322756,-1.622523834034907,12.222000122070312,1.1701989509673623,12.486000061035154,0.1439120431559333
3263,2013-06-24,11.23799991607666,11.435999870300293,10.96399974822998,11.416000366210938,3520000.0,-0.03503348751313906,3.330287109178482,0.5361462914396183,24.098147182930276,38.9052894519005,0.9584119862012663,1.25213552318273,0.3736024155794979,-0.3283976191887792,14.838101968484812,0.6820001602172852,-0.08559418312851186,-1.1609001159667969,-1.9920338293382809,-0.32976640259531287,-1.5764669726525398,-0.745333259281054,1.4168161829865813,16.748170036100873,-22.790041355825224,0.4155668566857423,6,0.6180000305175781,0.7519998550415039,0.2655000686645508,-0.1099996566772461,1.5039997100830078,0,0.1795692884959874,1.2380953732533684,11.645999908447266,-1.3953480635413242,11.890000343322756,-1.622523834034907,12.222000122070312,0.1795692884959874
3264,2013-06-25,11.395999908447266,11.465999603271484,11.314000129699707,11.366000175476074,2579000.0,0.014059440607805618,-1.2686518301318777,-0.16853739947601623,30.212162721688173,36.72191866990864,0.692305688544053,1.0401975523780997,0.253768528342718,-0.45761300587339804,14.813585478244896,0.22799968719482422,-0.20352248555047403,-0.9348001003265374,-1.8599258413314264,-0.009674359321648396,-1.397362970828981,-0.4722372298240938,1.0897345555326492,26.405867543082923,-17.16330269820762,0.4625628705024442,6,0.3860001564025879,0.5939998626708984,0.10750007629394531,-0.26799964904785156,1.4180002212524414,1,0.17392070611399313,3.330287109178482,11.23799991607666,1.2380953732533684,11.645999908447266,-1.3953480635413242,11.890000343322756,0.17392070611399313
3265,2013-06-26,11.781999588012695,11.788000106811525,11.5,11.555999755859375,3495500.0,0.03387150602548772,1.4201601205311494,7.533394792891884,36.40000890095469,35.330114079479024,0.2711754068444989,0.6239697189284676,-0.09188762500325076,-0.8145586065031871,14.776521180359422,0.3920001983642596,-0.28149605495994834,-0.5093004226684563,-1.4582193044991065,0.4396184591621939,-0.9837598635837814,-0.03484098175313122,0.5515614043922259,65.65005212295813,20.932377393196944,0.47445944091532516,6,4.76837158203125e-07,0.20800018310546875,-0.08449983596801758,-0.45999956130981445,0.9860000610351562,2,0.13868620228613104,-1.2686518301318777,11.395999908447266,3.330287109178482,11.23799991607666,1.2380953732533684,11.645999908447266,0.13868620228613104
3266,2013-06-27,12.208000183105467,12.281999588012695,11.894000053405762,11.946000099182127,3125000.0,0.03615690120429105,-1.1202150195816027,1.1592932677294938,41.47240197053553,34.94451858024607,-0.18213001830717523,0.16085098323571145,-0.4706021603505004,-1.2060824499263987,14.091787211010645,0.5,-0.32839611849700034,-0.054499816894532316,-0.9749939449478688,0.8659943111588042,-0.5147468809212015,0.40574724713213683,-1.2440004348754865,94.38547694213469,52.09964978972248,0.46024706402666843,6,-0.42600011825561346,-0.2180004119873029,-0.5105004310607892,-0.8860001564025861,0.5219993591308612,3,0.07683483873467556,1.4201601205311494,11.781999588012695,-1.2686518301318777,11.395999908447266,3.330287109178482,11.23799991607666,0.07683483873467556
3267,2013-06-28,12.633999824523926,12.708000183105467,12.08199977874756,12.215999603271484,3926500.0,0.03489512082478474,1.2120118956351793,1.595420180761265,47.89732093678796,35.67731474387911,-0.6035637771302014,-0.2920959314151226,-0.8427459104185004,-1.5928621017307485,12.754891248082254,0.6260004043579066,-0.33663061064561894,0.37909984588623047,-0.5255692402828007,1.2837689320552617,-0.07323469719828601,0.831434388970747,-1.6436400794982902,95.75686123112553,56.51652831993222,0.4523345430845159,6,-0.7979998588562012,-0.6440000534057617,-0.9124999046325684,-1.2879996299743652,-0.12199974060058594,4,0.011872769850243436,-1.1202150195816027,12.208000183105467,1.4201601205311494,11.781999588012695,-1.2686518301318777,11.395999908447266,0.011872769850243436
3268,2013-07-01,12.682000160217285,12.8100004196167,12.508000373840332,12.718000411987305,3256500.0,0.0037992984296379984,1.7454516292638944,-0.08612495864751714,51.90092010839796,36.14678435982614,-0.6815346627104653,-0.3583094740859387,-0.837349897154283,-1.6007416200112736,12.282830785273429,0.3020000457763672,-0.34668357398886585,0.427000188827515,-0.47786715428429893,1.331867531939329,-0.025433482728391965,0.879433860383422,-1.6229347976684565,91.44383458598686,50.60720680738977,0.45243367155590664,7,-0.7950000762939453,-0.6920003890991211,-0.9605002403259277,-1.3359999656677246,-0.4960002899169922,0,0.0014193067986478791,1.2120118956351793,12.633999824523926,-1.1202150195816027,12.208000183105467,1.4201601205311494,11.781999588012695,0.0014193067986478791
3269,2013-07-02,12.770000457763672,12.937999725341795,12.61400032043457,12.637999534606935,2469500.0,0.006938991991376708,-2.600006357851662,-3.6666666666666172,59.09944330263369,38.79937931270755,-0.81021579826281,-0.46245941381822675,-0.8704106288183162,-1.6576655625914487,11.734742236080315,0.3239994049072248,-0.33944314082397575,0.5102004528045647,-0.404985138445916,1.4253860440550454,0.05260765717932436,0.9677932484298051,-1.605878991790771,88.3171557951312,42.355684077242714,0.45759279562523997,7,-0.8190007209777832,-0.7800006866455078,-1.0435004234313965,-1.4240002632141113,-0.6520004272460938,1,-0.0021927040407411225,1.7454516292638944,12.682000160217285,1.2120118956351793,12.633999824523926,-1.1202150195816027,12.208000183105467,-0.0021927040407411225
3270,2013-07-03,12.746000289916992,12.87600040435791,12.684000015258787,12.803999900817873,1928500.0,-0.0018794179315857473,-1.1098925283350844,-0.43938791876487526,57.71428294625275,41.88670655437166,-0.7868110664265497,-0.4399060675746931,-0.7978383378902976,-1.6127598148860613,11.556047716823029,0.19200038909912287,-0.3407892649398967,0.47280025482177734,-0.4634431419131939,1.4090436515567486,0.004678556454292604,0.9409219531892621,-1.4399685631945793,81.6092437013173,32.54544405438466,0.46812169836748546,7,-0.7950005531311035,-0.7560005187988281,-0.9925003051757812,-1.373000144958496,-0.6660003662109375,2,0.005334994369685431,-2.600006357851662,12.770000457763672,1.7454516292638944,12.682000160217285,1.2120118956351793,12.633999824523926,0.005334994369685431
3271,2013-07-05,12.904000282287598,12.93000030517578,12.753999710083008,12.83199977874756,1572000.0,0.012396044937767359,1.8387067003015354,-1.241396320107796,60.83744203964092,45.514681123313544,-0.8782011383341999,-0.6048150079347359,-0.9113276885049526,-1.7462323501810548,11.858215587670982,0.1840000152587873,-0.3606934321945712,0.6155002117156982,-0.35255295729492175,1.5835533807263182,0.13147362721038824,1.0995267962210082,-1.4674111156756346,96.02810219913319,42.213406144028866,0.48402658450530994,7,-0.953000545501709,-0.9140005111694336,-1.134000301361084,-1.5310001373291016,-0.7860002517700195,4,-0.010539416480517594,-1.1098925283350844,12.746000289916992,-2.600006357851662,12.770000457763672,1.7454516292638944,12.682000160217285,-0.010539416480517594
3272,2013-07-08,12.894000053405762,13.027999877929688,12.857999801635742,12.956000328063965,2352000.0,-0.000774971223114651,-1.537299836310583,-0.8611089035471351,57.85666610967755,49.26562767072991,-0.7515932040504048,-0.6161673537678318,-0.8591101704591662,-1.7104599759060974,11.912773427159673,0.1700000762939453,-0.3314740011224977,0.5989999771118164,-0.3841248003767799,1.5821247546004127,0.10743758836751738,1.0905623658561154,-1.3372980420954121,74.23077840072332,20.025058955893726,0.4915623887442982,7,-0.7230000495910645,-0.8980002403259277,-0.8945002555847168,-1.4050002098083496,-0.7159996032714862,0,-0.012719133743613997,1.8387067003015354,12.904000282287598,-1.1098925283350844,12.746000289916992,-2.600006357851662,12.770000457763672,-0.012719133743613997
3273,2013-07-09,12.895999908447266,13.097999572753904,12.79800033569336,12.977999687194824,1466500.0,0.00015509966133242514,-1.158276244155279,1.3225712176213622,56.89306857923098,52.230172766012444,-0.5516886352612094,-0.6426081330614188,-0.8170963801979454,-1.6875001913671497,11.79264520313196,0.2999992370605451,-0.2523936122522681,0.5955998420715325,-0.4000334267930441,1.591233110936109,0.0977832076392442,1.0934164765038208,-1.1921681104749826,58.264467695218045,5.38152425721087,0.4978166344322887,7,-0.5970001220703125,-0.8650002479553223,-0.7259998321533203,-1.255000114440918,-0.6059999465942383,1,-0.029776661542343374,-1.537299836310583,12.894000053405762,1.8387067003015354,12.904000282287598,-1.1098925283350844,12.746000289916992,-0.029776661542343374
3274,2013-07-10,12.972000122070312,13.005999565124512,12.866000175476074,12.928000450134276,1500500.0,0.005893316855040132,1.500021287647204,-0.5365828128816378,63.46015210859149,55.236855344638755,-0.4253538682210909,-0.7224105247998089,-0.8531596601802942,-1.737270611310361,12.263332175591769,0.1399993896484375,-0.13625586792700162,0.6505000591278076,-0.38451317185386635,1.6855132901094816,0.13299344363696974,1.1680066746186455,-1.1008681911242348,69.56531754624447,14.476863838992088,0.5175066154908373,7,-0.4760003089904785,-0.9410004615783691,-0.8020000457763672,-1.3310003280639648,-0.3400001525878906,2,-0.060592063241869165,-1.158276244155279,12.895999908447266,-1.537299836310583,12.894000053405762,1.8387067003015354,12.904000282287598,-0.060592063241869165
3275,2013-07-11,12.979999542236328,13.088000297546387,12.907999992370605,13.088000297546387,2970500.0,0.0006166682154440384,2.333315672821355,-2.454580922036444,72.13645052767761,58.64397185098788,-0.2744022578688554,-0.7041343682633574,-0.8240453841913666,-1.719908991016048,12.706804452553012,0.18000030517578125,0.0489511782821328,0.618899488449097,-0.45449992051699084,1.692298897415185,0.08219978396605399,1.15559919293214,-0.9616434942733108,65.69765185328968,4.881582185245513,0.5366997044830437,7,-0.3899998664855957,-0.9489998817443848,-0.7629995346069336,-1.3389997482299805,-0.26599979400634766,3,-0.06640982604921075,1.500021287647204,12.972000122070312,-1.158276244155279,12.895999908447266,-1.537299836310583,12.894000053405762,-0.06640982604921075
3276,2013-07-12,12.90999984741211,12.960000038146973,12.878000259399414,12.92199993133545,2336000.0,-0.005392888851532107,-1.1579099270933984,0.1111111111111111,77.62237499906216,61.946755635685015,-0.1054400343813775,-0.6144444030463028,-0.7131761160919403,-1.6304779455188125,12.922050564587884,0.10199928283691406,0.21469955780923478,0.5163998126983635,-0.5831531794132498,1.615952804809977,-0.03337668335744226,1.0661763087541694,-0.7620865764741858,37.33326551632081,-29.376426349197033,0.5497764960558067,7,-0.10699987411499023,-0.879000186920166,-0.6929998397827148,-1.2690000534057617,0.4980001449584961,4,-0.06429124194547786,2.333315672821355,12.979999542236328,1.500021287647204,12.972000122070312,-1.158276244155279,12.895999908447266,-0.06429124194547786
3277,2013-07-15,12.970000267028807,13.03600025177002,12.91800022125244,12.991999626159668,2435500.0,0.004647592589145155,1.145443196005026,1.833267106413563,94.63917201428741,66.69545029189494,-0.1260187500782468,-0.64697109725582,-0.737730519161067,-1.6695108764333462,13.209096419472841,0.12600040435791016,0.3503440879473363,0.5379002094268781,-0.58674624842123,1.6625466672749862,-0.024423019497175957,1.1002234383509322,-0.7080766398729654,57.33345625166868,-15.047645218211883,0.5623232289240542,7,-0.11400032043456854,-0.9390006065368635,-0.6105003356933576,-1.3290004730224592,1.8699998855590838,0,-0.06569007085351486,-1.1579099270933984,12.90999984741211,2.333315672821355,12.979999542236328,1.500021287647204,12.972000122070312,-0.06569007085351486
3278,2013-07-16,13.001999855041506,13.144000053405762,12.97599983215332,13.0,2725500.0,0.0024672002585879316,-5.719983215396059,-0.09090514999140338,94.26680903435489,70.60293537319731,-0.12052757426932992,-0.667016377247375,-0.7360828196157012,-1.6763438535582225,14.105627848563913,0.1739997863769549,0.4491416021642003,0.5405998229980487,-0.6124554019520314,1.6936550479481287,-0.03592778947699138,1.1171274354730887,-0.6397471144138969,48.92076952631932,-28.066533023148637,0.5765276124750397,7,-0.08799982070923029,-0.9479999542236346,-0.6250000000000018,-1.361000061035158,1.4879999160766584,1,-0.0633748203425587,1.145443196005026,12.970000267028807,-1.1579099270933984,12.90999984741211,2.333315672821355,12.979999542236328,-0.0633748203425587
3279,2013-07-17,13.109999656677244,13.194000244140625,12.907999992370605,13.0,2360000.0,0.008306399233950268,1.0575496132141815,55.003814973722314,93.22916181602905,74.54903302539468,-0.19581904384774518,-0.7650977111140875,-0.8129999524040592,-1.7588364237151861,15.069301562690976,0.28600025177001953,0.5000540091172141,0.6173996448516821,-0.571665021430876,1.8064643111342402,0.022867311710403015,1.2119319779929612,-0.6383022922606933,73.41753432925853,-4.797150098197918,0.5945323331412795,7,-0.1359996795654279,-1.0309996604919416,-0.7329998016357404,-1.4689998626708967,1.6920003890991229,2,-0.0625476518915522,-5.719983215396059,13.001999855041506,1.145443196005026,12.970000267028807,-1.1579099270933984,12.90999984741211,-0.0625476518915522
3280,2013-07-18,13.255999565124512,13.425999641418455,13.130000114440918,13.145999908447266,2876500.0,0.01113653030287498,-3.1690295976412974,1.0000000000000162,91.71973506675344,77.98039891729606,-0.29264212902610076,-0.8744970386206852,-0.9259021896033897,-1.8777421384612776,15.72033142593783,0.31599998474121094,0.5371647078055606,0.7116995811462399,-0.5170783349011625,1.9404774971936423,0.09731062312253869,1.326088539169941,-0.668733739952108,68.97805328400231,-6.894076291003941,0.6143889580237012,7,-0.14399957656860352,-1.060999870300293,-0.8789997100830078,-1.614999771118164,1.8280000686645508,3,-0.0470729945770203,1.0575496132141815,13.109999656677244,-5.719983215396059,13.001999855041506,1.145443196005026,12.970000267028807,-0.0470729945770203
3281,2013-07-19,13.357999801635742,13.42199993133545,13.22599983215332,13.270000457763672,2987500.0,0.007694646941569294,-1.2272663234895693,0.7999965320825712,88.84119381175987,81.42312421752743,-0.36148393024315695,-0.9074024764102795,-0.9959029899111833,-1.9514606542101074,15.558273161734778,0.1960000991821289,0.5454369801383709,0.7402998447418216,-0.49924593761056535,1.9798456270942086,0.12052695356562815,1.3600727359180151,-0.6197618895390491,86.87260890857638,12.957441879839351,0.6197728911761936,7,-0.24599981307983398,-1.1630001068115234,-1.0385000705718994,-1.7170000076293945,1.8660001754760724,4,-0.048210814715456185,-3.1690295976412974,13.255999565124512,1.0575496132141815,13.109999656677244,-5.719983215396059,13.001999855041506,-0.048210814715456185
3282,2013-07-22,13.321999549865724,13.473999977111815,13.281999588012695,13.338000297546387,2275000.0,-0.0026950331115898063,-2.9999801319239876,-0.18182803389901964,84.78257263991559,84.52195800204794,-0.28875273773886256,-0.7793608307085211,-0.9278552824606248,-1.8878353810588973,15.070309996877313,0.19200038909911932,0.5633916833913801,0.6204996109008807,-0.5680101582247357,1.809009380026497,0.02624472633807251,1.2147544954636889,-0.45996452649111497,73.14480011592421,1.3871220444864605,0.5942548845628077,7,-0.15199947357177912,-1.102999687194826,-1.0649998188018817,-1.6809997558593768,1.3500003814697248,0,0.006455520598313447,-1.2272663234895693,13.357999801635742,-3.1690295976412974,13.255999565124512,1.0575496132141815,13.109999656677244,0.006455520598313447
3283,2013-07-23,13.255999565124512,13.59000015258789,13.234000205993652,13.527999877929688,1854500.0,-0.0049542101014316,-1.253171127723337,16.999225175827373,77.06009105574323,86.03306232950924,-0.185861900861644,-0.5843875806069843,-0.8260454716726926,-1.7924295829183041,13.654258615857268,0.3559999465942383,0.5565456698730671,0.4535996437072747,-0.5381197433805749,1.4453190307951242,-0.04226004983665099,0.9494593372512004,-0.2715715510024612,51.026318328581276,-17.866834443571044,0.4958596935439251,7,-0.021999359130859375,-0.9789996147155762,-0.998999834060669,-1.614999771118164,1.6780004501342756,1,0.11949310798340385,-2.9999801319239876,13.321999549865724,-1.2272663234895693,13.357999801635742,-3.1690295976412974,13.255999565124512,0.11949310798340385
3284,2013-07-24,13.378000259399414,13.447999954223633,13.16800022125244,13.255999565124512,2132500.0,0.00920343227800613,1.137401857116351,-0.44853144842626386,81.72689686340821,87.09866747792375,-0.2729149215581188,-0.5800266836170458,-0.9113054045801174,-1.8820046501148404,12.16226213172263,0.2799997329711932,0.5690839204646103,0.476500320434571,-0.295182510648198,1.24818315151734,0.0906589048931874,0.8623417359759546,-0.2724578175841952,53.91307052006344,-12.819215999833304,0.3858414155413844,7,-0.14400005340576172,-1.1010003089904785,-1.1210005283355713,-1.7370004653930664,1.5859994888305664,2,0.08312150472096569,-1.253171127723337,13.255999565124512,-2.9999801319239876,13.321999549865724,-1.2272663234895693,13.357999801635742,0.08312150472096569
3285,2013-07-25,13.416000366210938,13.753999710083008,13.284000396728516,13.517999649047852,1724000.0,0.0028404923063762855,-1.5683077195670414,-0.8360549375815896,79.22373559282914,87.27659643278676,-0.2710702362437587,-0.5157792073845435,-0.9219397108880862,-1.8913720391574174,11.715401453117995,0.4699993133544922,0.5892271469022496,0.4328003883361813,-0.1665905459839383,1.0321913226563009,0.1331049211761215,0.7324958554962411,-0.24800014495849787,42.32088076619516,-19.850351727311903,0.2996954671600595,7,-0.08500051498413086,-1.0570006370544434,-1.1590006351470947,-1.7750005722045898,0.731999397277832,3,0.10330945451195417,1.137401857116351,13.378000259399414,-1.253171127723337,13.255999565124512,-2.9999801319239876,13.321999549865724,0.10330945451195417
3286,2013-07-26,13.145999908447266,13.461999893188475,13.050000190734865,13.39799976348877,4484500.0,-0.020125257184971823,1.168418833556277,2.470604184976719,61.091536732810994,83.5490814015116,0.04014948944326946,-0.1811929235135743,-0.6311441471857346,-1.5976267910402449,12.129089165626777,0.41199970245360973,0.5779155193316328,0.11589994430542028,-0.3627180242218273,0.5945179128326679,-0.12340903995820263,0.3552089285690432,0.6079998016357422,13.636332848819272,-45.06753637910786,0.23930898426362354,7,0.18499994277954102,-0.7870001792907715,-0.8890001773834229,-1.505000114440918,1.5539999008178693,4,0.14742124896079534,-1.5683077195670414,13.416000366210938,1.137401857116351,13.378000259399414,-1.253171127723337,13.255999565124512,0.14742124896079534
3287,2013-07-29,12.784000396728516,13.08199977874756,12.699999809265135,13.08199977874756,2086000.0,-0.02753685640041259,1.5637635010800797,1.1825379104681024,46.25670153697081,78.21462501291336,0.4168237523358549,0.20302989327528032,-0.23697544466489617,-1.213267411241942,12.955794545290638,0.4460000991821307,0.5358577689366513,-0.25359959602355886,-0.7102813755752955,0.20308218352817775,-0.48194048579942717,-0.025258706247690554,0.9699993133544922,7.969695955208221,-48.6916822391761,0.22834088977586803,7,0.44299936294555664,-0.4250006675720215,-0.5690004825592041,-1.143000602722168,1.7999992370605469,0,0.19086354072765088,1.168418833556277,13.145999908447266,-1.5683077195670414,13.416000366210938,1.137401857116351,13.378000259399414,0.19086354072765088
3288,2013-07-30,12.699999809265135,12.866000175476074,12.697999954223633,12.836000442504885,2251500.0,-0.006570759140845817,-1.3999972752229208,0.45637891031283423,40.95744040013718,72.40665596670316,0.5067731869927368,0.30403620483000005,-0.1298227242472425,-1.1098828297212524,13.634124305987807,0.1680002212524414,0.48481348603950103,-0.3385001659393332,-0.7922930982107133,0.11529276633204688,-0.5653966320750232,-0.11160369980364315,1.0118399047851572,0.18938025604699532,-52.57436345238788,0.22689646613568978,7,0.5260000228881854,-0.3410000801086408,-0.5639998912811262,-1.0590000152587873,1.7420005798339844,1,0.15527560249502237,1.5637635010800797,12.784000396728516,1.168418833556277,13.145999908447266,-1.5683077195670414,13.416000366210938,0.15527560249502237
3289,2013-07-31,12.741999626159668,12.850000381469727,12.604000091552734,12.79800033569336,3686000.0,0.0033070722460870616,2.074988228141596,0.41176800577810674,42.26268686702083,66.9114283889551,0.45492296537633337,0.27387267186519715,-0.17020708726935574,-1.1333030742327477,14.013081731576571,0.2460002899169922,0.39903949129965,-0.29510030746459925,-0.7525392615377129,0.16233864660851438,-0.5238197845011552,-0.06638083042804332,0.9090097023010237,11.999963511579269,-37.511401727816626,0.22871947703655646,7,0.4370002746582031,-0.20799970626831055,-0.8189997673034668,-1.1009998321533203,1.9500007629394513,2,0.17202954429529904,-1.3999972752229208,12.699999809265135,1.5637635010800797,12.784000396728516,1.168418833556277,13.145999908447266,0.17202954429529904
3290,2013-08-01,12.814000129699707,12.90999984741211,12.72599983215332,12.895999908447266,3672000.0,0.0056506439846553125,2.345465264472053,1.4642632107763833,46.88312983145375,62.249421280032195,0.3504890160218377,0.21842659552155475,-0.2370142040694354,-1.1875537483071383,14.469484366944146,0.18400001525878906,0.3173342737350566,-0.2264997959136963,-0.6757664979435702,0.22276690611617767,-0.45113314692863327,-0.0018664448987593119,0.7532484598083489,24.475534580149837,-25.47843972609147,0.22463335101493653,8,0.36499977111816406,-0.18700027465820312,-0.9280002117156982,-1.1730003356933594,1.5520000457763672,3,0.16778520343129255,2.074988228141596,12.741999626159668,-1.3999972752229208,12.699999809265135,1.5637635010800797,12.784000396728516,0.16778520343129255
3291,2013-08-02,12.767999649047852,12.802000045776367,12.51200008392334,12.802000045776367,2234000.0,-0.003589861103968417,16.058622237181645,0.414640103276229,43.38137737644911,57.64928847298037,0.3397221048534682,0.26742695602468913,-0.17644746508083742,-1.1214637307658375,14.71553630424583,0.3020000457763672,0.24028609466010487,-0.2657002449035648,-0.7276052578921526,0.19620476808502296,-0.4966527513978587,-0.03474773840927092,0.7221890606237782,44.91222845364122,-3.9385817523713627,0.23095250649429389,8,0.36500024795532227,0.0560002326965332,-0.8819997310638428,-1.126999855041504,1.890000343322754,4,0.10808271870087571,2.345465264472053,12.814000129699707,2.074988228141596,12.741999626159668,-1.3999972752229208,12.699999809265135,0.10808271870087571
3292,2013-08-05,12.729999542236328,12.81999969482422,12.6899995803833,12.779999732971193,1664500.0,-0.0029761989235610464,-1.0000000000000273,1.4705766857399827,41.122719386760956,53.65624717642677,0.31839895022545406,0.30831822400367237,-0.12763297122322115,-1.061762449939767,14.759891371515502,0.13000011444091975,0.16443692840498514,-0.2955003261566169,-0.7733937726957798,0.18239312038254596,-0.5344470494261984,-0.05655360288703548,0.6623703048604721,54.77376579374265,5.686768226666224,0.23894672326958177,8,0.4030003547668457,0.18800020217895508,-0.8439996242523193,-1.0889997482299805,2.076000213623047,0,0.15475257956550803,16.058622237181645,12.767999649047852,2.345465264472053,12.814000129699707,2.074988228141596,12.741999626159668,0.15475257956550803
3293,2013-08-06,12.51200008392334,12.78600025177002,12.37399959564209,12.706000328063965,2972500.0,-0.01712485987055201,1.3276867207620773,3.8799900818248063,31.790535752867513,48.107762608588914,0.46909375023173183,0.5228828115589206,0.09545345270303329,-0.8217998565602223,14.963981037922542,0.4120006561279297,0.09019422055674653,-0.49429979324340856,-1.022325747634767,0.033726161147949796,-0.7583127704390886,-0.2302868160477285,0.7923327868561145,25.74634766038535,-19.4259569841953,0.26401297719567945,8,0.551999568939209,0.551999568939209,-0.5990002155303955,-0.8710002899169922,2.439999580383301,1,0.16560098593094108,-1.0000000000000273,12.729999542236328,16.058622237181645,12.767999649047852,2.345465264472053,12.814000129699707,0.16560098593094108
3294,2013-08-07,12.185999870300293,12.47599983215332,12.166000366210938,12.446000099182127,1924000.0,-0.026055004110967395,-1.0666683620919852,1.3402056787792893,20.636710236230428,41.598093124522386,0.6797054279303669,0.8295079346418106,0.41170302084151444,-0.47123000364278056,15.352012006792595,0.34599971771240234,0.009201222983890034,-0.7809999942779537,-1.4242123270189566,-0.13778766153695088,-1.102606160648456,-0.4593938279074514,1.0066930074626779,2.688107262798985,-37.84234424929793,0.3216061663705018,8,0.6280002593994141,0.7740001678466797,-0.24749994277954102,-0.5450000762939453,2.2740001678466797,2,0.185130522140998,1.3276867207620773,12.51200008392334,-1.0000000000000273,12.729999542236328,16.058622237181645,12.767999649047852,0.185130522140998
3295,2013-08-08,12.118000030517578,12.232000350952148,12.07800006866455,12.185999870300293,2616000.0,-0.0055801608818694115,-1.0810882214589952,0.2615376150827146,15.32443024957658,36.512859070829684,0.60817746435057,0.8744513497870763,0.47495729376058726,-0.38078643969850745,15.655095875800553,0.15400028228759766,-0.06623447775721303,-0.8058998584747314,-1.5526344435229262,-0.05916527342653666,-1.1792671509988288,-0.43253256595063405,0.9309558956281077,5.390833154465743,-28.068217714659863,0.3733672925240978,8,0.46199989318847656,0.7979998588562012,-0.14750027656555176,-0.46700000762939453,2.86199951171875,3,0.21241131804747182,-1.0666683620919852,12.185999870300293,1.3276867207620773,12.51200008392334,-1.0000000000000273,12.729999542236328,0.21241131804747182
3296,2013-08-09,12.079999923706055,12.222000122070312,12.053999900817873,12.119999885559082,1787500.0,-0.0031358398016030353,-2.6521784200106757,0.5882361190973732,15.307309240028971,33.074037704502814,0.5353626032189425,0.8928590518198973,0.5008379592646399,-0.32279465455537704,16.079158961640204,0.16800022125243963,-0.16920487932408257,-0.8023999691009518,-1.6392095134255236,0.03440957522361998,-1.2208047412632386,-0.383995196938665,0.8136030652426491,3.394259775475392,-24.010235420030767,0.41840477216228616,8,0.40199995040893555,0.8239998817443848,-0.10950016975402832,-0.4289999008178711,2.75600051879883,4,0.18923843263309315,-1.0810882214589952,12.118000030517578,-1.0666683620919852,12.185999870300293,1.3276867207620773,12.51200008392334,0.18923843263309315
3297,2013-08-12,12.118000030517578,12.204000473022461,12.015999794006348,12.093999862670898,2486000.0,0.0031457042261193724,-1.0888928919594796,-0.6000047683761295,17.707200665947596,30.490677734037302,0.43913508416210334,0.8303278141237804,0.4508456279120203,-0.3449457633557387,16.38517828941623,0.18800067901611328,-0.27682048219601185,-0.7217998504638672,-1.6240224414781892,0.18042274055045482,-1.1729111459710282,-0.2706885549567062,0.6244744025675768,13.246776087311929,-10.70830784622418,0.4511112955071613,8,0.3449997901916504,0.7669997215270996,-0.14750027656555176,-0.43400001525878906,2.673999786376955,0,0.20960554179372615,-2.6521784200106757,12.079999923706055,-1.0810882214589952,12.118000030517578,-1.0666683620919852,12.185999870300293,0.20960554179372615
3298,2013-08-13,12.178000450134276,12.460000038146973,12.064000129699707,12.199999809265135,3972500.0,0.004951346712790405,-2.16799926757817,-0.9166335532067075,14.705923601788626,27.428815149011502,0.332240847381188,0.7435525616737575,0.38272015809552506,-0.38849158734156397,16.15507841483014,0.3959999084472656,-0.3559310123422854,-0.6205994606018077,-1.5658643938759056,0.3246654726722902,-1.0932319272388558,-0.14796699396475965,0.41917905513511755,35.217531020327385,14.430151171017684,0.4726324666370488,8,0.28499937057495295,0.7069993019104022,-0.09450054168700994,-0.34200048446655096,2.8619995117187518,1,0.21579891678326568,-1.0888928919594796,12.118000030517578,-2.6521784200106757,12.079999923706055,-1.0810882214589952,12.118000030517578,0.21579891678326568
3299,2013-08-14,12.289999961853027,12.420000076293945,12.20199966430664,12.246000289916992,4722000.0,0.009196872029801684,-2.3030134452688693,-2.0000433500953703,18.263819264316595,24.248891752662924,0.16693780951202264,0.5976107148980567,0.263922963605971,-0.48500649428831544,16.127860039565288,0.24199962615966975,-0.38846714627595347,-0.46759996414184535,-1.427022120620478,0.49182219233678737,-0.9473110423811608,0.012111114097470121,0.19094360116375597,61.71171558182693,41.84511753584505,0.4797110782393162,8,0.12799978256225586,0.5949997901916504,-0.1250002384185791,-0.32899999618530273,2.529999732971193,2,0.21659883732434526,-2.16799926757817,12.178000450134276,-1.0888928919594796,12.118000030517578,-2.6521784200106757,12.079999923706055,0.21659883732434526
3300,2013-08-15,12.631999969482422,12.789999961853027,12.402000427246096,12.649999618530273,8629500.0,0.027827502741328614,1.6040207887965676,-0.4090859830504801,36.07801321711532,23.43740684607029,-0.22752005802567155,0.21762292240460823,-0.07472217458560237,-0.8093440490366923,15.353746015337322,0.5,-0.3991278495146773,-0.09439997673034739,-1.0257528158727371,0.8369528624120424,-0.5600763963015432,0.3712764428408484,-0.6160001754760742,79.58656871998207,56.497468687906036,0.4656764195711951,8,-0.21400022506713867,0.25299978256225586,-0.3685002326965332,-0.6710000038146973,1.921999931335451,3,0.1447118487239396,-2.3030134452688693,12.289999961853027,-2.16799926757817,12.178000450134276,-1.0888928919594796,12.118000030517578,0.1447118487239396
3301,2013-08-16,12.71399974822998,12.720000267028807,12.564000129699707,12.684000015258787,3901500.0,0.006491432785438622,6.428441679344791,-1.6666843276465966,47.7649870194407,24.175436583034703,-0.3553545936284159,0.08949074444220706,-0.1562136160043366,-0.8728974943210623,14.537797907332333,0.1560001373290998,-0.4147702432159921,0.019799804687499645,-0.8628677564139426,0.9024673657889419,-0.4215339758632215,0.4611335852382208,-0.6825199508666984,90.18085308243737,62.48676253006824,0.4413337805507213,8,-0.31099987030029297,0.17100000381469727,-0.4035000801086426,-0.6830000877380371,1.685999870300293,4,0.1782287115682708,1.6040207887965676,12.631999969482422,-2.3030134452688693,12.289999961853027,-2.16799926757817,12.178000450134276,0.1782287115682708
3302,2013-08-19,13.407999992370605,13.895999908447266,12.802000045776367,12.895999908447266,10035000.0,0.05458551658672506,-2.125714745035102,17.066821375209596,66.26838211124856,28.006308400632594,-1.0538947497847708,-0.6300386204255268,-0.8469822052388132,-1.5447395140227513,14.411898621699374,1.1820001602172852,-0.4292355555485994,0.7095000267028801,-0.18677800481360052,1.6057780582193608,0.2613610109446398,1.1576390424611205,-1.3613497917175277,73.362446778772,40.44640321307853,0.4481390157582399,8,-0.45200014114379883,-0.45200014114379883,-0.9910001754760742,-1.377000331878662,0.9980001449584961,0,0.1065036135849371,6.428441679344791,12.71399974822998,1.6040207887965676,12.631999969482422,-2.3030134452688693,12.289999961853027,0.1065036135849371
3303,2013-08-20,14.84000015258789,14.937999725341795,13.642000198364258,13.70199966430664,15052000.0,0.10680192131802801,-1.060413552188294,2.22265683935247,79.41671304439451,34.53741982376194,-2.3701912852953217,-2.0419781639923293,-2.259817829369478,-2.944911788519647,14.449868178477072,1.5299997329711896,-0.3971736621943531,2.0623001575469964,0.767329536008182,3.3572707790858107,1.4148148467775883,2.7097854683164044,-2.7193759636230457,96.41814435059527,58.34244398051701,0.6474853107694073,8,-1.3630003929138184,-1.3630003929138184,-2.3965003490448,-2.8090004920959473,-0.3920001983642578,1,-0.0032345239352971067,-2.125714745035102,13.407999992370605,6.428441679344791,12.71399974822998,1.6040207887965676,12.631999969482422,-0.0032345239352971067
3304,2013-08-21,14.489999771118164,14.899999618530273,14.343999862670898,14.732000350952148,6574500.0,-0.02358493112337945,-1.0823945422723864,-0.21265419683561276,71.80019882269377,40.81250522077496,-1.8539627813004618,-1.6911017628694136,-1.8866521930904412,-2.565785585870099,14.736299149128362,0.555999755859375,-0.3615438341795709,1.6566998004913334,0.17166637569343024,3.1417332252892365,0.9141830880923809,2.399216512890286,-2.200333049970702,82.33438177368434,40.78113646006126,0.742516712398952,8,-1.0130000114440918,-1.0130000114440918,-2.005999803543091,-2.435999870300293,-0.15199947357177734,2,0.0379572256330285,-1.060413552188294,14.84000015258789,-2.125714745035102,13.407999992370605,6.428441679344791,12.71399974822998,0.0379572256330285
3305,2013-08-22,14.802000045776367,14.817999839782715,14.538000106811525,14.57800006866455,2761500.0,0.02153211039244396,1.1875016298172603,-0.9256175223442993,74.7445266991643,47.41664049401222,-1.9502935010004752,-1.9962934446465752,-2.1597139826754788,-2.8485300170954453,14.371803115683147,0.3280000686645508,-0.2747644685827204,1.8994000911712643,0.18779999185296958,3.611000190489559,1.043600041512116,2.7552001408304125,-2.3534333443772457,94.27128463648097,50.9476485578405,0.8558000496591475,8,-1.325000286102295,-1.325000286102295,-2.2755000591278076,-2.7230000495910645,-0.2819995880126953,3,0.0012160281713409216,-1.0823945422723864,14.489999771118164,-1.060413552188294,14.84000015258789,-2.125714745035102,13.407999992370605,0.0012160281713409216
3306,2013-08-23,15.083999633789062,15.284000396728516,14.833999633789062,15.022000312805176,4821000.0,0.019051451637656314,-1.0547948188130474,0.2767827112452689,77.03261417150367,54.00835310574067,-1.9683576460109542,-2.2405318381718367,-2.4010165451055183,-3.094961935297377,14.978418041287611,0.48200035095214844,-0.11479171469336436,2.0844996929168698,0.11489114773372577,4.054108238100014,1.0996954203252969,3.0693039655084426,-2.486066950953381,91.94195267286209,47.99847804936863,0.9848042725915724,8,-1.4099993705749512,-1.4339995384216309,-2.430499792098999,-2.8889999389648438,-0.5819997787475568,4,-0.03513655169972019,1.1875016298172603,14.802000045776367,-1.0823945422723864,14.489999771118164,-1.060413552188294,14.84000015258789,-0.03513655169972019
3307,2013-08-26,15.223999977111815,15.496000289916992,15.001999855041506,15.29800033569336,4882500.0,0.009281380716102738,1.1021283157918156,-1.193567242466688,81.71187177053298,61.45345845782337,-1.8119883283586429,-2.3066226168432653,-2.49591967332422,-3.200869960941775,16.762545122225042,0.4940004348754865,0.08183281518340735,2.102500057220457,-0.09947179168741904,4.304471906128333,1.001514132766518,3.2034859816743957,-2.4111818771647062,85.3290021912903,37.46920550547177,1.1009859244539384,8,-1.3749999999999982,-1.4679999351501447,-2.570500135421751,-3.029000282287596,-0.7239999771118146,0,-0.054125089320833264,-1.0547948188130474,15.083999633789062,1.1875016298172603,14.802000045776367,-1.0823945422723864,14.489999771118164,-0.054125089320833264
3308,2013-08-27,14.67199993133545,15.157999992370605,14.600000381469727,15.013999938964846,5038500.0,-0.03625854221007996,-1.2962989126915447,4.621599329853641,77.60994685099001,68.04747263412041,-0.9711357194907677,-1.6857390323540677,-1.9112703032329694,-2.6163001042365366,18.26337636403329,0.6239995956420881,0.28760032130857915,1.4519000053405762,-0.8451543477145975,3.74895435839575,0.3033728288129893,2.600427181868163,-1.5908636123913524,28.472217623100104,-24.064577153585777,1.1485271765275864,8,-0.7229995727539062,-0.9159998893737793,-1.9774999618530273,-2.453000068664551,-0.17000007629394354,1,-0.0181297570372968,1.1021283157918156,15.223999977111815,-1.0547948188130474,15.083999633789062,1.1875016298172603,14.802000045776367,-0.0181297570372968
3309,2013-08-28,14.934000015258787,15.064000129699707,14.616000175476074,14.644000053405762,3009000.0,0.017857148660679556,-1.5895972238683378,-0.8479530859171212,79.98295734014283,72.92579975890123,-0.9148488749096142,-1.8710285209847566,-2.1391600852740904,-2.8439400683368774,20.122773431386555,0.4479999542236328,0.5111359674034937,1.604300069808959,-0.8032236268864441,4.011823766504362,0.4005382214612574,2.8080619181566604,-1.6113772992174002,41.336099452881435,-16.455301114672274,1.2037618483477017,8,-0.9039998054504377,-1.1779999732971174,-2.1784999370574933,-2.6570000648498517,-0.4160003662109357,2,-0.03254319408990125,-1.2962989126915447,14.67199993133545,1.1021283157918156,15.223999977111815,-1.0547948188130474,15.083999633789062,-0.03254319408990125
3310,2013-08-29,14.96399974822998,15.095999717712402,14.855999946594238,14.904000282287598,1650500.0,0.002008821008473438,-2.076917433884752,0.2068947373613485,80.75937933875474,76.59184334993614,-0.6473419453361409,-1.825280038154144,-2.1254868271097056,-2.8390244717956943,21.932144043308053,0.23999977111816406,0.7574388235656535,1.526799821853638,-0.973965273309318,4.027564917016594,0.2764172742721609,2.777182369435115,-1.4240392748010322,40.62493347695216,-23.053968766460926,1.2503825475814778,8,-0.8149995803833008,-1.2079997062683105,-2.2084996700286865,-2.686999797821045,-0.7539997100830078,3,-0.041833698290301036,-1.5895972238683378,14.934000015258787,-1.2962989126915447,14.67199993133545,1.1021283157918156,15.223999977111815,-0.041833698290301036
3311,2013-08-30,14.14799976348877,14.869999885559082,14.100000381469727,14.814000129699707,5391000.0,-0.05453087399561951,-1.020998380503971,-11.10010490510856,68.56933338939761,76.84750460306383,0.43970186783161047,-0.9492621392890364,-1.2636924172069417,-1.992882904573678,23.55769984944015,0.8639993667602539,0.9937545101779062,0.6417998313903812,-1.8573731337954733,3.1409727965762357,-0.6077866512025452,1.8913863139833076,-0.41243530841101617,3.43835137299052,-63.867877309552064,1.2495864825929268,8,0.42100048065185547,-0.3919997215270996,-1.3029999732971191,-1.7890000343322754,-0.8739995956420898,4,0.02629351855340789,-2.076917433884752,14.96399974822998,-1.5895972238683378,14.934000015258787,-1.2962989126915447,14.67199993133545,0.02629351855340789
3312,2013-09-03,14.699999809265135,14.748000144958494,14.206000328063965,14.359999656677244,4590500.0,0.03901611923975934,1.4862329935692644,-0.5105104589089743,71.16481438085764,75.93062697378194,0.10085084051772952,-1.41885275416743,-1.7546735004506768,-2.506339567622563,25.32408912019876,0.6000003814697248,1.2009963594632342,1.0952998638153062,-1.4302115370695443,3.6208112647001585,-0.16745583662711994,2.3580555642577323,-0.7883917707034573,56.710741820076215,-14.049129387920992,1.262755700442426,9,0.09800052642822443,-0.943999767303465,-1.8550000190734846,-2.341000080108641,-0.8859996795654279,1,-0.013469384815830598,-1.020998380503971,14.14799976348877,-2.076917433884752,14.96399974822998,-1.5895972238683378,14.934000015258787,-0.013469384815830598
3313,2013-09-04,14.583999633789062,14.699999809265135,14.350000381469727,14.640000343322756,3283500.0,-0.007891168502122015,2.9772743282272516,-0.16470789529783197,69.23850508292985,75.6459943360304,0.19748626638275724,-1.201253379144294,-1.5645911442295173,-2.352015365553214,26.33034179622946,0.3499994277954084,1.3922025849188646,0.8756997108459466,-1.6310013296900898,3.3824007513819847,-0.37765080942207163,2.1290502311139647,-0.5139523700918538,48.59433482608358,-22.347152384292173,1.2533505202680189,9,0.21400070190429688,-0.8279995918273926,-1.7909998893737793,-2.2249999046325684,-0.6960000991821271,2,-0.005759711731920691,1.4862329935692644,14.699999809265135,-1.020998380503971,14.14799976348877,-2.076917433884752,14.96399974822998,-0.005759711731920691
3314,2013-09-05,14.44200038909912,14.699999809265135,14.37399959564209,14.586000442504885,3561000.0,-0.009736646205129595,-1.3285593130860252,2.571396944874899,65.70635537360381,74.64175307763477,0.37097249266644106,-0.9292157381402593,-1.3537259396268784,-2.1671150683210296,26.8955492891218,0.3260002136230451,1.49619494153308,0.6209004402160634,-1.7988996825947101,3.040700563026835,-0.5889996211893234,1.8308005016214501,-0.23600006103515447,34.33737304680937,-34.04366449833896,1.209900061405386,9,0.35599994659424006,-0.6860003471374494,-1.649500608444212,-2.083000659942625,-0.5280008316040039,3,0.004154512139999289,2.9772743282272516,14.583999633789062,1.4862329935692644,14.699999809265135,-1.020998380503971,14.14799976348877,0.004154512139999289
3315,2013-09-06,14.69200038909912,14.727999687194824,14.378000259399414,14.437999725341795,3158000.0,0.017310621331148912,1.147240627788237,-1.7638928441338682,66.67791348292778,73.49123077890413,0.11591816382479081,-1.0292614701219716,-1.542978918174855,-2.373857579786195,27.308024207048064,0.34999942779541016,1.417228886577412,0.7422004222869862,-1.5675021954230832,3.0519030399970575,-0.41265088656805027,1.8970517311420227,-0.35700006484985103,76.88316738976671,10.794534961815643,1.1548513088550356,9,0.10599994659424006,-0.9360003471374494,-1.835500478744505,-2.333000659942625,-0.780000686645506,4,-0.011843230019267459,-1.3285593130860252,14.44200038909912,2.9772743282272516,14.583999633789062,1.4862329935692644,14.699999809265135,-0.011843230019267459
3316,2013-09-09,14.366000175476074,14.880000114440918,14.347999572753904,14.715999603271484,5332500.0,-0.022188960317815143,-1.7564749685609016,-1.3779469022561472,58.61201128908917,70.92457961429926,0.36806547293174674,-0.5514941358990448,-1.1725007356493098,-2.0054815730256017,27.777732662647846,0.5320005416870135,1.3805762176739869,0.30190019607544016,-1.8382291615819,2.442029553732782,-0.7681644827532317,1.371964874904112,1.130000114440918,23.7388572883946,-39.71826892798644,1.070064678828671,9,0.2630000114440918,-0.6100001335144043,-1.4630002975463867,-2.00700044631958,-0.48799991607666016,0,-0.010858982000808148,1.147240627788237,14.69200038909912,-1.3285593130860252,14.44200038909912,2.9772743282272516,14.583999633789062,-0.010858982000808148
3317,2013-09-10,14.657999992370605,14.65999984741211,14.444000244140625,14.538000106811525,2932000.0,0.02032575618319976,2.483875929643217,-0.3428573764104134,47.94210580005232,67.62815283086175,-0.014153043840481772,-0.6782194041023395,-1.429445823718046,-2.252658089614698,28.18277110213952,0.29399967193603516,1.3034095318167829,0.4669000148773197,-1.4796792868295654,2.413479316584205,-0.5063896359761237,1.4401896657307631,0.8150402832031247,58.27069623532083,-0.975068219181999,0.9732896508534425,9,-0.059999942779541016,-0.9019999504089355,-1.6795001029968262,-2.2990002632141113,-0.6459999084472656,1,-0.09441941774077556,-1.7564749685609016,14.366000175476074,1.147240627788237,14.69200038909912,-1.3285593130860252,14.44200038909912,-0.09441941774077556
3318,2013-09-11,14.805999755859375,14.95199966430664,14.61400032043457,14.649999618530273,3994000.0,0.010096859296343519,-1.9649229945539874,1.300002384188084,53.74407625779947,64.71272159949025,-0.1577333474204572,-0.6527058055182042,-1.5414957666631004,-2.355572717967833,29.666729130614012,0.3379993438720703,1.1835945586740024,0.4834998130798347,-1.2319884652735276,2.1989880914331987,-0.37424432609684644,1.3412439522565158,0.6445397056579587,75.82783339122753,18.69699047778201,0.8577441391766817,9,-0.20799970626831055,-1.049999713897705,-1.7804999351501465,-2.447000026702881,-0.8579998016357422,2,-0.06699984077516219,2.483875929643217,14.657999992370605,-1.7564749685609016,14.366000175476074,1.147240627788237,14.69200038909912,-0.06699984077516219
3319,2013-09-12,14.95199966430664,15.359999656677244,14.833999633789062,14.854000091552734,3163500.0,0.009860861195103432,-6.6231617647058565,0.6282018364327722,51.850020442604745,61.500570611029154,-0.3362743363079961,-0.6208829488983234,-1.65194506210101,-2.455468198811115,31.438692160668445,0.5539999008178693,1.0264689484160563,0.4963997364044186,-0.9465268776021585,1.9393263504109957,-0.22506357059886994,1.2178630434077071,0.4764889994354249,59.68379856364615,6.9514415806314815,0.7214633070032885,9,-0.2219996452331543,-1.1959996223449707,-1.8880000114440918,-2.5929999351501465,-0.8919992446899414,3,-0.07116105896120917,-1.9649229945539874,14.805999755859375,2.483875929643217,14.657999992370605,-1.7564749685609016,14.366000175476074,-0.07116105896120917
3320,2013-09-13,14.460000038146973,14.984000205993652,14.369999885559082,14.934000015258787,2797500.0,-0.032905272686312825,1.139372602316397,-4.836755546905392,42.68292982954856,58.624303548823704,0.08572997996048137,0.01590302557237777,-1.1286052094281196,-1.9233336785652018,33.51784690611935,0.6140003204345703,0.9054498596209406,-0.08699989318847656,-1.247498887837347,1.0734991014603938,-0.6672493905129127,0.49324960413595953,0.9468788437753304,11.067238745560456,-35.189107189773196,0.5802494973244353,9,0.3229999542236328,-0.7039999961853027,-1.5729999542236328,-2.1010003089904785,-0.18000030517577947,4,-0.03775936924007273,-6.6231617647058565,14.95199966430664,-1.9649229945539874,14.805999755859375,2.483875929643217,14.657999992370605,-0.03775936924007273
3321,2013-09-16,14.979999542236328,15.149999618530273,14.640000343322756,14.69200038909912,4769500.0,0.035961238085583824,-1.602042132050102,-0.6075931794175403,47.37294861882482,55.98076290859784,-0.3395459513712993,-0.34322658315208443,-1.6156694710432102,-2.4031840252546353,35.798255767863196,0.6899995803833008,0.7504798181994587,0.31969962120056117,-0.4707647782393174,1.1101640206404397,-0.075532578519379,0.7149318209205013,0.4057017535026066,61.61614118236387,19.46355957421268,0.39523219971993945,9,-0.12599992752075373,-1.2239995002746582,-2.231999635696411,-2.620999813079834,-0.4159994125366211,0,-0.07129505156335114,1.139372602316397,14.460000038146973,-6.6231617647058565,14.95199966430664,-1.9649229945539874,14.805999755859375,-0.07129505156335114
3322,2013-09-17,14.836000442504885,15.260000228881836,14.75,15.02400016784668,1958000.0,-0.009612757285167861,-1.8333298012122239,-0.6527787435966109,51.93579579288866,54.05823965414882,-0.19470130588293522,-0.09144857562269237,-1.4394069710146056,-2.2209983706851713,35.818364424782814,0.5100002288818359,0.5774267534763666,0.10430049896240412,-0.4245747006918652,0.6331756986166734,-0.16013710086473054,0.3687380987895388,0.5289468187743491,47.07077421032885,3.056037198310655,0.2644375998271344,9,0.017999172210689807,-1.0800004005432147,-2.1430006027221697,-2.4770007133483904,-0.6620006561279315,1,-0.06457267151063273,-1.602042132050102,14.979999542236328,1.139372602316397,14.460000038146973,-6.6231617647058565,14.95199966430664,-0.06457267151063273
3323,2013-09-18,14.791999816894533,14.95199966430664,14.600000381469727,14.862000465393065,3119000.0,-0.0029658010446191874,1.8160050049019048,0.37234441896798576,48.232948255662755,52.11674997437758,-0.1319712114042506,-0.05399684241642966,-1.3630535059671303,-2.138232280838812,34.467461042411415,0.35199928283691406,0.5134332703378135,0.06269989013672017,-0.4645391104333374,0.5899388907067777,-0.20091961014830773,0.32631939042174807,0.5526084906141939,42.62626554537686,-1.6559480761476948,0.26361950028502873,9,0.06199979782104137,-1.0119996070861834,-2.11800003051758,-2.433000087738039,-0.40600013732910334,2,-0.052731188657826,-1.8333298012122239,14.836000442504885,-1.602042132050102,14.979999542236328,1.139372602316397,14.460000038146973,-0.052731188657826
3324,2013-09-19,15.039999961853027,15.293999671936035,14.83199977874756,14.83199977874756,2885000.0,0.016765829369146168,-3.442302754649217,-2.9714036593508153,50.89707562262397,50.36332354545494,-0.31986134502672847,-0.27265903279618087,-1.577602071562609,-2.3485373217931684,33.22663234505032,0.5019998550415021,0.381878662868516,0.2832000255584717,-0.2488376688933478,0.8152377200102912,0.01718117833256194,0.5492188727843814,0.28467617096060316,72.51084753179947,26.619027230683926,0.2660188472259099,9,-0.18600034713745295,-1.190999984741211,-2.366000175476074,-2.681000232696533,-0.4700002670288068,3,-0.07260638367015348,1.8160050049019048,14.791999816894533,-1.8333298012122239,14.836000442504885,-1.602042132050102,14.979999542236328,-0.07260638367015348
3325,2013-09-20,14.81999969482422,15.03600025177002,14.685999870300293,14.991999626159668,2880000.0,-0.014627677366144232,1.692298381328609,-0.8269220188533896,59.23077225382948,50.43207476375942,-0.08917238642936809,-0.05401027065229336,-1.3262748330697374,-2.0935907454932483,31.78793651725599,0.3540000915527344,0.2636563480110361,0.062299776077272995,-0.4701206107998619,0.5947201629544079,-0.20391041736129445,0.32850996951584044,0.4851429067882158,31.700221653926057,-18.753604253518844,0.26621019343856706,9,0.045000076293943536,-0.8709993362426776,-2.16849994659424,-2.4609999656677264,-1.748000144958496,4,-0.05128200343168332,-3.442302754649217,15.039999961853027,1.8160050049019048,14.791999816894533,-1.8333298012122239,14.836000442504885,-0.05128200343168332
3326,2013-09-23,14.553999900817873,15.03600025177002,14.43000030517578,14.81999969482422,4020500.0,-0.017948704418613848,-1.357981100883702,1.5465110476560278,47.82349452163004,50.41889573282361,0.23054378054393077,0.17944779089474672,-1.0291364695182441,-1.7919525121709938,29.601579211847916,0.6059999465942401,0.17675977502836027,-0.1772000312805151,-0.6937608611710395,0.33936079861000934,-0.4354804462257764,0.08108038366474624,0.7399997711181623,14.351815569848798,-33.85191005245868,0.2582804149452618,9,0.3109998703002912,-0.5239996910095233,-1.9025001525878924,-2.1950001716613787,-0.7779998779296875,0,-0.018826451127794908,1.692298381328609,14.81999969482422,-3.442302754649217,15.039999961853027,1.8160050049019048,14.791999816894533,-0.018826451127794908
3327,2013-09-24,14.399999618530273,14.645999908447266,14.21399974822998,14.644000053405762,3905500.0,-0.01058130296393267,2.4838702234596055,0.917295578317875,47.28773425761815,49.70152439947013,0.3845360881570645,0.2830636597927274,-0.847079393364595,-1.6062963992383352,26.939336018124717,0.43200016021728516,0.05328510473732884,-0.29000029563903773,-0.771305454542107,0.1913048632640315,-0.5306528750905724,-0.04934771618750311,0.8750800514221186,17.222211429610883,-29.6543314151042,0.2406525794515349,9,0.38700008392333984,-0.25099945068359375,-1.7559998035430908,-2.0409998893737793,-1.0599994659423828,1,0.011388924688469748,-1.357981100883702,14.553999900817873,1.692298381328609,14.81999969482422,-3.442302754649217,15.039999961853027,0.011388924688469748
3328,2013-09-25,14.406000137329102,14.829999923706055,14.381999969482422,14.54800033569336,3056000.0,0.00041670270540183907,-3.7157757365858557,0.5819669888568827,49.44717050709063,49.43454107330189,0.35294455225713683,0.2699540136017333,-0.8254065216273059,-1.5817218490170273,25.35207376353724,0.4479999542236328,0.014849435217618279,-0.2706997871398933,-0.7685168525215165,0.2271172782417299,-0.519608319830704,-0.021791254449082587,0.8266363357543938,17.77781506134422,-29.41728899523074,0.24890853269081137,9,0.34799957275390625,0.16300010681152344,-1.450000286102295,-1.9760003089904785,-0.9040002822875959,2,-0.016104425152057678,2.4838702234596055,14.399999618530273,-1.357981100883702,14.553999900817873,1.692298381328609,14.81999969482422,-0.016104425152057678
3329,2013-09-26,14.447999954223633,14.579999923706055,14.395999908447266,14.395999908447266,2198500.0,0.002915439156889965,-6.076917433884752,-0.3661969939152977,45.997367382767365,49.80281191254842,0.2591906701584872,0.19992784629538285,-0.8421560301629452,-1.5948273721686572,23.679033884392783,0.18400001525878906,0.026370078421228627,-0.20439996719360387,-0.6967507689563597,0.28795083456915194,-0.4505753680749809,0.041775433687773145,0.7438910498657219,28.4671609063381,-14.354100025471539,0.24617540088137752,9,0.305999755859375,0.35000038146972656,-0.9710001945495605,-1.4970002174377441,-1.0279998779296875,3,-0.004291270407990155,-3.7157757365858557,14.406000137329102,2.4838702234596055,14.399999618530273,-1.357981100883702,14.553999900817873,-0.004291270407990155
3330,2013-09-27,14.338000297546387,14.4399995803833,14.263999938964846,14.399999618530273,1984500.0,-0.007613486781960388,1.4788813743728637,-1.1922935847118805,49.50565166761743,50.03977891796983,0.3912040250623736,0.2747090473441052,-0.7123703976175904,-1.456439398950776,21.767210923828703,0.1840000152587873,-0.007870181995926373,-0.2830996513366699,-0.7716211883915296,0.20542188571818976,-0.5273604198641006,-0.038838882809239195,0.8147750563085925,15.08521573677677,-28.90438209096442,0.24426076852743014,9,0.4159994125366211,0.46000003814697266,-0.8610005378723145,-1.387000560760498,-0.9739999771118164,4,0.016180735978749805,-6.076917433884752,14.447999954223633,-3.7157757365858557,14.406000137329102,2.4838702234596055,14.399999618530273,0.016180735978749805
3331,2013-09-30,14.520000457763672,14.704000473022461,14.206000328063965,14.399999618530273,5760000.0,0.01269355254849791,1.0409805630576934,-1.9355186045438464,47.46510696606396,49.5430357149893,0.15320180235385017,0.12860061550712132,-0.8753500558199434,-1.6101736945823628,21.78210033608937,0.4980001449584961,-0.04157322709884603,-0.1196995258331306,-0.5581372387826811,0.3187381871164199,-0.33891838230790583,0.09951933064164464,0.5952238718663079,50.3205662139258,7.801282396044577,0.21921885647477538,9,0.22999954223632812,0.2779998779296875,-1.0430006980895996,-1.5690007209777832,-1.2220001220703125,0,-0.09972457728978368,1.4788813743728637,14.338000297546387,-6.076917433884752,14.447999954223633,-3.7157757365858557,14.406000137329102,-0.09972457728978368
3332,2013-10-01,14.501999855041506,14.597999572753904,14.302000045776367,14.588000297546387,3163500.0,-0.0012397108921949895,4.58494979666766,-0.7166653421282535,44.135804399632235,49.08779750876369,0.1328081960432801,0.13808677079541276,-0.8369853848350655,-1.5638207352098306,21.797794390690065,0.2959995269775373,0.00884673285240467,-0.1278001308441148,-0.5694349623706376,0.31383470068240804,-0.3486175466073753,0.09301728491914574,0.5586710344945125,47.43585236989778,8.752730297360024,0.2208174157632613,10,0.24800014495849432,0.2960004806518537,-0.8399996757507342,-1.3779997825622576,-1.4639997482299805,1,-0.05006204933183278,1.0409805630576934,14.520000457763672,1.4788813743728637,14.338000297546387,-6.076917433884752,14.447999954223633,-0.05006204933183278
3333,2013-10-02,14.5,14.56999969482422,14.347999572753904,14.387999534606935,3042000.0,-0.0001379020177558754,-1.3124965851574744,-1.3023242919559157,40.767980540057025,47.96234249958959,0.09949495077033887,0.14068385443965248,-0.8120971347470238,-1.5312762578335786,21.814336571502686,0.22200012207031605,-0.003192431921251071,-0.12560000419616735,-0.5706532495365035,0.31945324114416884,-0.34812662686633544,0.09692661847400075,0.5093906558476942,59.036061517720526,22.0588898739394,0.22252662267016815,10,0.12100028991699219,0.23000001907348633,-0.6974999904632568,-1.2699999809265137,-1.6840000152587873,2,-0.07999998947669718,4.58494979666766,14.501999855041506,1.0409805630576934,14.520000457763672,1.4788813743728637,14.338000297546387,-0.07999998947669718
3334,2013-10-03,14.501999855041506,14.576000213623047,14.33199977874756,14.529999732971193,5337000.0,0.0001379210373451123,3.0666454740523834,-0.24999787127153605,51.07251820650802,47.055869827664985,0.014700078468722566,0.15115950866771577,-0.7946464958843364,-1.5030165197990595,21.816008312985137,0.2440004348754865,-0.032600025040506964,-0.1266001224517801,-0.5672293470731251,0.3140291021695649,-0.3469147347624535,0.0937144898588933,0.4591873811391647,59.43763871840033,18.390603437051674,0.22031461231067292,10,0.1190004348754865,0.22800016403198065,-0.6494996547698992,-1.2719998359680194,-1.173999786376955,3,-0.0689560067573961,-1.3124965851574744,14.5,4.58494979666766,14.501999855041506,1.0409805630576934,14.520000457763672,-0.0689560067573961
3335,2013-10-04,14.517999649047852,14.642000198364258,14.461999893188475,14.520000457763672,3724500.0,0.0011032819036185249,-2.1578912145091267,0.07145776566757493,34.11280113863688,45.53245945177685,-0.054360019720201436,0.1280192481018183,-0.7918338943781116,-1.4935937072197163,21.81888367597252,0.18000030517578303,-0.04180520418603706,-0.10190029144287038,-0.5441269651933514,0.3403263823076106,-0.32301362831811,0.11921304543236921,0.39787637264581655,62.65044782464654,23.205371529792224,0.22111333687524015,10,4.76837158203125e-07,0.21200037002563477,-0.6249995231628418,-1.2879996299743652,-1.1459999084472656,4,-0.0756302245003786,3.0666454740523834,14.501999855041506,-1.3124965851574744,14.5,4.58494979666766,14.501999855041506,-0.0756302245003786
3336,2013-10-07,14.210000038146973,14.8100004196167,14.04800033569336,14.513999938964846,9026500.0,-0.0212150171060983,-1.4267545424863897,151.9385128694003,30.655129061291447,43.68439220774055,0.22318154467728313,0.44663151386819777,-0.45950874605615866,-1.1636843171069877,21.168184916075383,0.7620000839233398,-0.09463395182295642,-0.40209989547729563,-0.8680493131663258,0.06384952221173457,-0.6350746043218116,-0.16912518663277964,0.6632834419289129,21.259801130141486,-16.509307316078942,0.23297470884451543,10,0.22900009155273438,0.4939999580383301,-0.25749993324279785,-0.9800000190734863,-0.7899999618530273,0,-0.059535518328029724,-2.1578912145091267,14.517999649047852,3.0666454740523834,14.501999855041506,-1.3124965851574744,14.5,-0.059535518328029724
3337,2013-10-08,13.27400016784668,14.251999855041506,13.248000144958494,14.199999809265135,6986500.0,-0.06586909695901377,-1.0531697979633488,3.046052445830316,19.760965923813913,40.38592503182092,1.0981428398533346,1.3424578040860915,0.5021119129774316,-0.20349047983705404,20.832485320234362,1.0039997100830114,-0.19831356728814598,-1.2688997745513912,-2.0261661152837736,-0.5116334338190089,-1.6475329449175824,-0.8902666041852001,1.5360002517700195,1.664533823073409,-34.02411431688827,0.37863317036619143,10,0.755000114440918,1.0299997329711896,0.8884999752044678,-0.04400014877319336,0.6079998016357422,1,0.0018080584257347265,-1.4267545424863897,14.210000038146973,-2.1578912145091267,14.517999649047852,3.0666454740523834,14.501999855041506,0.0018080584257347265
3338,2013-10-09,13.814000129699707,13.960000038146973,13.312000274658205,13.31999969482422,8370000.0,0.04068102719789457,-1.5411791545197788,-0.5334779980246772,28.12277280292433,38.39985896739391,0.520022485250287,0.7634728460946683,-0.0027561639331814547,-0.7202219015913247,19.990694392473955,0.685999870300293,-0.22502229826944742,-0.6792998313903809,-1.4919328149720208,0.13333315219125907,-1.0856163231812008,-0.2729833395995609,0.9960002899169922,36.23558804207407,4.989699673042296,0.4063164917908195,10,0.21500015258789062,0.4899997711181623,0.4630000591278076,-0.5840001106262207,-0.5439996719360352,2,-0.05617489616348015,-1.0531697979633488,13.27400016784668,-1.4267545424863897,14.210000038146973,-2.1578912145091267,14.517999649047852,-0.05617489616348015
3339,2013-10-10,13.887999534606935,13.96399974822998,13.765999794006348,13.96399974822998,3440000.0,0.005356841190998107,4.210510465291372,-0.1538464508481679,32.45481086829993,36.50532110080308,0.4003324997307427,0.6384055082825704,-0.04139344776856824,-0.7814313057328022,18.504446288155695,0.1979999542236328,-0.23892842900070121,-0.5521004199981672,-1.3775058531727975,0.27330501317646316,-0.9648031365854823,-0.139397703410852,0.7658008575439439,40.973065116040715,9.38045318359271,0.41270271658731505,10,0.1410007476806623,0.41600036621093395,0.3890006542205793,-0.657999515533449,-0.283999443054201,3,-0.07718891026705832,-1.5411791545197788,13.814000129699707,-1.0531697979633488,13.27400016784668,-1.4267545424863897,14.210000038146973,-0.07718891026705832
3340,2013-10-11,13.913999557495115,14.076000213623047,13.784000396728516,13.855999946594238,2689000.0,0.0018721215264583257,-1.8911057499374442,-0.7631506299252065,36.75495656162424,35.31530438919867,0.34404274585161687,0.6001744275555119,-0.03332128326696626,-0.7930190577313052,18.062687340474405,0.29199981689453125,-0.26418968943153587,-0.498800373077394,-1.356904391010092,0.35930364485530397,-0.9278523820437439,-0.06974836411104413,0.5992208099365257,42.63759893911378,8.497973646574316,0.429052008966349,10,0.11500072479248225,0.3900003433227539,0.36300063133239924,-0.6839995384216291,-0.4139995574951154,4,-0.04211581913662643,4.210510465291372,13.887999534606935,-1.5411791545197788,13.814000129699707,-1.0531697979633488,13.27400016784668,-0.04211581913662643
3341,2013-10-14,13.911999702453613,13.977999687194824,13.720000267028807,13.77400016784668,3052500.0,-0.00014372970426212994,-1.0975619211549412,2.3793182827170765,39.22261186406763,34.76939410746927,0.28019320084985466,0.5460565588888606,0.004912975234196537,-0.7716182330110897,17.387701756067496,0.2579994201660174,-0.2825425894708644,-0.4474002361297611,-1.2896630014404291,0.3948625291809069,-0.8685316187850951,-0.02626885347442709,0.47469864273071316,66.13543319053538,28.622553676695787,0.42113138265533395,10,0.11700057983398438,0.39200019836425604,0.36500048637390137,-0.5069994926452637,-0.6339998245239258,0,-0.03881540924399163,-1.8911057499374442,13.913999557495115,4.210510465291372,13.887999534606935,-1.5411791545197788,13.814000129699707,-0.03881540924399163
3342,2013-10-15,13.878000259399414,14.097999572753904,13.779999732971193,13.793999671936035,3886500.0,-0.002443893313784584,-4.67854497151773,0.6087019619496485,38.481667550161546,34.51535933081422,0.24179742047775932,0.531874596603771,0.07672386460024683,-0.7200068757653568,16.39774281717023,0.3179998397827113,-0.3096076922256312,-0.43349967002868617,-1.270586168850997,0.4035868287936246,-0.8520429194398424,-0.014956420617529886,0.3948282657623299,72.01024048144834,30.679079408140424,0.4185432494111557,10,0.1510000228881836,0.42599964141845525,0.3144998550415039,-0.38000011444091797,-0.6480007171630859,1,-0.0330018860458855,-1.0975619211549412,13.911999702453613,-1.8911057499374442,13.913999557495115,4.210510465291372,13.887999534606935,-0.0330018860458855
3343,2013-10-16,14.01200008392334,14.092000007629395,13.847999572753904,13.916000366210938,1906500.0,0.009655557142187687,-1.103440196324247,1.142845789670871,40.855699429115006,33.380157244437214,0.034972881281781554,0.35462476798588227,-0.010099984493539438,-0.8371293009357039,15.741198258298123,0.24400043487549006,-0.34368667017270127,-0.2604998588562015,-1.0757222201728354,0.5547225024604323,-0.6681110395145193,0.14711132180211628,0.15834560321807878,77.24877069136517,32.87389905511825,0.4076111806583171,10,0.017000198364257812,0.2919998168945295,0.16499996185302734,-0.3169999122619629,-0.5380001068115252,2,-0.009277770030138188,-4.67854497151773,13.878000259399414,-1.0975619211549412,13.911999702453613,-1.8911057499374442,13.913999557495115,-0.009277770030138188
3344,2013-10-17,13.947999954223633,13.996000289916992,13.89799976348877,13.947999954223633,3148500.0,-0.004567522788780032,1.0416633553206707,0.0,41.659524981756576,34.21868211589496,0.013548663772592562,0.3505955640263707,0.1118146691200792,-0.7619772310008752,14.524618192102345,0.11400032043457031,-0.3718382726615328,-0.26989998817443883,-1.0116491839510608,0.4718492076021832,-0.640774586062749,0.10097460971387129,0.14999961853027166,60.31748835026703,11.732146611097392,0.37087459788831056,10,0.08100032806396484,0.3559999465942365,0.22900009155273438,-0.1919999122619629,-0.6879997253417969,3,-0.04860908364533323,-1.103440196324247,14.01200008392334,-4.67854497151773,13.878000259399414,-1.0975619211549412,13.911999702453613,-0.04860908364533323
3345,2013-10-18,14.0600004196167,14.182000160217285,13.842000007629395,13.862000465393065,2584500.0,0.008029858457172745,-1.8571336982393152,100.0,39.85889985110392,35.24132331476301,-0.1902589157656287,0.18839776038433342,0.06241642832844185,-0.8590913593976666,13.432289495986954,0.3400001525878906,-0.39200210975606353,-0.1198995590209968,-0.8076785293801869,0.5678794113381933,-0.46378904420059186,0.22398992615859825,-0.8120002746582049,73.59312363502761,24.185163367718545,0.3438894851795946,10,-0.3100004196166992,0.2109994888305664,0.1829996109008789,-0.3040003776550293,-0.6059999465942383,4,-0.032432454797636234,1.0416633553206707,13.947999954223633,-1.103440196324247,14.01200008392334,-4.67854497151773,13.878000259399414,-0.032432454797636234
3346,2013-10-21,14.279999732971193,14.357999801635742,14.12600040435791,14.210000038146973,2653500.0,0.01564717686974948,1.0530935361088372,0.35353389397836993,45.506065683904886,38.101889954773114,-0.44620810709658976,-0.05605545472927176,-0.08990848247919381,-1.0661589704990053,12.860015097954895,0.29799938201904297,-0.4419087575773819,0.11379976272583114,-0.5532053247270383,0.7808048501787006,-0.21970278100060447,0.44730230645226676,-1.0133195877075227,86.50518003488033,35.32561836833775,0.33350254372643495,10,-0.4449996948242205,-0.008999824523927558,-0.010499715805055487,-0.5239996910095233,-0.802000045776369,0,-0.05462183106140028,-1.8571336982393152,14.0600004196167,1.0416633553206707,13.947999954223633,-1.103440196324247,14.01200008392334,-0.05462183106140028
3347,2013-10-22,14.564000129699707,14.961999893188475,14.404000282287598,14.44200038909912,6105000.0,0.019887983336076998,-4.636361009161037,1.7428610354223244,51.16279392129201,40.66189230125841,-0.5900260871883347,-0.34481839539180115,-0.30276411210365595,-1.3354768633096015,13.220375468882557,0.6820001602172816,-0.4589967539809532,0.38960013389587367,-0.29334902344865554,1.0725492912404029,0.048125555223608174,0.7310747125681392,-1.2536671981811534,64.4643032003441,13.688704336347804,0.34147457867226494,10,-0.22300004959106623,-0.2930002212524414,-0.259000301361084,-0.8080000877380371,-0.45800018310546875,1,-0.08829993410584625,1.0530935361088372,14.279999732971193,-1.8571336982393152,14.0600004196167,1.0416633553206707,13.947999954223633,-0.08829993410584625
3348,2013-10-23,14.173999786376953,14.649999618530273,14.118000030517578,14.604000091552734,3264000.0,-0.026778380928975998,1.0383151002272744,-3.524600159467141,44.777066368779934,42.03103180131175,-0.16046403478108573,0.02836413533508164,0.15338172244513615,-0.931220272448023,13.012972148525998,0.5319995880126953,-0.454483635239308,0.011199808120727184,-0.6630113404669462,0.6854109567084006,-0.3259057661731095,0.3483053824145639,-0.7645668371582044,29.642840417062306,-19.209358023313154,0.33710557429383703,10,0.16700029373168768,0.0970001220703125,0.13100004196166992,-0.4179997444152832,0.1880006790161115,2,-0.06660083662819938,-4.636361009161037,14.564000129699707,1.0530935361088372,14.279999732971193,-1.8571336982393152,14.0600004196167,-0.06660083662819938
3349,2013-10-24,14.38599967956543,14.482000350952148,14.100000381469727,14.281999588012695,2750000.0,0.014956956143899136,1.5810683678072042,-0.24186050637852416,48.02158232248385,43.28287910807393,-0.32899060827719495,-0.19870661307373183,0.007743923081957149,-1.1274906056442244,12.778540003276486,0.3819999694824219,-0.3145056092042964,0.22629971504211355,-0.4429418155610634,0.8955412456452905,-0.10832105025947492,0.560920480343702,-0.8834127137084966,48.57140424299972,1.4040907847739703,0.3346207653015888,10,-0.044999599456788886,-0.11499977111816406,-0.0689997673034668,-0.6299996376037598,0.05200004577636541,3,-0.06339494805835866,1.0383151002272744,14.173999786376953,-4.636361009161037,14.564000129699707,1.0530935361088372,14.279999732971193,-0.06339494805835866
3350,2013-10-25,14.56999969482422,14.675999641418455,14.399999618530273,14.61400032043457,3848000.0,0.012790214052357696,2.285728882833836,-0.4230825661152307,55.603981561894614,45.10303129672137,-0.4583517601231293,-0.38412914804019316,-0.11741302874367854,-1.2914018574653152,12.994358437237786,0.28999996185302557,-0.21965059486872462,0.3986997604370135,-0.29127563939316836,1.0886751602671954,0.05371206052192257,0.7436874603521044,-0.9798479533273952,54.524313177087336,3.9113382758319304,0.3449876999150913,10,-0.19899988174438654,-0.4279994964599627,-0.21849989891052424,-0.8139996528625506,-0.7079992294311559,4,-0.08991074079485006,1.5810683678072042,14.38599967956543,1.0383151002272744,14.173999786376953,-4.636361009161037,14.564000129699707,-0.08991074079485006
3351,2013-10-28,13.071999549865724,14.39799976348877,13.010000228881836,14.34000015258789,10111500.0,-0.10281401347528085,1.0057799285984501,28.817785773116558,47.32378563802571,46.085488862039604,1.014666781900175,1.0538602238006423,1.420593001185189,0.21626414224128077,12.891338634283409,1.5599994659423846,-0.1811027545537911,-1.0269003391265858,-1.853223545639537,-0.20057713261363475,-1.4400619423830605,-0.6137387358701112,1.8900003433227504,3.1761952687584603,-51.413093179688005,0.41316160325647533,10,0.9140005111694318,0.9510006904602033,1.335000514984129,0.6840004920959455,0.8460006713867152,0,0.02922283784508406,2.285728882833836,14.56999969482422,1.5810683678072042,14.38599967956543,1.0383151002272744,14.173999786376953,0.02922283784508406
3352,2013-10-29,13.776000022888185,13.994000434875488,13.182000160217285,13.199999809265135,4839500.0,0.05385560719589311,-1.6535977859778597,-0.45425862762721325,49.517520194745266,47.047913391554076,0.32930604371240335,0.3084977551907482,0.7432306697087512,-0.47652917049529897,12.782751513165817,0.9220008850097638,-0.14452141695595877,-0.2865998744964582,-1.1020776034886328,0.5288778544957164,-0.6943387389925455,0.12113898999962913,1.1469598770141562,45.97839520483699,-10.48090207788718,0.407738864496087,10,0.21000003814697088,0.21000003814697088,0.6714999675750715,-0.019999980926515448,0.19200038909911932,1,-0.021631847793136427,1.0057799285984501,13.071999549865724,2.285728882833836,14.56999969482422,1.5810683678072042,14.38599967956543,-0.021631847793136427
3353,2013-10-30,13.34000015258789,14.020000457763672,13.20199966430664,13.895999908447266,4784500.0,-0.03164923559639232,1.034825681805242,-0.9652769959270115,43.62791444521549,47.2666233319384,0.7375158953930416,0.6884338545938036,1.1551868375636083,-0.032126894829703545,12.64779011888722,0.8180007934570312,-0.12682410777116004,-0.6645997524261471,-1.5134156719533287,0.1842161671010345,-1.0890077121897388,-0.24019179266255541,1.5447005538940406,19.807925574451616,-37.01532525506491,0.4244079597635911,10,0.6459999084472656,0.6459999084472656,1.1279997825622559,0.4159998893737793,0.8020000457763672,2,0.05742127325671342,-1.6535977859778597,13.776000022888185,1.0057799285984501,13.071999549865724,2.285728882833836,14.56999969482422,0.05742127325671342
3354,2013-10-31,13.501999855041506,13.685999870300293,12.899999618530273,13.390000343322756,4253000.0,0.012143905592248982,2.2750041723291377,-0.2014380591689994,45.35617995379112,47.87743223223698,0.5650153044504247,0.47186834204348926,0.9818134389840285,-0.1808966886165546,12.710593328375172,0.7860002517700195,-0.09974596003694991,-0.4526000499725331,-1.2958419531868284,0.39064185324176215,-0.8742210015796807,-0.030979098365385482,1.345206841888423,33.896409276630656,-23.700022556046243,0.4216209516071481,10,0.4289999008178693,0.4289999008178693,1.1595001220703107,0.25400018692016424,0.7519998550415021,3,0.06369431340428022,1.034825681805242,13.34000015258789,-1.6535977859778597,13.776000022888185,1.0057799285984501,13.071999549865724,0.06369431340428022
3355,2013-11-01,13.420000076293945,13.767999649047852,13.329999923706055,13.605999946594238,2108000.0,-0.006073158023101488,-1.3934399745686972,-1.6607203678474114,44.552705396348216,47.771503311397346,0.6109296626461926,0.49264944526681553,1.0411939357993933,-0.08022939800106954,12.569634725503906,0.4379997253417969,-0.09039473702194556,-0.47969985008239746,-1.311390311485841,0.35199061132104603,-0.8955450807841192,-0.06385461938067571,1.349318337499998,34.71297780001744,-20.902654808722666,0.4158452307017215,11,0.5109996795654297,0.5109996795654297,1.3559999465942383,0.3359999656677246,1.0920000076293945,4,0.0758569033726102,2.2750041723291377,13.501999855041506,1.034825681805242,13.34000015258789,-1.6535977859778597,13.776000022888185,0.0758569033726102
3356,2013-11-04,13.36400032043457,13.562000274658205,13.248000144958494,13.5,2087000.0,-0.004172858088003828,1.4153834867769448,0.7311815827928321,44.336713013808314,47.0130498772325,0.5848318754046247,0.5080682480514795,1.0643662466085537,-0.006847892602865002,13.598287901779592,0.3140001296997106,-0.08131557195547678,-0.49339962005615234,-1.344469534232024,0.3576702941197194,-0.9189345771440891,-0.06786466296821558,1.3305453415488255,41.4286030555021,-11.612837215267014,0.425534957087936,11,0.4239993095397949,0.5669994354248047,1.4119997024536133,0.3919997215270996,0.5879993438720703,0,0.037264302081541745,-1.3934399745686972,13.420000076293945,2.2750041723291377,13.501999855041506,1.034825681805242,13.34000015258789,0.037264302081541745
3357,2013-11-05,13.29800033569336,13.5,13.045999526977539,13.402000427246096,1898000.0,-0.00493863986521248,2.026677517388706,0.7647083572921326,42.01342611211328,46.70597873760286,0.5055257775608375,0.6070839665387808,1.0915817098847924,0.07728455356340902,13.786839975387716,0.45400047302246094,-0.07935340259863999,-0.560599613189698,-1.408266853896592,0.28706762751719594,-0.9844332335431449,-0.13676599283625102,1.3247634845519123,35.53575169064191,-13.846972873821557,0.4238336203534473,11,0.48999929428100586,0.6329994201660156,1.4759998321533203,0.45799970626831055,0.8319997787475586,1,0.04662354263106239,1.4153834867769448,13.36400032043457,-1.3934399745686972,13.420000076293945,2.2750041723291377,13.501999855041506,0.04662354263106239
3358,2013-11-06,13.038000106811525,13.37399959564209,12.97599983215332,13.270000457763672,3255000.0,-0.019551829020786227,-1.2359480731005588,2.230770641528757,40.248609344290735,45.84231507335919,0.6564734684160793,0.8495228873956098,1.3267718730336018,0.35064052653603817,14.022283780476618,0.39799976348876953,-0.1190721436126374,-0.781799840927123,-1.7056761110955776,0.14207642924133168,-1.2437379760113512,-0.31986170584289475,1.5158531453651474,15.898673206147668,-30.774823152375077,0.4619381350842273,11,0.74999952316284,0.8929996490478498,1.7360000610351545,0.7179999351501447,1.0459995269775373,2,0.07132998140488689,2.026677517388706,13.29800033569336,1.4153834867769448,13.36400032043457,-1.3934399745686972,13.420000076293945,0.07132998140488689
3359,2013-11-07,12.815999984741213,13.258000373840332,12.576000213623047,13.156000137329102,4331500.0,-0.0170271606267538,1.507350646709652,1.4655156821638544,36.97654492343152,43.772599891307735,0.7066618334725643,1.0404374383708088,1.5124244007128969,0.5837233674314692,14.477094280404392,0.6820001602172852,-0.2119740697992185,-0.950199985504149,-1.9761633584602851,0.07576338745198719,-1.463181671982218,-0.43721829902608,1.6716991220896045,20.13421852273233,-22.17847914759817,0.5129816864780683,11,0.6710000038146955,0.953000068664549,1.8595001697540265,0.9400000572204572,1.3640003204345668,3,0.10346443626730539,-1.2359480731005588,13.038000106811525,2.026677517388706,13.29800033569336,1.4153834867769448,13.36400032043457,0.10346443626730539
3360,2013-11-08,13.32800006866455,13.355999946594238,12.720000267028807,13.350000381469727,3544500.0,0.03995006901786269,36.41235869961582,0.0647067733285466,40.607739588994264,43.02637255252647,-4.8416324142763756e-05,0.5083480381772763,0.9683096704245848,0.09011109808235673,15.154210643789643,0.6359996795654315,-0.24769869459822047,-0.4088999271392826,-1.4504431817464987,0.6326433274679335,-0.9296715544428906,0.11187170016432546,1.0449971045738007,76.26772905592038,37.911516597497936,0.520771627303608,11,-0.029999732971191406,0.44099998474121094,1.3475000858306885,0.42799997329711914,1.0,4,0.0694777638541264,1.507350646709652,12.815999984741213,-1.2359480731005588,13.038000106811525,2.026677517388706,13.29800033569336,0.0694777638541264
3361,2013-11-11,13.371999740600586,13.586000442504885,13.20199966430664,13.33199977874756,2428500.0,0.0033012958965601413,-1.5600035603818627,-1.8181542329532332,37.65533997362978,41.70835252795808,0.0033326284883159474,0.4446142505717532,0.9183506408415454,0.07024286323470719,15.526367275989156,0.38400077819824396,-0.3177974633605345,-0.33790025711059535,-1.3882907568594902,0.7124902426382995,-0.8630955069850437,0.18729499276385297,0.8931776150608464,78.81181649421833,41.95049987409759,0.5251952498744479,11,-0.07399940490722656,0.3970003128051758,1.252000331878662,0.384000301361084,1.1540002822875994,0,0.08525279430431332,36.41235869961582,13.32800006866455,1.507350646709652,12.815999984741213,-1.2359480731005588,13.038000106811525,0.08525279430431332
3362,2013-11-12,13.420000076293945,13.45199966430664,13.211999893188475,13.359999656677244,2562500.0,0.0035896153622871907,2.870976673357819,1.5000119209404348,41.59608002870802,41.48259314834614,-0.11228485126203402,0.3800265541210557,0.8470305126281765,0.05079406258755981,16.240497546402864,0.23999977111816584,-0.4419903892965191,-0.2669999122619622,-1.3219199159534192,0.7879200914294948,-0.7944599141076907,0.2604600895837663,0.7438266508451843,83.56432390171665,43.89838428541732,0.527460001845728,11,-0.2480001449584961,0.3489999771118164,1.1514999866485596,0.3359999656677246,1.1979999542236328,1,0.03964229396335539,-1.5600035603818627,13.371999740600586,36.41235869961582,13.32800006866455,1.507350646709652,12.815999984741213,0.03964229396335539
3363,2013-11-13,13.881999969482422,14.039999961853027,13.3100004196167,13.399999618530273,6194500.0,0.034426221353350606,-1.2054408519122504,8.033283000873958,44.67905718340672,41.40735728497009,-0.5468208911693839,-0.09719523522707618,0.37033810694275715,-0.3731633313342577,16.50383514965956,0.7299995422363281,-0.4123297510869648,0.20149998664856028,-0.8465681054020706,1.2495680786991912,-0.32253405937675517,0.7255340326738757,0.18655716684574308,89.20764893835316,48.575140011839686,0.524034046025315,11,-0.5739998817443848,-0.11299991607666016,0.2845001220703125,-0.12599992752075195,1.0200004577636737,2,0.017864871452506037,2.870976673357819,13.420000076293945,-1.5600035603818627,13.371999740600586,36.41235869961582,13.32800006866455,0.017864871452506037
3364,2013-11-14,13.270000457763672,13.586000442504885,12.600000381469727,12.604000091552734,9297000.0,-0.04408583151304879,-1.9258171321844013,1.3817424922934465,37.41286455792093,40.61404163625595,0.03219424264341342,0.48634083425949726,0.9648084510352213,0.2711833379362538,17.175628819246036,1.2819995880126953,-0.46061460174118807,-0.3765995502471924,-1.4320706504532996,0.6788715499589149,-0.9043351003502469,0.15113599985586212,0.7699995040893555,46.527796634190956,7.336390325614552,0.5277355501030538,11,0.037999629974365234,0.49899959564208984,0.8964996337890625,0.48599958419799805,1.8339996337890625,3,0.061341307305619264,-1.2054408519122504,13.881999969482422,2.870976673357819,13.420000076293945,-1.5600035603818627,13.371999740600586,0.061341307305619264
3365,2013-11-15,13.604000091552734,13.605999946594238,13.170000076293945,13.270000457763672,3925000.0,0.025169526922936614,1.579885897443132,0.5015006758769217,56.65000835657317,41.98218556322982,-0.3050382104784415,0.12271905659313731,0.6087398608074572,-0.034361866282628384,18.397967350358368,0.43599987030029297,-0.43839238597611363,-0.01979990005493093,-1.057216676031178,1.0176168759213162,-0.5385082880430545,0.49890848793319265,0.43599987030029297,69.72222240618723,24.90212812127723,0.5187083879881235,11,-0.29600000381469727,0.16499996185302734,0.5625,0.15199995040893555,1.5500001907348633,4,0.04234050350975127,-1.9258171321844013,13.270000457763672,-1.2054408519122504,13.881999969482422,2.870976673357819,13.420000076293945,0.04234050350975127
3366,2013-11-18,13.5,14.11400032043457,13.465999603271484,13.722000122070312,4242000.0,-0.007644817028288009,-3.4689563547394173,-0.6646717529352643,45.94117454013944,42.418602055232725,-0.2008380688611897,0.1742196814579433,0.6995170608618562,0.0909747595127186,19.459306482247047,0.6480007171630859,-0.4388703312426312,-0.08480000495910645,-1.0759628310111218,0.9063628210929089,-0.5803814179851141,0.4107814080669012,-0.9239997863769531,59.44515553584656,14.1613798555084,0.4955814130260077,11,-0.1549997329711914,0.2690000534057617,0.6665000915527344,0.2560000419616699,1.7360000610351545,0,0.06133333841959643,1.579885897443132,13.604000091552734,-1.9258171321844013,13.270000457763672,-1.2054408519122504,13.881999969482422,0.06133333841959643
3367,2013-11-19,13.277999877929688,13.62600040435791,13.21399974822998,13.592000007629395,2553000.0,-0.01644445348668977,1.157066285197862,1.4144142209086534,49.02698845353246,43.393977511815145,0.02014510622266208,0.31087474710376384,0.896028536183092,0.3264351090254092,19.375368863477785,0.4120006561279297,-0.434294742077725,-0.24250011444091868,-1.1273457926988595,0.6423455638170221,-0.6849229535698882,0.19992272468805083,-0.6712396621704109,44.78200289251825,-3.5704496445826877,0.44242283912897,11,0.0670003890991211,0.4910001754760742,0.8885002136230469,0.4780001640319824,2.414000511169432,1,0.09399007052507113,-3.4689563547394173,13.5,1.579885897443132,13.604000091552734,-1.9258171321844013,13.270000457763672,0.09399007052507113
3368,2013-11-20,13.229999542236328,13.458000183105467,13.133999824523926,13.458000183105467,3618000.0,-0.003615027574532803,1.84210041995017,0.7261163907390309,45.572910926743674,44.349129289960935,0.10979032301401226,0.2999029902042558,0.9126857316541717,0.38698677493947997,20.073789216885555,0.3240003585815412,-0.4257311302512985,-0.2433004379272461,-1.0808146936790735,0.5942138178245813,-0.6620575658031598,0.1754566899486676,-0.5930945243835453,41.61157108086453,-8.215477586812433,0.41875712787591385,11,0.1270008087158203,0.5390005111694336,0.9365005493164062,0.5260004997253418,2.4240007400512695,2,0.10491311687881044,1.157066285197862,13.277999877929688,-3.4689563547394173,13.5,1.579885897443132,13.604000091552734,0.10491311687881044
3369,2013-11-21,13.473999977111815,13.486000061035154,13.187999725341795,13.390000343322756,3392000.0,0.018442966237188774,4.5185348709890025,-0.3684184108818826,50.834877819701276,45.48547798226171,-0.0347069596967895,-0.01678602524526518,0.6348245017450989,0.1556788306549901,20.834755868486937,0.2980003356933594,-0.39320653622642254,0.046299982070921786,-0.6729372874151558,0.7655372515569994,-0.3133186526721161,0.4059186168139597,-0.8075530532073962,34.69387556502724,-16.340889992891405,0.3596186347430386,11,-0.11699962615966619,0.2950000762939471,0.6925001144409197,0.2820000648498553,2.246000289916992,3,0.1059819246370799,1.84210041995017,13.229999542236328,1.157066285197862,13.277999877929688,-3.4689563547394173,13.5,0.1059819246370799
3370,2013-11-22,13.260000228881836,13.550000190734865,13.170000076293945,13.550000190734865,3044000.0,-0.01588242159666753,1.6206907891491382,-3.452395549500621,48.4669798721874,46.68677130432367,0.18845017878259895,0.09912183674007125,0.8276396680570137,0.381638742300499,21.18126593905857,0.38000011444091975,-0.33117378996584357,-0.10219979286193848,-0.5822557904816712,0.37785620475779425,-0.34222779167180484,0.13782820594792788,-0.5646022370468149,12.857177612020182,-37.76543097490337,0.24002799880986642,11,0.0970001220703125,0.5089998245239258,0.9064998626708984,0.495999813079834,2.4019994735717773,4,0.13906484395486296,4.5185348709890025,13.473999977111815,1.84210041995017,13.229999542236328,1.157066285197862,13.277999877929688,0.13906484395486296
3371,2013-11-25,13.454000473022461,13.534000396728516,13.13599967956543,13.33199977874756,3716000.0,0.014630485730918075,1.822694699677713,-0.42069210456217254,52.215910753435125,47.86675249596002,0.008163451906227692,-0.0682939608521167,0.5975086586128757,0.19832537609583412,21.099015824704352,0.39800071716308594,-0.22071520283717838,0.07270040512084996,-0.3887778005007725,0.5341786107424724,-0.15803869768996037,0.3034395079316603,-0.7302304346154482,65.04070556309362,11.992947784748104,0.23073910281081111,11,-0.0970001220703125,0.3149995803833008,0.5564994812011719,0.301999568939209,2.187999725341797,0,0.1263564552917864,1.6206907891491382,13.260000228881836,4.5185348709890025,13.473999977111815,1.84210041995017,13.229999542236328,0.1263564552917864
3372,2013-11-26,13.477999687194824,13.65999984741211,13.206000328063965,13.40999984741211,4012000.0,0.0017837976310828285,1.101848847092067,0.5573725640404374,56.69914212857006,49.20231748986706,-0.00753578089546636,-0.12201930056781407,0.5415548456063881,0.1854207645564081,20.911764262170873,0.45399951934814453,-0.16018924798721024,0.11159963607788015,-0.3140744892572531,0.5372737614130134,-0.10123742658968737,0.32443669874544767,-0.7264250431472608,65.3992105897732,7.336233040908695,0.21283706266756666,11,-0.12099933624267578,0.2910003662109375,0.5750002861022949,0.2780003547668457,2.128000259399414,1,0.13043481337297935,1.822694699677713,13.454000473022461,1.6206907891491382,13.260000228881836,4.5185348709890025,13.473999977111815,0.13043481337297935
3373,2013-11-27,14.105999946594238,14.19200038909912,13.416000366210938,13.541999816894533,4483000.0,0.04659447054269217,1.108692807154626,8.294139096531676,67.47967626759225,52.54307434649721,-0.6709809582565338,-0.7269621022375929,-0.1103429406540215,-0.42775239872379167,20.623995899979484,0.7760000228881818,-0.0684296460922198,0.7012999057769775,0.1627509867887671,1.239848824765188,0.43202544628287143,0.9705743652710836,-1.3271767890189352,91.85602417418288,27.797547195153427,0.26927445949410556,11,-0.44299983978271484,-0.48000001907348633,0.20000004768371582,-0.34999990463256836,1.8319997787475568,2,0.11243445686300357,1.101848847092067,13.477999687194824,1.822694699677713,13.454000473022461,1.6206907891491382,13.260000228881836,0.11243445686300357
3374,2013-11-29,14.362000465393065,14.510000228881836,14.199999809265135,14.204000473022461,3685000.0,0.0181483425328266,-2.7349151179156626,0.2801417660218071,65.05533477189854,53.47699950375558,-0.8446113635727794,-0.9646902212240445,-0.39575396225995263,-0.6685001699809572,20.05853680739611,0.40400028228759766,0.004501378583775306,0.914300394058225,0.22641381333116684,1.6021869747852833,0.5703571036946951,1.258243684421755,-1.5266502185568083,89.2285513595752,25.61091576038232,0.3439432903635293,11,-0.5400004386901838,-0.7360005378723127,-0.05600047111511053,-0.6060004234313947,2.1179990768432635,4,0.08995959998802117,1.108692807154626,14.105999946594238,1.101848847092067,13.477999687194824,1.822694699677713,13.454000473022461,0.08995959998802117
3375,2013-12-02,14.437999725341795,14.527999877929688,14.232000350952148,14.244000434875488,3057500.0,0.005291690397299487,-1.7155987383469895,1.227843669835524,65.37795883956588,55.63664220369186,-0.8826910480931716,-1.012420427815952,-0.4937946365817414,-0.7287776294249095,19.668694408549182,0.29599952697753906,0.03237164714810348,0.9393996715545629,0.12173255315082088,1.757066789958305,0.5305661123526928,1.348233230756433,-1.5021704795828033,93.53447271820421,30.523570878630828,0.4088335592018707,12,-0.6069998741149885,-0.8119997978210431,-0.131999731063841,-0.6579995155334455,1.5160007476806658,0,0.0887935009055878,-2.7349151179156626,14.362000465393065,1.108692807154626,14.105999946594238,1.101848847092067,13.477999687194824,0.0887935009055878
3376,2013-12-03,13.862000465393065,14.434000015258787,13.758000373840332,14.333999633789062,3853500.0,-0.039894671762441436,1.0119039002729096,-2.43299430251253,55.533306860941856,56.359566471181786,-0.27931485041294657,-0.4186644450594894,0.061590881423590815,-0.13912867020671094,18.819379620172295,0.6799993515014631,0.1455166559241512,0.33850040435790874,-0.4921360373866115,1.169136846102429,-0.07681781651435138,0.7538186252301688,-0.798797569060417,49.62181245793394,-10.343528183410186,0.4153182208722599,12,-0.03100061416625799,-0.31000041961669744,0.39449954032898127,-0.013000488281248224,2.4919996261596697,1,0.12985133289775197,-1.7155987383469895,14.437999725341795,-2.7349151179156626,14.362000465393065,1.108692807154626,14.105999946594238,0.12985133289775197
3377,2013-12-04,13.91800022125244,13.98799991607666,13.744000434875488,13.78600025177002,2025500.0,0.004039803345785575,-1.259258605160447,-0.2796614450211801,50.501675974386835,56.907207032031025,-0.2625984359458382,-0.4488463748415814,-0.009832256077768164,-0.1819725521287321,17.62518378419815,0.24399948120117188,0.12523176012809145,0.36350016593933,-0.4779091186051776,1.2049094504838376,-0.057204476332923804,0.7842048082115838,-0.737613566392028,45.14389167901625,-10.663034890254735,0.4207046422722541,12,-0.08600044250488104,-0.36600017547607244,0.08649992942810236,0.03100013732910334,1.760000228881836,2,0.12386836827889347,1.0119039002729096,13.862000465393065,-1.7155987383469895,14.437999725341795,-2.7349151179156626,14.362000465393065,0.12386836827889347
3378,2013-12-05,13.968000411987305,14.052000045776367,13.821999549865724,13.857999801635742,2522000.0,0.0035924838295746664,-1.52746250825293,0.8333381498714096,61.53338018714211,58.095929517302224,-0.2200441266375126,-0.44860091029505256,-0.07518626283964025,-0.21890350140660786,16.26382083841274,0.23000049591064275,0.16550192560114851,0.3670003414154053,-0.4568316348548329,1.1908323176856435,-0.04491564671971382,0.7789163295505244,-0.6798046992813518,28.571445948888375,-27.23567224110625,0.41191598813511937,12,-0.1360006332397461,-0.4160003662109375,0.017999649047851562,0.06199979782104492,1.9340000152587908,3,0.1172680044597656,-1.259258605160447,13.91800022125244,1.0119039002729096,13.862000465393065,-1.7155987383469895,14.437999725341795,0.1172680044597656
3379,2013-12-06,14.142000198364258,14.592000007629395,13.890000343322756,13.998000144958494,5522500.0,0.012457029012372223,-2.9000018543685235,1.309084130947443,59.385908110493155,59.309143766002855,-0.32332424130280124,-0.5461689495459687,-0.2641885217328763,-0.3804140134313947,14.60879794778141,0.7019996643066388,0.21796561786083757,0.4747001171112064,-0.2947649081924091,1.244165142414822,0.08996760445939955,0.8594326297630133,-0.7546201524404061,46.933958020315075,-6.819162664416311,0.3847325126518075,12,-0.2780003547668457,-0.5580000877380371,-0.15600013732910156,0.006999969482421875,1.7239999771118164,4,0.12699756058448308,-1.52746250825293,13.968000411987305,-1.259258605160447,13.91800022125244,1.0119039002729096,13.862000465393065,0.12699756058448308
3380,2013-12-09,14.253999710083008,14.342000007629395,14.100000381469727,14.208000183105467,2424000.0,0.007919637261192047,1.180175613444223,0.31944104109408433,63.11760727845646,60.52044337989412,-0.31234325062031054,-0.6168648741634772,-0.38665222008742894,-0.48147738777283067,13.130514534900467,0.24199962615966797,0.29668243167021124,0.5403996467590328,-0.25413182175325844,1.3349311152713241,0.14313391250288632,0.9376653810151794,-0.7461576679886015,60.14145426409594,6.814699608553163,0.39726573425614575,12,-0.3549995422363281,-0.6699995994567871,-0.3229999542236328,-0.055999755859375,1.7300004959106445,0,0.15616668145283397,-2.9000018543685235,14.142000198364258,-1.52746250825293,13.968000411987305,-1.259258605160447,13.91800022125244,0.15616668145283397
3381,2013-12-10,14.51200008392334,14.529999732971193,14.01200008392334,14.12600040435791,2740500.0,0.01810020900013254,1.454980587482869,8.391383671268905,71.20276074072014,62.13195655902191,-0.45201831184597907,-0.8275069635693182,-0.6582018493435413,-0.728558991767775,12.290056227529282,0.5179996490478533,0.3503056528206834,0.7414000034332275,-0.11137910438050191,1.594179111246957,0.3150104495263637,1.1677895573400914,-0.895742245275434,90.56604197968493,34.66476609533463,0.42638955390686434,12,-0.5079998970031738,-0.9279999732971191,-0.5810003280639648,-0.31400012969970703,1.3780002593994158,1,0.09936606813395743,1.180175613444223,14.253999710083008,-2.9000018543685235,14.142000198364258,-1.52746250825293,13.968000411987305,0.09936606813395743
3382,2013-12-11,13.95199966430664,14.90999984741211,13.907999992370605,14.5600004196167,7009000.0,-0.03858878282650213,-1.87930951796977,-1.5751327980234713,60.54939125907901,61.36192489140932,0.20371239486719084,-0.23779900237353502,-0.11795699323036146,-0.16021050654456914,11.611278699754426,1.001999855041504,0.4232266854447815,0.1547996044158939,-0.6850233405735704,0.9946225494053582,-0.26511186807883824,0.5747110769106261,-0.23816760876058574,11.94853666254387,-43.86998036625185,0.4199114724947323,12,0.3750004768371582,-0.2089996337890625,-0.09249997138977051,0.2460002899169922,2.194000244140625,2,0.17216173201258922,1.454980587482869,14.51200008392334,1.180175613444223,14.253999710083008,-2.9000018543685235,14.142000198364258,0.17216173201258922
3383,2013-12-12,14.130000114440918,14.288000106811525,13.944000244140625,13.970000267028807,2607500.0,0.012758060092966872,-2.245283358374811,-0.2631573168531953,59.773544907389024,60.775059350908265,0.032938191830286456,-0.4176820480329617,-0.3139874718403668,-0.3276892443555308,12.297996313273671,0.3439998626709002,0.4768176453631465,0.3204000473022468,-0.531925180711724,1.1727252753162176,-0.1057625667047386,0.7465626613092322,-0.27262792387093704,23.529400764996637,-33.517028520926836,0.4261626140069854,12,0.19700002670288086,-0.38700008392333984,-0.27050042152404785,0.06799983978271484,2.1179990768432617,3,0.10955416299758514,-1.87930951796977,13.95199966430664,1.454980587482869,14.51200008392334,1.180175613444223,14.253999710083008,0.10955416299758514
3384,2013-12-13,14.083999633789062,14.258000373840332,14.022000312805176,14.199999809265135,1743500.0,-0.003255518774189059,1.0344718441573388,-0.7250017881410294,62.92345476627798,60.5023366760985,0.039512345159057105,-0.32419358735468506,-0.28698776056673303,-0.2732757266593673,11.892299030188118,0.23600006103515625,0.5160575852841003,0.2336996078491218,-0.5872978020807462,1.0546970177789898,-0.17679909711581132,0.6441983128140549,-0.17599964141845703,17.564837013990083,-43.209389175102885,0.4104987049649337,12,0.24300050735473633,-0.3409996032714844,-0.22449994087219238,0.11400032043457031,1.4900007247924822,4,0.12908270666916577,-2.245283358374811,14.130000114440918,-1.87930951796977,13.95199966430664,1.454980587482869,14.51200008392334,0.12908270666916577
3385,2013-12-16,14.18000030517578,14.276000022888185,14.12399959564209,14.199999809265135,1932500.0,0.006816293232243531,-1.3030206700238582,0.17240925720393244,61.747569519459255,61.192810304822665,-0.10832584947460688,-0.39508544056685224,-0.4017812199432207,-0.3608264643241945,11.518778385797305,0.19200038909912287,0.4599897714792114,0.30090026855468643,-0.5241195848490765,1.1259201219584494,-0.11160965814719503,0.7134101952565679,-0.23600006103515447,27.14574372806745,-31.72193725525934,0.4125099267018817,12,0.14699983596801935,-0.4250001907348615,-0.5520002841949445,-0.212000370025633,0.7119998931884783,0,0.11889984725070102,1.0344718441573388,14.083999633789062,-2.245283358374811,14.130000114440918,-1.87930951796977,13.95199966430664,0.11889984725070102
3386,2013-12-17,14.32800006866455,14.434000015258787,14.173999786376953,14.333999633789062,2414500.0,0.01043721863918079,1.524270046804065,0.2999856945305422,63.22340068199271,62.60633527233442,-0.20481002006690296,-0.5036978059159409,-0.5573122006627447,-0.4951187598261395,12.258844686149448,0.26000022888183416,0.4015082626513813,0.4075000286102295,-0.42051466084011224,1.2355147180605712,-0.006507316114941375,0.8215073733354004,-0.305999755859375,41.91618134281551,-15.459185353500104,0.41400734472517126,12,0.037999629974365234,-0.5729999542236328,-0.7944998741149902,-0.3600001335144043,0.5480003356933594,1,0.11557789847801492,-1.3030206700238582,14.18000030517578,1.0344718441573388,14.083999633789062,-2.245283358374811,14.130000114440918,0.11557789847801492
3387,2013-12-18,14.526000022888185,14.696000099182127,14.284000396728516,14.284000396728516,5549500.0,0.013819092216272422,-2.4049614785915403,-40.33619456366267,57.54310374358225,62.162971223049986,-0.3436319901786167,-0.6360156896429228,-0.7305231827671559,-0.672340625025031,12.788655447621803,0.4119997024536115,0.33649392068952366,0.5430999755859389,-0.26899129502115926,1.355191246193037,0.13705434028238983,0.949145610889488,-0.4020004272460955,77.39360251810692,23.37270241366236,0.40604563530354937,12,-0.12599992752075373,-0.7709999084472674,-0.9924998283386248,-0.5580000877380389,0.7259998321533203,2,0.09390061395328075,1.524270046804065,14.32800006866455,-1.3030206700238582,14.18000030517578,1.0344718441573388,14.083999633789062,0.09390061395328075
3388,2013-12-19,14.618000030517578,14.789999961853027,14.300000190734865,14.4399995803833,3607000.0,0.006333471532729673,-1.139740591820468,0.7355401864002625,54.88548809745245,61.66292455493436,-0.37295325510202915,-0.6521337570848864,-0.8135625514089284,-0.7414753749370693,13.273659062120661,0.4899997711181623,0.35544863772852686,0.5656999588012699,-0.21198265152391116,1.343382569126451,0.17685865363867848,0.9545412639638613,-0.444000244140625,77.6041653731625,26.8786252295903,0.3888413051625909,12,-0.2090001106262207,-0.8629999160766602,-1.1475000381469727,-0.6500000953674316,0.43599987030029475,3,0.1045286547229256,-2.4049614785915403,14.526000022888185,1.524270046804065,14.32800006866455,-1.3030206700238582,14.18000030517578,0.1045286547229256
3389,2013-12-20,14.902000427246096,15.0,14.531999588012695,14.600000381469727,4128000.0,0.019428129438747943,-1.1369802167750251,1.6966251801529189,58.20368695483273,61.116933407865055,-0.601013353199761,-0.8681785981576642,-1.0875030377389852,-1.0013975502062582,13.950069445092407,0.4680004119873047,0.4069211164815112,0.7783003330230738,-0.037123881003509496,1.593724547049657,0.37058822600978125,1.1860124400363663,-0.6396806335449234,88.81283932445943,41.70530440117313,0.40771210701329175,12,-0.4480004310607928,-1.1020002365112322,-1.3635003566741961,-0.934000492095949,0.2939996719360316,4,0.09032336098830895,-1.139740591820468,14.618000030517578,-2.4049614785915403,14.526000022888185,1.524270046804065,14.32800006866455,0.09032336098830895
3390,2013-12-23,15.104000091552734,15.227999687194824,14.76200008392334,15.050000190734865,2353500.0,0.013555204570878443,2.086099365583622,0.17880759149902992,75.30560114285404,61.57280456365771,-0.7484703006851827,-0.9749324399888373,-1.277726311025889,-1.1790495707482513,14.909584638640627,0.4659996032714844,0.42380638212239496,0.8881000041961666,0.06688807121996376,1.7093119371723695,0.4774940377080643,1.298705970684269,-0.8039999008178693,88.2353313747117,39.73375093160037,0.4106059664881019,12,-0.5360002517700195,-0.9230003356933594,-1.565500020980835,-1.136000156402588,-0.1099996566772461,0,0.03111760223648763,-1.1369802167750251,14.902000427246096,-1.139740591820468,14.618000030517578,-2.4049614785915403,14.526000022888185,0.03111760223648763
3391,2013-12-24,15.154000282287598,15.420000076293945,14.92199993133545,15.178000450134276,2285500.0,0.0033103939639689273,-1.0409805630576934,-0.44444836903729873,75.2450800883239,63.205658878018255,-0.7798336136361588,-0.9391958375988416,-1.3150618293151854,-1.203429690444377,15.946844462018394,0.4980001449584961,0.4432188719585284,0.8531002044677738,0.012249892934189432,1.6939505160013582,0.4326750487009825,1.273525360234565,-0.7055201721191384,76.58451857062984,26.515680828337736,0.4204251557667921,12,-0.4720001220703125,-0.8770003318786621,-1.6155002117156982,-1.1860003471374512,-0.694000244140625,1,-0.01728916979298023,2.086099365583622,15.104000091552734,-1.1369802167750251,14.902000427246096,-1.139740591820468,14.618000030517578,-0.01728916979298023
3392,2013-12-26,15.236000061035154,15.357999801635742,15.166000366210938,15.182000160217285,2375000.0,0.005411097876472981,-3.4651296893886467,-2.249980131924117,75.56449411067997,64.96020878949503,-0.7381704773604305,-0.930441955435187,-1.3820869015505597,-1.2584657200618228,17.328271826749088,0.20399951934814453,0.44652036373739534,0.8471999645233144,0.0010187495871445407,1.6933811794594842,0.42410935705522945,1.2702905719913993,-0.6126463569641079,83.57142553037478,29.511685427112248,0.42309060746808536,12,-0.5149998664855939,-0.9590001106262189,-1.6789999008178693,-1.268000125885008,-0.8680000305175763,3,-0.0236282262559131,-1.0409805630576934,15.154000282287598,2.086099365583622,15.104000091552734,-1.1369802167750251,14.902000427246096,-0.0236282262559131
3393,2013-12-27,15.69200038909912,15.972000122070312,15.156000137329102,15.39799976348877,3529500.0,0.029929136665610034,-1.0976866652283916,5.4444660297053895,78.0593604862147,66.64197609171022,-1.0608609141635839,-1.329705574754442,-1.821824889211145,-1.6810961082545965,19.456027094146737,0.8159999847412109,0.41402583531515447,1.2239002704620336,0.2088874068617752,2.238913134062292,0.7163938386619044,1.7314067022621629,-0.9252503380279506,80.5555813106393,24.537196225182285,0.5075064318001289,12,-0.6440005302429181,-1.1390004158020002,-2.135000228881834,-1.7240004539489728,-1.3740005493164045,4,-0.028039798824072926,-3.4651296893886467,15.236000061035154,-1.0409805630576934,15.154000282287598,2.086099365583622,15.104000091552734,-0.028039798824072926
3394,2013-12-30,15.654000282287598,15.899999618530273,15.425999641418455,15.710000038146973,2129500.0,-0.0024216228568232356,1.1743172243633853,-0.19047495474922427,76.04165225335501,68.23020750658753,-0.8680171345277614,-1.2542555158527904,-1.7656054811953474,-1.6044029582243837,21.13726476500175,0.4739999771118182,0.4592199694265595,1.1213001728057854,-0.021672099587700444,2.2642724451992713,0.5498140366090425,1.6927863090025284,-0.6462002170166006,73.71902233410599,17.46943840332633,0.5714861361967433,12,-0.5810003280639648,-1.1000003814697266,-2.0910000801086426,-1.6860003471374512,-1.3500003814697248,0,-0.03832888531046097,-1.0976866652283916,15.69200038909912,-3.4651296893886467,15.236000061035154,-1.0409805630576934,15.154000282287598,-0.03832888531046097
3395,2013-12-31,15.720000267028807,15.85200023651123,15.595999717712402,15.772000312805176,1785500.0,0.004216173728825545,1.4151004507462954,0.9285762942779608,74.1987003142232,69.44968524350202,-0.7739884566159461,-1.285178517233959,-1.8158542587867217,-1.6298475300835893,22.87839037890039,0.2560005187988281,0.5051562301049088,1.123200130462644,-0.13535952292122388,2.381759783846512,0.49392030377070917,1.7524799571545788,-0.5640001296997053,76.0000181652216,23.096051302561662,0.629279826691934,12,-0.5920000076293928,-1.1660003662109357,-2.1570000648498517,-1.7520003318786603,-1.154000282287594,1,-0.03333334344438399,1.1743172243633853,15.654000282287598,-1.0976866652283916,15.69200038909912,-3.4651296893886467,15.236000061035154,-0.03333334344438399
3396,2014-01-02,15.661999702453613,15.868000030517578,15.404000282287598,15.699999809265135,3160500.0,-0.0036896032818042324,1.48127843169254,0.7307706415287528,92.8785864975373,73.37584999394147,-0.5664259543558199,-1.1440692989590886,-1.7495440234252193,-1.5306103431614257,25.373921950451905,0.46399974822998047,0.5513346474521725,0.9751996040344242,-0.31904584580860273,2.269445053877451,0.3280768791129116,1.6223223289559368,-0.3427995681762699,62.00975178755501,3.7630525473443512,0.6471227249215133,1,-0.5259995460510254,-1.1079998016357422,-2.098999500274658,-1.6939997673034668,-1.184000015258789,3,-0.04265095647227446,1.4151004507462954,15.720000267028807,1.1743172243633853,15.654000282287598,-1.0976866652283916,15.69200038909912,-0.04265095647227446
3397,2014-01-03,15.642000198364258,15.741999626159668,15.515999794006348,15.741999626159668,3312000.0,-0.0012769444815033948,3.5200225068426523,2.631556492496233,91.17644156126148,77.40817815658691,-0.4151292611338011,-1.0416981241688568,-1.7304514995056248,-1.4696786238880772,27.977706831633363,0.2259998321533203,0.6050020910668188,0.8690001010894779,-0.43921956377744564,2.1772197659564014,0.21489026865601701,1.5231099335229388,-0.23799991607666016,59.5588321229305,-2.952166210474033,0.6541098324334615,1,-0.3900003433227539,-1.0529999732971191,-2.0789999961853027,-1.7070002555847168,-1.303999900817871,4,-0.07556579371101735,1.48127843169254,15.661999702453613,1.4151004507462954,15.720000267028807,1.1743172243633853,15.654000282287598,-0.07556579371101735
3398,2014-01-06,15.605999946594238,15.69200038909912,15.345999717712402,15.616000175476074,6845500.0,-0.0023015120389644483,3.2715959262966514,0.10000286103932021,91.67577600889138,81.12729916259343,-0.25059562030651605,-0.9240685597148008,-1.6832224536459393,-1.3934979803323664,30.51086707185372,0.346000671386717,0.647794596940777,0.751099872589112,-0.5499965004522203,2.0521962456304443,0.10055168606844589,1.4016480591097782,0.3660001754760742,46.93145765874635,-20.386495568433077,0.6505481865206664,1,-0.2389998435974121,-0.9119997024536133,-2.042999744415283,-1.6710000038146973,-1.295999526977539,0,-0.07932845830534774,3.5200225068426523,15.642000198364258,1.48127843169254,15.661999702453613,1.4151004507462954,15.720000267028807,-0.07932845830534774
3399,2014-01-07,15.937999725341795,16.118000030517578,15.520000457763672,15.600000381469727,3429500.0,0.02127385492013989,-1.4016086098929508,-33.79916078580948,92.62849626577832,83.05206528736281,-0.46956415111460537,-1.1748529929062972,-2.006738494288337,-1.6847671983642893,32.404627438949866,0.5979995727539062,0.7192053462976613,0.9932996749877905,-0.34792080798269076,2.3345201579582717,0.32268943350254986,1.663909916473031,-0.5920000076293928,76.68390774069435,4.107454381462105,0.6706102414852405,1,-0.4179997444152814,-1.006999492645262,-2.2934997081756574,-2.002999782562254,-1.458000183105467,1,-0.1016438645674741,3.2715959262966514,15.605999946594238,3.5200225068426523,15.642000198364258,1.48127843169254,15.661999702453613,-0.1016438645674741
3400,2014-01-08,16.479999542236328,16.597999572753903,15.996000289916992,16.093999862670902,3545000.0,0.03400676535542546,-1.0687302341586389,1.1420131031719563,93.81105834925069,85.11495176079912,-0.8893798832823308,-1.6248423690056697,-2.5397133495238116,-2.1879320123368817,34.591425692544384,0.6599998474121076,0.8175313191137459,1.4239995002746575,-0.039735278030796906,2.887734278580112,0.6921321111219303,2.1558668894273847,-1.1339998245239258,90.57507634346625,13.537009551820887,0.7318673891527275,1,-0.602999687194826,-1.3089995384216326,-2.7559995651245117,-2.544999599456787,-1.8179998397827148,2,-0.13203881686049934,-1.4016086098929508,15.937999725341795,3.2715959262966514,15.605999946594238,3.5200225068426523,15.642000198364258,-0.13203881686049934
3401,2014-01-09,15.954000473022461,16.870000839233402,15.93000030517578,16.620000839233402,4480000.0,-0.031917420134982,-1.6330521288020063,-1.7253909820877336,75.64656493910225,85.12407074173491,-0.26593249246619877,-1.0385185441111258,-1.9623229881528061,-1.6270716411707777,36.67095002517464,0.9400005340576225,0.8787795745951072,0.8259004116058346,-0.6667812581649457,2.318582081376613,0.07955957672044534,1.5722412464912239,-0.5579207611083987,39.89503332538596,-35.56557797253661,0.7463408348853896,1,0.05900001525878906,-0.6469998359680158,-2.2255005836486816,-2.01900053024292,-1.2360000610351562,3,-0.08700015338650002,-1.0687302341586389,16.479999542236328,-1.4016086098929508,15.937999725341795,3.2715959262966514,15.605999946594238,-0.08700015338650002
3402,2014-01-10,16.354000091552734,16.392000198364258,15.850000381469727,16.0,2596000.0,0.02507205758246367,1.520927591774454,-0.53153137672692,78.07245459558898,85.1255256427765,-0.5483287600599027,-1.3168554882712709,-2.3279192185971205,-2.000611265769516,38.179490932836806,0.5419998168945312,0.8931607169950873,1.1058000087738034,-0.37492574725630945,2.586525764803916,0.36543713075874606,1.8461628867888606,-0.8694851119995111,66.14170813957911,-8.6740044347179,0.7403628780150564,1,-0.24599981307983398,-1.0469994544982892,-2.6625001430511475,-2.547999858856201,-1.751999855041504,4,-0.11471202114808066,-1.6330521288020063,15.954000473022461,-1.0687302341586389,16.479999542236328,-1.4016086098929508,15.937999725341795,-0.11471202114808066
3403,2014-01-13,15.678000450134276,16.49799919128418,15.60200023651123,16.357999801635742,2527000.0,-0.04133543094252701,-1.1538442140495062,-1.9209016260951137,61.1366303363291,83.4694120964403,0.14022198703058386,-0.5469812981802935,-1.6106063112342586,-1.3246788678005839,39.499538664126455,0.8959989547729492,0.8926530313833752,0.35240035057067765,-1.0415073384618783,1.7463080396032336,-0.3445534939456021,1.0493541950869556,-0.11035631900024079,11.70369983144678,-58.80751748031044,0.6969538445162783,1,0.4299998283386248,-0.33200025558471147,-1.9860005378723127,-1.8720002174377424,-1.442000389099121,0,-0.08547009274874795,1.520927591774454,16.354000091552734,-1.6330521288020063,15.954000473022461,-1.0687302341586389,16.479999542236328,-0.08547009274874795
3404,2014-01-14,15.902000427246096,16.172000885009766,15.538000106811525,15.70199966430664,2449000.0,0.014287534805492497,-1.4015186544519356,-0.2941190495223929,61.38049988221876,82.04516760399535,-0.05017621251414006,-0.6617247876923091,-1.795060866674639,-1.541855713947628,40.82322173437788,0.6340007781982404,0.8933057781431497,0.4855002880096446,-0.8004200535704431,1.7714206295897323,-0.15745988278039924,1.1284604587996885,0.9680004119873065,27.32733635759613,-39.25063208168067,0.6429601707900434,1,0.20599985122680486,-0.5219998359680158,-2.2100005149841326,-2.133000373840334,-1.7120008468627947,1,-0.10011319109900807,-1.1538442140495062,15.678000450134276,1.520927591774454,16.354000091552734,-1.6330521288020063,15.954000473022461,-0.10011319109900807
3405,2014-01-15,15.866000175476074,16.118000030517578,15.642000198364258,16.052000045776367,2286500.0,-0.0022638819521310083,1.9937111444997255,-0.9299958038490066,60.19473315953077,78.41362834421686,0.009735902019126996,-0.5195762457563191,-1.716474675977853,-1.5041541559343639,42.188602698934986,0.4759998321533203,0.8430077714636948,0.3652000427246094,-0.7942505084589797,1.5246505939081985,-0.21452523286718517,0.9449253183164039,0.977360649108892,24.62461623937482,-39.0068284961191,0.579725275591795,1,0.24200010299682617,-0.4769997596740705,-2.142000198364258,-2.0970001220703125,-2.2680006027221697,2,-0.08735665056792785,-1.4015186544519356,15.902000427246096,-1.1538442140495062,15.678000450134276,1.520927591774454,16.354000091552734,-0.08735665056792785
3406,2014-01-16,15.984000205993652,16.02400016784668,15.723999977111815,15.855999946594238,1656500.0,0.007437289122180335,1.884614679235611,-0.6881739175019869,60.60091231626966,75.01634731699554,-0.06457577346250787,-0.5345588956906493,-1.7878342513855046,-1.6242521731522217,43.36482335711715,0.30000019073486506,0.8073025113483663,0.4004000663757328,-0.6364425096828477,1.4372426424343132,-0.11802122165355655,0.9188213544050239,0.8332534042358439,46.45838797097638,-14.045574552856067,0.5184212880292904,1,0.12400007247924805,-0.5949997901916486,-2.242500066757202,-2.2150001525878906,-2.6700000762939453,3,-0.08270773814456767,1.9937111444997255,15.866000175476074,-1.4015186544519356,15.902000427246096,-1.1538442140495062,15.678000450134276,-0.08270773814456767
3407,2014-01-17,15.890000343322756,16.143999099731445,15.723999977111815,16.076000213623047,3129500.0,-0.005880872213430588,1.6087093019467649,-1.4531210418870653,53.126974899014755,70.73314719367592,0.07632926971324139,-0.35113495061831124,-1.6451968927724376,-1.535153607275701,44.255217521077874,0.4199991226196307,0.7763294468803004,0.23820018768310725,-0.6781759979953588,1.1545763733615733,-0.21998790515612576,0.6963882805223403,0.9016681968383811,36.666726271368354,-20.420925547977376,0.45818809283923284,1,0.3050003051757795,-0.500999927520752,-2.0960001945495623,-2.121000289916994,-2.336000442504883,4,-0.07375707400962672,1.884614679235611,15.984000205993652,1.9937111444997255,15.866000175476074,-1.4015186544519356,15.902000427246096,-0.07375707400962672
3408,2014-01-21,16.145999908447266,16.25200080871582,15.902000427246096,16.04599952697754,1741000.0,0.016110733769246544,1.2435764982057484,-0.5376368344143411,57.26950249677388,66.80437010823098,-0.10618207532923662,-0.5130979617529299,-1.840199557972765,-1.7858017363195202,45.10666624345902,0.36200046539306463,0.7248688890827246,0.4177997589111335,-0.3831919626570368,1.2187914804793039,0.01730389812704658,0.8182956196952187,0.6205952630468801,85.15395013116344,28.923760985373903,0.40049586078408517,1,0.058000564575198865,-0.7389993667602521,-2.110999822616577,-2.376999855041504,-2.4060001373291016,1,-0.09562738019887174,1.6087093019467649,15.890000343322756,1.884614679235611,15.984000205993652,1.9937111444997255,15.866000175476074,-0.09562738019887174
3409,2014-01-22,16.24799919128418,16.38599967956543,16.003999710083008,16.256000518798828,3551000.0,0.006317309761877832,1.850749774035827,-0.0800129699212268,57.719288803770766,62.79417349206654,-0.17833765163518578,-0.5365998226103841,-1.8716022539473869,-1.8859855276912416,45.764477224109854,0.3819999694824219,0.6904808299860186,0.45249910354614187,-0.2794113288011104,1.1844095358933941,0.08654388737251395,0.818454319719768,0.49402407891631483,81.45153433999026,26.576924431636847,0.36595521617362614,1,-0.0439987182617152,-0.8019986152648908,-2.212999105453491,-2.478999137878418,-2.413999557495117,2,-0.12383057794145569,1.2435764982057484,16.145999908447266,1.6087093019467649,15.890000343322756,1.884614679235611,15.984000205993652,-0.12383057794145569
3410,2014-01-23,15.574000358581545,15.958000183105467,15.36400032043457,15.697999954223633,5402000.0,-0.04148195877952676,-1.1838243414997525,15.497377830750672,48.90981860319167,59.82342389918759,0.39518830008384853,0.18384127943183692,-1.1498890293235604,-1.214551052825188,45.44154104602682,0.8839988708496094,0.6426276912426019,-0.24499974250793244,-0.9106037115925698,0.42060422657670493,-0.577801727050252,0.08780224203438713,1.1439424483511704,20.547961823142934,-32.04338550506596,0.3328019845423187,1,0.35699939727783025,-0.07700014114379883,-1.5390002727508563,-1.805000305175783,-2.0100002288818377,3,-0.08886610673767159,1.850749774035827,16.24799919128418,1.2435764982057484,16.145999908447266,1.6087093019467649,15.890000343322756,-0.08886610673767159
3411,2014-01-24,14.892000198364258,15.574000358581545,14.5,15.447999954223633,7206000.0,-0.04379094288652008,1.6584148716435454,4.483883620590268,42.017873389785166,55.817359320764936,1.0177262021917617,0.8908826589232106,-0.42853406918568027,-0.5260778888587527,44.28470371432115,1.0740003585815447,0.5355900668558515,-0.9138998985290527,-1.6419915520768065,-0.185808244981299,-1.2779457253029314,-0.5498540717551759,1.7717849091085327,20.78474363551229,-29.647772980867142,0.3640458267738772,1,0.606999397277832,0.6300001144409197,-0.8510000705718994,-1.123000144958496,-1.1280002593994123,4,-0.08689233201544588,-1.1838243414997525,15.574000358581545,1.850749774035827,16.24799919128418,1.2435764982057484,16.145999908447266,-0.08689233201544588
3412,2014-01-27,14.87600040435791,14.960000038146973,14.465999603271484,14.890000343322756,2967000.0,-0.0010743885168699174,5.415618033192965,0.02517975739612812,42.19751799812201,53.7130135054086,0.8962768919114108,0.9260061483758975,-0.37410141457655754,-0.5124462807380255,43.08779612642426,0.4940004348754883,0.35315184474092653,-0.9118997097015384,-1.7134121373563076,-0.11038728204676929,-1.3126559235289221,-0.5111434958741548,1.6579575966665132,21.354207541378038,-28.301680427325707,0.4007562138273843,1,0.5499992370605469,0.7010002136230487,-0.8155004978179932,-1.1070003509521484,-0.7960004806518555,0,-0.10500136005647165,1.6584148716435454,14.892000198364258,-1.1838243414997525,15.574000358581545,1.850749774035827,16.24799919128418,-0.10500136005647165
3413,2014-01-28,15.251999855041506,15.508000373840332,14.982000350952148,15.001999855041506,2830000.0,0.02527557411019199,-2.6275987714001516,-17.8572207084446,42.73612298492685,51.64141607237616,0.5067886707767144,0.5432031137733411,-0.7214003719643891,-0.8867993490815191,41.32761967750813,0.6319999694824219,0.25408786476737255,-0.513900232315061,-1.349907991328843,0.3221075266987192,-0.931904111821952,-0.09589635280817,1.116521474162683,40.93751148631139,-5.080596308803607,0.4180038795068904,1,0.17399978637695135,0.33300065994262873,-1.1744997501373309,-1.482999801635744,-0.7419996261596697,1,-0.11132965974048081,5.415618033192965,14.87600040435791,1.6584148716435454,14.892000198364258,-1.1838243414997525,15.574000358581545,-0.11132965974048081
3414,2014-01-29,15.053999900817873,15.31999969482422,14.868000030517578,15.144000053405762,3342000.0,-0.012981901134636042,1.045249962241345,-0.3600006103515554,33.714011990865856,48.699113720302286,0.639053024806362,0.7314495916440187,-0.4766793672419727,-0.6860203351352183,39.39235092031155,0.4519996643066424,0.09201833624034528,-0.6819001674652085,-1.5758680120187432,0.21206767708832786,-1.128884089741975,-0.23491624518844034,1.1623196903116995,39.41019229441696,-0.9316162956263128,0.44698392227676803,1,0.37199974060058416,0.6140003204345703,-0.9719998836517352,-1.2849998474121112,-0.736000061035158,2,-0.08728578041430168,-2.6275987714001516,15.251999855041506,5.415618033192965,14.87600040435791,1.6584148716435454,14.892000198364258,-0.08728578041430168
3415,2014-01-30,15.196000099182127,15.42199993133545,15.065999984741213,15.239999771118164,1395000.0,0.00943272215356794,-1.3421056759325933,0.48888441486884643,40.510753439164034,46.46687384506832,0.4380883105462967,0.5778041149135351,-0.5801126273863506,-0.8283793231680843,37.415119508314945,0.36800003051757635,0.03561634707887862,-0.5136999607086192,-1.4397678532822216,0.4123679318649849,-0.9767339069954222,-0.05066601442181806,0.8802938929187984,65.88447637893181,24.433347001882503,0.4630339462868019,1,0.2299995422363299,0.47200012207031605,-1.0690000057220441,-1.4079999923706037,-1.1960000991821271,3,-0.08962887973831812,1.045249962241345,15.053999900817873,-2.6275987714001516,15.251999855041506,5.415618033192965,14.87600040435791,-0.08962887973831812
3416,2014-01-31,14.994000434875488,15.166000366210938,14.791999816894533,14.91800022125244,1491000.0,-0.013292949657029207,-1.2804840463577454,-1.7272904610182422,32.086395532499196,44.12903169323326,0.541871884637521,0.7664914080604852,-0.3377453651421547,-0.6227114153327484,35.79794124088776,0.4040002822875941,-0.04879535637666166,-0.6822996616363532,-1.6622296001564223,0.297630276883714,-1.172264630896386,-0.19233469237631873,0.9534700061190815,50.67182736494124,11.833976778333557,0.4899649692600339,1,0.43199920654296875,0.6739997863769549,-0.6195006370544434,-1.0920004844665527,-1.332000732421875,4,-0.09537149951320889,-1.3421056759325933,15.196000099182127,1.045249962241345,15.053999900817873,-2.6275987714001516,15.251999855041506,-0.09537149951320889
3417,2014-02-03,14.460000038146973,15.197999954223633,14.37600040435791,15.092000007629395,2280500.0,-0.03561427112449922,-1.0550008344658226,-8.315765697936863,33.3333159336802,41.469455408445086,0.9517852087820824,1.272648294999259,0.238406613100409,-0.0927731251022248,34.22924563505564,0.8219995498657227,-0.14565116162890135,-1.1572000503540032,-2.2782522704594044,-0.03614783024860024,-1.7177261604067056,-0.5966739403013026,1.368952735829751,7.420462548905296,-33.41007146852784,0.5605261100527014,2,0.9210000038146973,1.1630005836486834,0.019500017166137695,-0.46199989318847656,-0.9399995803833008,0,-0.0481327868150766,-1.2804840463577454,14.994000434875488,-1.3421056759325933,15.196000099182127,1.045249962241345,15.053999900817873,-0.0481327868150766
3418,2014-02-04,14.368000030517578,14.789999961853027,14.244000434875488,14.498000144958494,2412000.0,-0.006362379487322878,-1.888891692169512,0.20569639354156954,28.222579406576884,38.19204325320132,0.8549610552558349,1.3356230718838482,0.3739056594511574,-0.007774573069012192,33.238842493171084,0.5459995269775391,-0.26554456214789646,-1.187300062179565,-2.439947282903667,0.06534715854453488,-1.8136236725416168,-0.5609764518175151,1.3156575064972635,10.526285963170992,-30.689916167073406,0.6263236103620501,2,0.7330002784729004,1.189000606536867,0.13100004196166992,-0.36999988555908203,-1.1440000534057635,1,-0.020044550821256446,-1.0550008344658226,14.460000038146973,-1.2804840463577454,14.994000434875488,-1.3421056759325933,15.196000099182127,-0.020044550821256446
3419,2014-02-05,14.317999839782715,14.527999877929688,13.784000396728516,14.368000030517578,3624000.0,-0.0034799687241552357,3.021620061189825,0.3846165132230548,28.11083882946096,35.881045500564575,0.673193745356917,1.3260198303648316,0.4598546715026792,0.03253113098808136,31.856886086708077,0.7439994812011719,-0.35597558195889967,-1.156300258636474,-2.51017010845041,0.1975695911774622,-1.8332351835434402,-0.47936533372950585,1.1928988449754048,32.60070786176027,-10.271624992656257,0.6769349249069677,2,0.36100053787231445,1.009000778198244,0.4825000762939453,-0.043999671936035156,-1.297999382019043,2,0.013409721416929088,-1.888891692169512,14.368000030517578,-1.0550008344658226,14.460000038146973,-1.2804840463577454,14.994000434875488,0.013409721416929088
3420,2014-02-06,14.303999900817873,14.498000144958494,14.05799961090088,14.270000457763672,2290500.0,-0.0009777859422754887,1.0853109272563335,-0.679986267142266,25.52445181745678,34.04844310363919,0.5454599308523669,1.2317955669027096,0.5172808450895907,0.04451258517182666,29.853866381290395,0.44000053405761363,-0.4961791770271802,-1.061500215530394,-2.424777954376319,0.30177752331553087,-1.7431390849533575,-0.3798613461074307,0.9651330236161026,36.77508251915793,-5.410505596566516,0.6816388694229628,2,0.34200048446655096,1.023000717163086,0.5095000267028791,-0.029999732971193183,-1.3579998016357457,3,0.0009787429433665285,3.021620061189825,14.317999839782715,-1.888891692169512,14.368000030517578,-1.0550008344658226,14.460000038146973,0.0009787429433665285
3421,2014-02-07,14.565999984741213,14.739999771118164,13.958000183105467,14.498000144958494,4639500.0,0.018316560803971926,2.7596187131339107,2.0000280497040754,31.61109346518063,32.87217371109015,0.25965961804605264,0.9069796228451299,0.2963926499753864,-0.22630586729957258,27.29237176984567,0.7819995880126971,-0.6550861884066919,-0.7301001071929907,-2.108469849103349,0.6482696347173675,-1.4192849781481698,-0.04091523623781157,0.49521438581399835,55.3040900096178,11.907328951649077,0.6891848709551789,2,0.08000040054321111,0.7610006332397461,0.27500009536742986,-0.291999816894533,-1.3800001144409197,4,-0.038857612613904524,1.0853109272563335,14.303999900817873,3.021620061189825,14.317999839782715,-1.888891692169512,14.368000030517578,-0.038857612613904524
3422,2014-02-10,14.477999687194824,14.880000114440918,14.312000274658205,14.600000381469727,5369000.0,-0.006041486862458756,-1.502204586464124,-1.794132084203937,25.699285105139012,30.97919172444706,0.31879060910151225,0.8930137621951886,0.424556218499772,-0.14542592651633868,24.74854999765711,0.5679998397827131,-0.740113773884465,-0.7243003845214844,-2.054017958642582,0.6054171895996134,-1.3891591715820333,-0.05944159746093547,0.4044047270246498,63.32111945382988,24.165113167335555,0.6648587870605489,2,0.1250004768371582,0.8490009307861346,0.3670003414154053,-0.20399951934814453,-1.684000015258789,0,-0.05636137604443581,2.7596187131339107,14.565999984741213,1.0853109272563335,14.303999900817873,3.021620061189825,14.317999839782715,-0.05636137604443581
3423,2014-02-11,14.338000297546387,14.736000061035154,14.317999839782715,14.39799976348877,3424000.0,-0.009669801952838952,-7.3599725342844255,0.4917961024646869,22.478389097656006,29.730789180757075,0.3525824606331245,0.9775983993155535,0.5836747308172416,-0.012730705987289426,22.840903414508322,0.41800022125243963,-0.7420037638830923,-0.7972997665405277,-2.160704958431481,0.5661054253504236,-1.4790023624860034,-0.11559717059505203,-0.5539999008178711,50.54744922509591,16.049966919916436,0.681702595945476,2,0.2649998664855957,0.9890003204345721,0.5824997425079346,-0.06400012969970703,-1.6680002212524414,1,-0.0570511802767012,-1.502204586464124,14.477999687194824,2.7596187131339107,14.565999984741213,1.0853109272563335,14.303999900817873,-0.0570511802767012
3424,2014-02-12,14.3100004196167,14.565999984741213,14.244000434875488,14.399999618530273,6577000.0,-0.0019528440053442342,-1.9009077123329612,1.5,27.62039296523203,28.298526905875743,0.2949663208175508,0.9277822314751738,0.622609640753991,0.0037681763335495333,21.071908006031798,0.32199954986572443,-0.7465721991120198,-0.7456996440887451,-2.1065211461417697,0.6151218579642812,-1.4261103951152574,-0.06528889306223284,-0.50696002960205,38.17790268176973,1.8367560051353777,0.680410751026513,2,0.180999755859375,1.0170001983642596,0.7204997539520264,-0.03600025177001953,-1.4140005111694336,2,-0.07589101402234433,-7.3599725342844255,14.338000297546387,-1.502204586464124,14.477999687194824,2.7596187131339107,14.565999984741213,-0.07589101402234433
3425,2014-02-13,14.479999542236328,14.986000061035154,14.20199966430664,14.552000045776367,8995500.0,0.011879742671886184,-1.4968155187651992,0.8000127157707346,41.08994491619456,29.298921281841892,0.014216674947267194,0.6836758544767321,0.46329635332488195,-0.17334738868648358,18.92808249439088,0.7840003967285138,-0.7818918259168495,-0.5064004898071293,-1.83424099573784,0.8214400161235798,-1.1703207427724838,0.15751976315822525,-0.658299958801269,50.77815380504982,11.9541358712872,0.6639202529653546,2,0.011000633239746094,0.8470010757446307,0.7455005645751953,-0.13299942016601562,-1.501999855041504,3,-0.10082866924228995,-1.9009077123329612,14.3100004196167,-7.3599725342844255,14.338000297546387,-1.502204586464124,14.477999687194824,-0.10082866924228995
3426,2014-02-14,14.661999702453613,14.678000450134276,14.31999969482422,14.31999969482422,3719500.0,0.012569072235562917,-1.0935716217761218,-4.749966886540016,45.681985244595644,30.67099564972139,-0.24566464469057436,0.41904104553845656,0.31288622352959905,-0.3572306585089944,16.66840198820088,0.35800075531005504,-0.7560705364294158,-0.2583003044128418,-1.506259239622736,0.9896586307970523,-0.8822797720177888,0.36567916319210525,-0.7937280999145511,58.67344456284286,16.91093888414069,0.6239794676049474,2,-0.27699947357177734,0.6650009155273455,0.8620002269744855,-0.0749998092651385,-1.7119998931884783,4,-0.11703721443837722,-1.4968155187651992,14.479999542236328,-1.9009077123329612,14.3100004196167,-7.3599725342844255,14.338000297546387,-0.11703721443837722
3427,2014-02-18,14.718000411987305,14.907999992370605,14.58199977874756,14.791999816894533,3810000.0,0.0038194455510949243,1.1307220504637363,-0.21637252414162975,37.627445668625946,31.71598078994906,-0.2919175508957501,0.285365952631242,0.28797227983922546,-0.41234900854398226,14.273396046038817,0.3260002136230451,-0.7844348794906981,-0.14369959831237722,-1.3071413468345696,1.0197421502098134,-0.7254204725734716,0.4380212759487172,-0.8050196711083988,65.81638859289333,22.960196453855275,0.5817208742610953,2,-0.33300018310546875,0.42299938201904297,0.942000150680542,0.005000114440919745,-1.4560003280639648,1,-0.10409026354145567,-1.0935716217761218,14.661999702453613,-1.4968155187651992,14.479999542236328,-1.9009077123329612,14.3100004196167,-0.10409026354145567
3428,2014-02-19,14.60200023651123,14.934000015258787,14.534000396728516,14.720000267028807,3814000.0,-0.007881517341282063,-2.149606890492518,1.5946078305022962,39.113689359457936,32.9385197377265,-0.15559639002268355,0.2948813724109076,0.4327403285502669,-0.2962278622187995,11.558004240451034,0.39999961853027166,-0.7671483868699891,-0.18249979019165075,-1.1802240776259865,0.815224497242685,-0.6813619339088177,0.3163623535255162,-0.6460987228260748,51.020455330598935,7.409116502165631,0.49886214371716747,2,-0.13000011444091975,0.5389995574951172,1.1055002212524414,0.12100028991699396,-1.6020002365112305,2,-0.12381869163749382,1.1307220504637363,14.718000411987305,-1.0935716217761218,14.661999702453613,-1.4968155187651992,14.479999542236328,-0.12381869163749382
3429,2014-02-20,14.236000061035154,14.609999656677244,14.163999557495115,14.501999855041506,3447500.0,-0.02506507119215895,-1.1756059890629864,2.2542349594285063,29.130435684002123,33.3391846117871,0.2207646536778114,0.5295703689110471,0.8182391630878012,0.06709562173828054,8.502573364513278,0.4460000991821289,-0.7282930656749187,-0.4479000091552745,-1.1997427576702027,0.30394273935965366,-0.8238213834127386,-0.07197863489781042,-0.2388946054559984,8.759179979812746,-30.711433987675587,0.37592137425746364,2,0.23600006103515625,0.8489999771118182,1.4910001754760778,0.48700046539306996,-0.6099996566772443,3,-0.11000280823455821,-2.149606890492518,14.60200023651123,1.1307220504637363,14.718000411987305,-1.0935716217761218,14.661999702453613,-0.11000280823455821
3430,2014-02-21,14.1899995803833,14.545999526977539,14.09000015258789,14.220000267028807,5609500.0,-0.0032312784809379602,-2.9652198430995305,0.1127846236030909,31.24998887973568,33.299061880070994,0.2781433423663877,0.4917826361743689,0.879995161885482,0.11188112689685248,7.358364944785248,0.45599937438964844,-0.6623915603689898,-0.4247004508972161,-1.0801885335033798,0.23078763170894767,-0.7524444922002971,-0.0969564095941351,-0.15333834058590412,11.84827536333418,-25.122939902651325,0.3277440413030816,2,0.34800052642822266,0.8950004577636719,1.5540008544921893,0.5330009460449237,-0.7299995422363281,4,-0.09119095914033015,-1.1756059890629864,14.236000061035154,-2.149606890492518,14.60200023651123,1.1307220504637363,14.718000411987305,-0.09119095914033015
3431,2014-02-24,13.597999572753904,13.996000289916992,13.597999572753904,13.947999954223633,3867500.0,-0.0417195225606487,-1.2742873335840001,11.666412359337007,30.42687957591386,33.824350154601525,0.8028172336860013,1.0349301868668004,1.4728790448075877,0.6963053495719489,8.100126608154826,0.5920000076293963,-0.604340728406779,-0.9520004272460962,-1.7352419419693454,-0.16875891252284703,-1.34362118460772,-0.5603796698844725,1.38800048828125,0.0,-39.02753223206379,0.39162075736162444,2,0.694000244140625,1.3940000534057635,2.1505007743835467,1.12500095367432,0.366000175476076,0,-0.04559493344898791,-2.9652198430995305,14.1899995803833,-1.1756059890629864,14.236000061035154,-2.149606890492518,14.60200023651123,-0.04559493344898791
3432,2014-02-25,13.314000129699707,13.654000282287598,13.291999816894533,13.508000373840332,6591000.0,-0.020885384025400522,-2.042009600820668,0.5542858077067672,27.986635812342072,34.43637756734442,1.0106166042610543,1.260536826599747,1.7725337377502797,0.9712880722007888,8.985128039405769,0.36200046539306463,-0.5431174831136012,-1.1578998565673828,-2.0997230277202945,-0.21607668541447111,-1.6288114421438387,-0.686988270990927,1.644239921569822,1.3398483646403039,-39.58713274035235,0.47091158557645557,2,0.8249998092651367,1.5249996185302734,2.434500217437744,1.4090003967285174,-0.06799983978271484,1,-0.027339666282756858,-1.2742873335840001,13.597999572753904,-2.9652198430995305,14.1899995803833,-1.1756059890629864,14.236000061035154,-0.027339666282756858
3433,2014-02-26,13.553999900817873,13.83199977874756,13.31999969482422,13.345999717712402,6844500.0,0.018026120533287004,-2.93845871694243,-1.0721645430234479,35.21671735215098,35.28041361033542,0.7238295224333502,0.9347287379066511,1.5455624477017498,0.7236075600743899,9.195127000672075,0.5179996490478533,-0.5187524844852405,-0.8330000877380357,-1.7848095862088034,0.11880941073273199,-1.3089048369734186,-0.35709533850265274,1.337590541076656,19.87861272931064,-21.188592226368705,0.4759047492353835,2,0.5850000381469709,1.2849998474121076,2.2380006313323957,1.1690006256103516,-0.4479999542236346,2,-0.02154344245471873,-2.042009600820668,13.314000129699707,-1.2742873335840001,13.597999572753904,-2.9652198430995305,14.1899995803833,-0.02154344245471873
3434,2014-02-27,13.739999771118164,14.211999893188475,13.60200023651123,13.60200023651123,4398000.0,0.013722876764154845,-7.840604548627162,0.6634587169423705,39.76777542281238,35.13350588884851,0.5011761484557571,0.68010943012019,1.3765039721368524,0.5308986205552326,9.358203039230391,0.6579999923706019,-0.46350480015813567,-0.5813002109527581,-1.5205733742820584,0.35797295237654225,-1.0509367926174082,-0.11166362928810791,1.0876070457763642,35.72568244006823,-5.64136669627009,0.4696365816646504,2,0.3730001449584961,1.0989999771118164,2.065500736236576,0.9830007553100604,-0.8499994277954084,3,-0.0538573350396746,-2.93845871694243,13.553999900817873,-2.042009600820668,13.314000129699707,-1.2742873335840001,13.597999572753904,-0.0538573350396746
3435,2014-02-28,13.833999633789062,13.994000434875488,13.652000427246096,13.902000427246096,3857500.0,0.00684132927487302,1.7142770642062817,-0.49276103467102866,35.857794889218226,34.04192918269546,0.3418541658260832,0.5047172346862432,1.297792223608461,0.4304127103949753,9.350669470416387,0.34200000762939275,-0.3799376283184177,-0.4192003250122074,-1.2861636799216445,0.4477630298972297,-0.8526820024669259,0.014281352442511164,0.9321829031054651,58.91301868994188,18.511280275723763,0.4334816774547183,2,0.27900028228759766,0.7910003662109375,1.991000890731815,0.8890008926391619,-0.8940000534057617,4,-0.015035364676685536,-7.840604548627162,13.739999771118164,-2.93845871694243,13.553999900817873,-2.042009600820668,13.314000129699707,-0.015035364676685536
3436,2014-03-03,13.564000129699707,13.800000190734865,13.315999984741213,13.62600040435791,5004500.0,-0.01951709637391419,1.360977493277736,0.9117581061370793,33.5018044078368,33.583524598163336,0.49139896271628203,0.6978719675373437,1.575486427110583,0.6972081610089322,10.102481149870073,0.5179996490478498,-0.3402652034733844,-0.6176998138427727,-1.4630196778782825,0.227620050192737,-1.0403597458605276,-0.19503988182501786,1.1432150983948208,29.565248940073936,-7.609458507683691,0.4226599320177547,3,0.5489997863769531,0.8689999580383319,2.1499998569488525,1.1590003967285174,-0.12400054931640625,0,-0.0076673614389767275,1.7142770642062817,13.833999633789062,-7.840604548627162,13.739999771118164,-2.93845871694243,13.553999900817873,-0.0076673614389767275
3437,2014-03-04,13.763999938964846,13.883999824523926,13.604000091552734,13.793999671936035,4413000.0,0.014744898802176998,1.6666636391297043,0.48386451731985075,39.858647217544686,33.66629769350631,0.15851221553436012,0.4669993639119969,1.379280873646902,0.5100800083519825,10.440155116329466,0.31999969482421875,-0.3636793222558943,-0.3828999996185285,-1.2372373530280214,0.4714373537909644,-0.8100686763232741,0.04426867708621707,0.8866066726816832,50.0000000000002,13.917178167153153,0.4271686767047462,3,0.18699979782104315,0.6360001564025861,1.7465000152587873,0.9710006713867188,-0.18200016021728516,1,0.014530645898867656,1.360977493277736,13.564000129699707,1.7142770642062817,13.833999633789062,-7.840604548627162,13.739999771118164,0.014530645898867656
3438,2014-03-05,14.079999923706055,14.131999969482422,13.720000267028807,13.760000228881836,2547500.0,0.0229584413064865,-1.0600004768376035,-10.666751438472195,46.31172924939569,35.57533031188338,-0.26744512212637517,0.13525125422833284,1.0678594324866673,0.20029762061356848,10.383814473466686,0.41199970245361506,-0.41047464369044384,-0.052500009536743164,-0.9008335644743468,0.7958335454008605,-0.476666787005545,0.37166676793205866,0.5162624161503935,85.2678590435158,47.407320256064686,0.4241667774688014,3,-0.16100025177001953,0.32000017166137695,1.4215002059936523,0.6550006866455096,-0.4239997863769531,2,-0.05923292885711484,1.6666636391297043,13.763999938964846,1.360977493277736,13.564000129699707,1.7142770642062817,13.833999633789062,-0.05923292885711484
3439,2014-03-06,14.510000228881836,14.711999893188475,14.107999801635742,14.211999893188475,4404000.0,0.03053979456717215,-1.3873496927890163,0.9312519371528082,50.44405986296227,37.70800486557522,-0.7314063164153808,-0.2947387501746981,0.6383731292752071,-0.22210309399274664,9.627605030123314,0.6319999694824201,-0.4367842213412807,0.3679002761840824,-0.4935165124132812,1.229317064781446,-0.06280811811459941,0.7986086704827642,-1.218000411987303,85.53010905772062,47.26688241797362,0.4307083942986817,3,-0.508000373840332,-0.1530003547668457,0.9954998493194598,0.22500038146972834,-0.8660001754760742,3,-0.09676087251142607,-1.0600004768376035,14.079999923706055,1.6666636391297043,13.763999938964846,1.360977493277736,13.564000129699707,-0.09676087251142607
3440,2014-03-07,14.317999839782715,14.715999603271484,14.289999961853027,14.628000259399414,5138500.0,-0.013232280225395798,-1.327865776918487,-1.0402686926355882,44.92326131798447,39.31871394802751,-0.5803719700351238,-0.10712826531528208,0.8221550074094939,-0.02395758090801081,8.832954784661396,0.42599964141845703,-0.46915125610905406,0.1751998901367191,-0.6867934026236409,1.037193182897079,-0.2557967562434609,0.6061965365168991,-0.9976000213623024,71.57143771891937,34.40738888969305,0.4309966463801801,3,-0.31400012969970703,0.03900003433227539,1.2290000915527344,0.41700077056884943,-0.48799991607666016,4,-0.09973456575214135,-1.3873496927890163,14.510000228881836,-1.0600004768376035,14.079999923706055,1.6666636391297043,13.763999938964846,-0.09973456575214135
3441,2014-03-10,14.0,14.199999809265135,13.81999969482422,14.199999809265135,3470000.0,-0.022209794897409374,2.8000047683761613,0.6451598017590595,40.16437689003899,40.67179628999383,-0.22277917112871215,0.1752808669908994,1.1264598002092967,0.2984325478006049,8.416174101218237,0.4980001449584943,-0.45378276750557234,-0.1144999504089359,-0.9548858055726246,0.7258859047547528,-0.5346928779907802,0.30569297717290844,-0.623776190185545,35.61151819529063,1.986213823997737,0.42019292758184396,3,0.015999794006347656,0.24499988555908203,1.5469999313354492,0.7350006103515643,-0.09399986267089844,0,-0.07571431568690712,-1.327865776918487,14.317999839782715,-1.3873496927890163,14.510000228881836,-1.0600004768376035,14.079999923706055,-0.07571431568690712
3442,2014-03-11,13.661999702453613,14.157999992370605,13.652000427246096,14.121999740600586,2875500.0,-0.024142878396170464,-1.1083377209103724,2.300002384188085,37.86156253833047,40.9656679773471,0.18972805247323699,0.47327930562452103,1.443911593185467,0.6394451242757277,8.369788947565407,0.5059995651245099,-0.4551948999765383,-0.4117002487182617,-1.2569982588783066,0.4335977614417832,-0.8343492537982833,0.010948756361759848,-0.23218486090087787,0.9397822322448072,-29.225842327033735,0.4226490050800223,3,0.3540000915527344,0.5830001831054688,1.885000228881836,1.3400006294250506,0.29200077056884766,1,-0.016249460320983844,2.8000047683761613,14.0,-1.327865776918487,14.317999839782715,-1.3873496927890163,14.510000228881836,-0.016249460320983844
3443,2014-03-12,13.520000457763672,13.621999740600586,13.236000061035154,13.522000312805176,2704500.0,-0.010393737943387493,2.8218034002011403,0.004347510599259865,40.18640574463481,41.0121824575496,0.36475519809385837,0.5806227389722984,1.5485881214276525,0.781521915337521,8.553717489215245,0.4259996414184588,-0.41248609395857017,-0.5127995014190674,-1.383042506491737,0.35744350365360233,-0.9479210039554022,-0.07767799888273252,1.1959991455078125,19.18922193039216,-13.118894792942147,0.43512150253633514,3,0.45599937438964844,0.5909996032714826,1.9819998741149902,1.481999874114992,0.7179994583129883,2,0.004585748438217463,-1.1083377209103724,13.661999702453613,2.8000047683761613,14.0,-1.327865776918487,14.317999839782715,0.004585748438217463
3444,2014-03-13,13.223999977111815,13.656000137329102,13.10200023651123,13.5600004196167,4546000.0,-0.0218935259341565,1.0984849579516227,168.01239866476007,37.60903157744336,41.20676431179684,0.6480087681952842,0.8338427380812075,1.8042818650683454,1.0769014008616224,8.680786379229827,0.5539999008178711,-0.34014527276979223,-0.7544999599456812,-1.6853322061354898,0.17633228624412745,-1.2199160830405855,-0.2890838368507769,1.4623996353149433,7.558846869033883,-26.20802643144329,0.46541612309490415,3,0.6849999427795428,0.8200001716613787,2.1050004959106463,1.7780003547668493,1.583999633789066,3,0.03266788876020832,2.8218034002011403,13.520000457763672,-1.1083377209103724,13.661999702453613,2.8000047683761613,14.0,0.03266788876020832
3445,2014-03-14,13.020000457763672,13.211999893188475,12.970000267028807,13.130000114440918,3377000.0,-0.015426460957443044,-1.3047579257132866,0.327379499435174,41.76639043608208,42.12505164826854,0.8095305212496982,0.9727267685387506,1.9626454152647206,1.277299045275841,9.683317756914999,0.2539997100830078,-0.3055303368892641,-0.8854995250701911,-1.877708195459114,0.10670914531873166,-1.3816038602646525,-0.38939518987572974,1.6030231796264651,4.065057670180676,-32.569704372382105,0.49610433519446157,3,0.8229994773864746,0.9579997062683088,1.9830000400543213,1.981999874114992,1.807999610900879,4,0.047926234539416246,1.0984849579516227,13.223999977111815,2.8218034002011403,13.520000457763672,-1.1083377209103724,13.661999702453613,0.047926234539416246
3446,2014-03-17,12.946000099182127,13.25,12.779999732971193,13.223999977111815,5410500.0,-0.005683591089078566,1.8484871253937105,2.527279505474975,44.42424067277402,42.63233980996068,0.8790948229770734,0.9608399133097887,1.9910788168628333,1.3437178917474757,10.836700803875477,0.4700002670288068,-0.2990119243741596,-0.873699903488161,-1.8870202597113632,0.1396204527350413,-1.380360081599763,-0.36703972537655893,1.5778421359863302,12.046468429787057,-27.852719026149913,0.5066601781116012,3,0.8019995689392108,0.9369997978210467,2.0405004024505633,2.0570001602172887,1.793999671936037,0,0.06828362565668256,-1.3047579257132866,13.020000457763672,1.0984849579516227,13.223999977111815,2.8218034002011403,13.520000457763672,0.06828362565668256
3447,2014-03-18,13.185999870300293,13.26200008392334,12.887999534606935,12.972000122070312,3309500.0,0.018538526902477592,1.0437178688776516,-0.7697836050277184,44.42424067277401,42.42261885700272,0.6129407406040634,0.6326162665796264,1.7080061575623926,1.0929205499001462,11.582653248158826,0.3740005493164045,-0.2846689393092312,-0.5571001052856452,-1.5145822348424076,0.40038202427111713,-1.0358411700640264,-0.07835904050726406,1.1983349646923838,46.3470262467162,3.7536308079924225,0.4787410647783811,3,0.5619997978210449,0.6970000267028809,1.8005006313323975,1.8170003890991229,1.4920005798339826,1,0.054603387995666,1.8484871253937105,12.946000099182127,-1.3047579257132866,13.020000457763672,1.0984849579516227,13.223999977111815,0.054603387995666
3448,2014-03-19,12.793999671936035,13.131999969482422,12.694000244140625,13.076000213623047,5405500.0,-0.02972851526012721,1.2233485582334276,-1.3177610909333988,36.50883889729558,40.874260971928635,0.8977455337873153,0.9298969068166993,2.052650894819962,1.4779612899181327,12.575631629140569,0.49199962615966797,-0.24870060255451243,-0.8587002754211426,-1.8161426536343477,0.09874210279206252,-1.3374214645277451,-0.37997908631454,1.4619883548949222,10.394952068442496,-31.701192487552827,0.47872118910660255,3,0.9110002517700195,1.0460004806518555,2.1710007190704346,2.2090005874633807,1.4300003051757795,2,0.09066756532993492,1.0437178688776516,13.185999870300293,1.8484871253937105,12.946000099182127,-1.3047579257132866,13.020000457763672,0.09066756532993492
3449,2014-03-20,12.670000076293945,12.854000091552734,12.583999633789062,12.760000228881836,4205500.0,-0.009692011788470345,-1.0610640342447804,0.31914886421665273,33.54072697183534,39.60953493346763,0.8194689737723237,0.980848943805654,2.1161747935247988,1.5908246879951626,13.69680753550489,0.2700004577636719,-0.2530497031320369,-0.9043998718261719,-1.9156156879763806,0.10681594432403685,-1.4100077799012762,-0.3987919637510675,1.429789172267979,12.684422626541103,-26.157405882602074,0.505607908075104,3,0.7219996452331543,1.114999771118164,2.2950003147125244,2.368000507354738,0.925999641418457,3,0.12375689268672563,1.2233485582334276,12.793999671936035,1.0437178688776516,13.185999870300293,1.8484871253937105,12.946000099182127,0.12375689268672563
3450,2014-03-21,12.895999908447266,13.020000457763672,12.609999656677244,12.95199966430664,3813000.0,0.017837397852599413,3.2708118095843783,0.6222184546263723,40.435276449512756,39.63963488452026,0.41409209141768244,0.6882207570770333,1.8136055770323622,1.3519518237898325,14.584303694764117,0.41000080108642756,-0.30186162052586063,-0.6137000560760502,-1.6246599674568465,0.39725985530474617,-1.1191800117664474,-0.10822010038565288,1.021894586341915,46.01770907326267,5.754500386623775,0.5054799556903977,3,0.47499990463256836,0.8889999389648438,2.01300048828125,2.247000694274904,0.9960002899169922,4,0.1482630052750853,-1.0610640342447804,12.670000076293945,1.2233485582334276,12.793999671936035,1.0437178688776516,13.185999870300293,0.1482630052750853
3451,2014-03-24,12.977999687194824,13.074000358581545,12.760000228881836,13.03600025177002,6367500.0,0.006358543682513984,3.6865418831398924,1.0357288828337874,38.35209920023062,39.69413895806473,0.19207466563777942,0.5875126439748328,1.6713676801953685,1.2813439392402195,14.582176135099148,0.3140001296997088,-0.4066718389662505,-0.5007002830505378,-1.5379413703569096,0.536540804255834,-1.0193208267037228,0.017920260602647176,0.7798274242743428,58.11206369077342,18.292298111893565,0.5186205436531859,3,0.1420001983642578,0.7810001373291016,1.9310007095336914,2.329000949859621,0.6400003433227539,0,0.14254896178608267,3.2708118095843783,12.895999908447266,-1.0610640342447804,12.670000076293945,1.2233485582334276,12.793999671936035,0.14254896178608267
3452,2014-03-25,12.949999809265135,13.194000244140625,12.86400032043457,13.144000053405762,3892000.0,-0.0021574879491880194,1.2448926632109563,3.344799237068004,31.691505158525985,38.75026111516375,0.12120182557446135,0.6185581092593058,1.6246669433629553,1.3094476659501293,13.992669515181102,0.3299999237060547,-0.48634452772820325,-0.5105001449584972,-1.5723903274820277,0.5513900375650334,-1.0414452362202624,0.020444946303268097,0.6669680048824187,59.999968732020626,24.857977716889536,0.5309450912617648,3,0.1700000762939471,0.8090000152587908,1.9060006141662615,2.35700082778931,1.0520000457763707,1,0.1382239373140659,3.6865418831398924,12.977999687194824,3.2708118095843783,12.895999908447266,-1.0610640342447804,12.670000076293945,0.1382239373140659
3453,2014-03-26,13.26200008392334,13.291999816894533,12.93000030517578,13.038000106811525,5666500.0,0.024092685656642576,1.5492973354152957,-1.1546376042158053,28.97573496074935,37.79100593553108,-0.2584201399660966,0.2988842460899228,1.2618441826417168,1.0063282355139727,13.70125222697135,0.36199951171875355,-0.5203899395906131,-0.1838998794555664,-1.2484035070587982,0.8806037481476654,-0.7161516932571814,0.3483519343460486,0.23101154858119521,95.76275067619238,64.22704329274606,0.5322518138016158,3,-0.32400035858154297,0.49699974060058594,1.500999927520752,2.0450005531311053,0.708000183105467,2,0.10677125299731083,1.2448926632109563,12.949999809265135,3.6865418831398924,12.977999687194824,3.2708118095843783,12.895999908447266,0.10677125299731083
3454,2014-03-27,13.0,13.4399995803833,12.69200038909912,13.25,7766500.0,-0.019755699160411422,1.3746037705002463,-1.116071542610948,28.308094022645264,36.29563966737143,-0.03524203000844395,0.5297641604504424,1.4617081734804067,1.2731891326953022,14.368846145224461,0.7479991912841815,-0.5272570890717301,-0.40889997482299734,-1.4817711810996634,0.6639712314536688,-0.9453355779613304,0.12753562831533571,-0.4160003662109375,46.987997490572525,19.669023603615155,0.536435603138333,3,0.01199960708618164,0.6499996185302734,1.80649995803833,2.307000637054445,1.0299997329711932,3,0.09415384439321661,1.5492973354152957,13.26200008392334,1.2448926632109563,12.949999809265135,3.6865418831398924,12.977999687194824,0.09415384439321661
3455,2014-03-28,13.62600040435791,13.637999534606935,13.001999855041506,13.079999923706055,5916000.0,0.04815387725830078,1.2315827515070459,-2.184001922607422,44.41124286917476,36.294195466971516,-0.632785548057484,-0.11870401903264138,0.7807253170698658,0.6570483540065357,14.895242067258646,0.6379995346069354,-0.5253729289240301,0.22750039100646902,-0.8319691547620813,1.2869699367750194,-0.30223438187780616,0.7572351638907442,-1.0248807716369637,98.73159185121843,69.46825637685092,0.5297347728842748,3,-0.5150008201599121,0.02399921417236328,1.1524996757507324,1.7010002136230487,0.25,4,-0.0022017235986513395,1.3746037705002463,13.0,1.5492973354152957,13.26200008392334,1.2448926632109563,12.949999809265135,-0.0022017235986513395
3456,2014-03-31,13.460000038146973,13.991999626159668,13.434000015258787,13.77400016784668,3410000.0,-0.012182618617701424,-2.049176739738215,-0.5750913063754644,46.81790047413302,36.56015766712252,-0.43159339489940685,0.04121873650422003,0.8848765977414956,0.8329373151526447,14.578335881513944,0.5579996109008807,-0.4902408740811399,0.06670002937316966,-0.9903674958352546,1.123767554581594,-0.4618337332310425,0.5952337919773818,-0.8174052093505875,59.07693075146652,25.147286663992865,0.5285337626042117,3,-0.17200040817260742,0.18999958038330078,1.3515000343322754,1.8670005798339862,-0.046000480651857245,0,0.03209510839472163,1.2315827515070459,13.62600040435791,1.3746037705002463,13.0,1.5492973354152957,13.26200008392334,0.03209510839472163
3457,2014-04-01,13.96399974822998,14.01200008392334,13.553999900817873,13.553999900817873,2864500.0,0.03744425770093773,-1.2341480661338602,-1.3057314587870061,56.27827006296244,38.75676112997439,-0.9092448864655402,-0.47118725510845394,0.32663948877847915,0.3429111562726348,14.416244795507438,0.5520000457763672,-0.44917208783385476,0.5606997489929206,-0.5147576160603844,1.6361571140462257,0.02297106646626723,1.098428431519574,-1.2404406315917988,96.36361009161057,58.06734222940214,0.5377286825266528,4,-0.6659998893737793,-0.31400012969970703,0.6779999732971191,1.2700004577636719,-0.4379997253417951,1,-0.024777980804264854,-2.049176739738215,13.460000038146973,1.2315827515070459,13.62600040435791,1.3746037705002463,13.0,-0.024777980804264854
3458,2014-04-02,13.246000289916992,14.29800033569336,13.199999809265135,14.0,4890500.0,-0.0514178939600739,-1.5957438653764577,-1.8390243675508784,50.277922146138714,40.61644948267477,-0.13453416287949693,0.1909157902587033,0.9726871803209391,1.0750023585396065,15.030030340145972,1.0980005264282244,-0.4298033061441302,-0.11559972763061488,-1.1442353314172333,0.9130358761560036,-0.6299175295239241,0.39871807426269434,-0.41936589589599826,34.495636316346804,-7.37109595967199,0.5143178018933091,4,0.20799970626831055,0.40399932861328125,1.24299955368042,1.8350000381469762,0.1840000152587873,2,0.057073799530261926,-1.2341480661338602,13.96399974822998,-2.049176739738215,13.460000038146973,1.2315827515070459,13.62600040435791,0.057073799530261926
3459,2014-04-03,13.105999946594238,13.473999977111815,12.90999984741211,13.300000190734865,4893000.0,-0.010569254133968586,1.0811819934967202,0.25729485243339056,51.10425638997295,41.80189169828145,0.0824916305214991,0.23224621718692973,1.0343372062559446,1.2319681217830372,15.78450685115302,0.5640001296997053,-0.43108006886670225,-0.18540005683898997,-1.064859308974082,0.6940591952961022,-0.625129682906536,0.2543295692285561,1.192000389099121,14.1210396420562,-31.183678954452677,0.43972962606754606,4,0.38900041580200195,0.5439996719360352,1.3829998970031738,1.9750003814697301,1.1879997253417969,3,0.06592402899094241,-1.5957438653764577,13.246000289916992,-1.2341480661338602,13.96399974822998,-2.049176739738215,13.460000038146973,0.06592402899094241
3460,2014-04-04,12.890000343322756,13.204000473022461,12.755999565124512,13.204000473022461,3293500.0,-0.016480970864616307,1.85350778884323,1.6185553327040818,49.30624670963405,43.01901919932628,0.33251857832911647,0.35392425219136747,1.1895894652508918,1.4556741726274591,16.66275546932771,0.4480009078979492,-0.3707459545854981,-0.3299996852874738,-1.0810180916549506,0.42101872108000293,-0.7055088884712131,0.04550951789626545,1.4079999923706037,8.690059094381047,-39.13530610075373,0.3755092031837387,4,0.6050000190734846,0.7599992752075178,1.5859994888305646,2.1909999847412127,1.3959999084472638,4,0.08844060196157999,1.0811819934967202,13.105999946594238,-1.5957438653764577,13.246000289916992,-1.2341480661338602,13.96399974822998,0.08844060196157999
3461,2014-04-07,12.9399995803833,13.017999649047852,12.654000282287598,12.802000045776367,3575500.0,0.003878916658558884,1.4761889315267565,-0.4394887821827009,46.80186727804996,44.69794832371783,0.30906349044852277,0.23235360199837274,1.1001576681276362,1.4130478143364869,17.93659676713157,0.3639993667602539,-0.28120594576520297,-0.22700042724609304,-0.8907943589666409,0.43679350447445486,-0.558897393106367,0.10489653861418091,1.2963207244873054,17.396550413925965,-29.35110699072346,0.3318969658602742,4,0.5360007286071777,0.7100000381469727,1.4290003776550293,2.1410007476806676,1.2680006027221662,0,0.07233391455387395,1.85350778884323,12.890000343322756,1.0811819934967202,13.105999946594238,-1.5957438653764577,13.246000289916992,0.07233391455387395
3462,2014-04-08,13.4399995803833,13.456000328063965,12.94200038909912,13.01200008392334,2847000.0,0.03863987760540488,1.2347775248473165,3.1014560859139064,58.16894464827881,47.94163828899889,-0.12753184681935714,-0.3005396744708051,0.5662379378793627,0.9226365911367118,18.616058060352767,0.5160007476806641,-0.22151607157166708,0.2840995788574219,-0.3516753215818422,0.919874479296686,-0.03378787136220929,0.601987029077053,0.7013815231323246,47.81017473006783,-3.3897928733205305,0.31788745021963194,4,0.036000728607177734,0.21000003814697266,0.8330004215240479,1.6410007476806676,0.8100004196166992,1,-0.0019345255729125155,1.4761889315267565,12.9399995803833,1.85350778884323,12.890000343322756,1.0811819934967202,13.105999946594238,-0.0019345255729125155
3463,2014-04-09,13.58199977874756,13.699999809265135,13.41800022125244,13.5600004196167,3547000.0,0.010565491279592054,1.1860482308932332,0.05140043227345053,61.480361195819505,51.62744575268491,-0.24514626837148512,-0.4613084059470811,0.37914727199541254,0.7837714199504564,18.48079403788444,0.2819995880126953,-0.15200323618417677,0.4229998111724864,-0.2208039953696712,1.066803617714644,0.10109790790140671,0.7449017144435661,0.4701384754943838,88.71892123521882,31.298382486739925,0.3219019032710788,4,-0.10599946975708185,0.06799983978271307,0.5935001373290998,1.499000549316408,0.5520000457763654,2,-0.004123086200236936,1.2347775248473165,13.4399995803833,1.4761889315267565,12.9399995803833,1.85350778884323,12.890000343322756,-0.004123086200236936
3464,2014-04-10,13.656000137329102,13.793999671936035,13.501999855041506,13.64799976348877,3936000.0,0.005448414061774098,1.0563407713359736,0.36366395006066077,59.94764776960026,53.3537129638433,-0.2417273975805383,-0.5283750367988755,0.2663697756659964,0.7231401116587737,18.068646723952938,0.2919998168945295,-0.05093325369335133,0.47540016174316335,-0.20550462823708138,1.156304951723408,0.1349477667530401,0.8158525567332866,0.31224983859558186,87.89477118496607,27.832575346258977,0.34045239499012275,4,-0.17999982833862305,-0.006000518798828125,0.5034997463226318,1.4250001907348668,0.4840002059936541,3,-0.016549489592896593,1.1860482308932332,13.58199977874756,1.2347775248473165,13.4399995803833,1.4761889315267565,12.9399995803833,-0.016549489592896593
3465,2014-04-11,13.644000053405762,13.991999626159668,13.576000213623047,13.60200023651123,4733500.0,-0.000878740758835872,-7.8510642615100545,5.249731791631899,58.8800048828125,54.69394678702991,-0.2535712846875313,-0.49247919186759326,0.23407598804831053,0.7432421693824551,17.48272107133098,0.4159994125366211,0.03991451749901387,0.4322000980377201,-0.27441935348984714,1.1388195495652873,0.07889037227393558,0.7855098238015046,-0.9899997711181641,73.99105056757193,13.116979545197864,0.35330972576378383,4,-0.1679997444152832,0.005999565124511719,0.5354998111724854,1.4370002746582067,0.5579996109008789,4,0.04763996012797023,1.0563407713359736,13.656000137329102,1.1860482308932332,13.58199977874756,1.2347775248473165,13.4399995803833,0.04763996012797023
3466,2014-04-14,13.829999923706055,13.960000038146973,13.574000358581545,13.661999702453613,2945500.0,0.013632356315761207,-1.2441913010210575,4.000022706630336,61.25895747388562,55.247356499354694,-0.4264086536536702,-0.6417596985412288,0.011542386511798952,0.5681686908216328,16.586612085091755,0.3859996795654279,0.16610874731437875,0.573999977111816,-0.1721023633896106,1.3201023176132427,0.20094880686110272,0.9470511473625294,-1.1492396545410148,84.57144569865326,22.612459964257866,0.3730511702507131,4,-0.35399961471557617,-0.38899993896484375,0.35049986839294434,1.2510004043579137,0.5039997100830078,0,0.0329718243369137,-7.8510642615100545,13.644000053405762,1.0563407713359736,13.656000137329102,1.1860482308932332,13.58199977874756,0.0329718243369137
3467,2014-04-15,13.906000137329102,13.958000183105467,13.718000411987305,13.760000228881836,3894000.0,0.005495315548973645,-1.0869586850878057,0.8690459295757857,58.769064072007616,56.19081671334014,-0.5716124748917402,-0.6967777521416245,-0.08364661296466558,0.5071924423251346,15.670356473481645,0.2399997711181623,0.1937014458910209,0.6140001773834225,-0.18545444657906351,1.4134548013459085,0.2142728654021795,1.0137274893646655,-1.1990150810241698,85.01749512362893,26.20530003380037,0.3997273119812431,4,-0.5830001831054688,-0.4650001525878906,0.22449970245361328,1.1750001907348668,0.38199996948242365,1,0.02171724743232817,-1.2441913010210575,13.829999923706055,-7.8510642615100545,13.644000053405762,1.0563407713359736,13.656000137329102,0.02171724743232817
3468,2014-04-16,13.954000473022461,14.097999572753904,13.753999710083008,14.0,1583000.0,0.003451771553238281,1.8429896671579833,-0.31506545084001775,63.79410674532872,57.600800086157456,-0.568394169183291,-0.6887293943020723,-0.14770770862607208,0.47541414612875776,14.524476894836544,0.34399986267089666,0.22589276312583095,0.6040004730224613,-0.21148347815221769,1.4194844241971403,0.19625849743512092,1.0117424486098017,-1.2213151253204337,75.83906578275752,14.88961181319604,0.40774197558733977,4,-0.578000545501709,-0.51300048828125,0.1764993667602539,1.1269998550415075,0.25399971008300604,2,0.021212520921853217,-1.0869586850878057,13.906000137329102,-1.2441913010210575,13.829999923706055,-7.8510642615100545,13.644000053405762,0.021212520921853217
3469,2014-04-17,14.23799991607666,14.260000228881836,13.779999732971193,13.994000434875488,2157500.0,0.020352546468896948,2.3333355409119383,-5.3043910934195795,59.82027703082794,58.76902567740121,-0.7542503858722913,-0.895128859324803,-0.4431870491819918,0.20555688359518065,13.277164154625885,0.48000049591064275,0.18671880628483883,0.8095999240875251,-0.03170603243677306,1.6509058806118233,0.38894694582537603,1.2302529023496742,-1.4507019993725585,96.79295671068489,38.944607700310264,0.42065297826214915,4,-0.7809996604919434,-0.7969999313354492,-0.19449996948242188,0.8150005340576172,-0.005999565124511719,3,-0.0073044031581502855,1.8429896671579833,13.954000473022461,-1.0869586850878057,13.906000137329102,-1.2441913010210575,13.829999923706055,-0.0073044031581502855
3470,2014-04-21,14.80799961090088,15.020000457763672,14.260000228881836,14.355999946594238,3897500.0,0.04003369140216195,-1.360252457491833,1.8524615793505694,69.14772908919193,61.251899211972535,-1.1438593150996308,-1.3855813318227899,-1.0178285569438756,-0.3434255702735953,12.850875398773765,0.7820005416870117,0.24298473941357557,1.2839996337890636,0.27884578322085396,2.289153484357273,0.7814227085049588,1.7865765590731684,-1.9323395554661147,85.3388082765208,26.50384436200882,0.5025769252841051,4,-0.8269991874694842,-1.0059995651245135,-0.8314995765686053,0.17800092697143555,-0.597999572753908,0,-0.04511070266954753,2.3333355409119383,14.23799991607666,1.8429896671579833,13.954000473022461,-1.0869586850878057,13.906000137329102,-0.04511070266954753
3471,2014-04-22,14.82800006866455,14.961999893188475,14.718000411987305,14.960000038146973,4270500.0,0.0013506522345494432,2.588236119097441,-0.29203554760357386,64.22925757882265,61.9252673153663,-0.9698755911635217,-1.3279634576233565,-1.0507804627393913,-0.3451767449647818,12.539138413243029,0.2439994812011701,0.31425963718795735,1.2115000724792484,0.08476631115235911,2.3382338338061377,0.6481331918158038,1.774866953142693,-1.7807927810434716,85.25342685494043,29.87816614775855,0.5633668806634443,4,-0.6089997291564941,-1.0260000228881836,-0.9175000190734863,0.09200048446655273,-0.5340003967285156,1,-0.04221745356481443,-1.360252457491833,14.80799961090088,2.3333355409119383,14.23799991607666,1.8429896671579833,13.954000473022461,-0.04221745356481443
3472,2014-04-23,14.739999771118164,14.85200023651123,14.531999588012695,14.85200023651123,2727500.0,-0.0059347381399299515,4.714273550123041,0.8484885703551716,81.04736899266476,64.09937929279354,-0.7577646709896584,-1.1583755243625546,-0.9741842685239401,-0.23963681047893282,12.347028588813732,0.32000064849853516,0.41908329704495273,1.0339997768402096,-0.15259968595728424,2.2205992396377034,0.4407000454414636,1.6272995082389556,-1.5349690298856782,77.88305519104361,19.045991090472413,0.5932997313987467,4,-0.47899961471557617,-0.9379997253417969,-0.9244999885559082,0.08500051498413441,-0.5079994201660156,2,-0.027544107437818655,2.588236119097441,14.82800006866455,-1.360252457491833,14.80799961090088,2.3333355409119383,14.23799991607666,-0.027544107437818655
3473,2014-04-24,14.678000450134276,14.850000381469727,14.531999588012695,14.850000381469727,3117000.0,-0.004206195518765998,2.6976851210113386,1.5357072913207641,83.76291024807011,66.74551956817909,-0.5855220539949126,-1.038076513753639,-0.9200313270265621,-0.17030768326365298,12.394533942411998,0.31800079345703125,0.5432799761631113,0.901200437545775,-0.34150314892783307,2.143904024019383,0.27984864430897183,1.522552230782578,-1.3277721315792945,72.41937034459137,7.598613764566139,0.6213517932368037,4,-0.38100004196166815,-0.8760004043579084,-0.8625006675720197,0.1469998359680229,-0.6380004882812482,3,-0.026570400011071138,4.714273550123041,14.739999771118164,2.588236119097441,14.82800006866455,-1.360252457491833,14.80799961090088,-0.026570400011071138
3474,2014-04-25,14.223999977111815,14.829999923706055,14.08199977874756,14.539999961853027,4539500.0,-0.030930675780045158,-1.4933322313103883,1.8372099470488672,75.99375763292527,68.64704765152496,-0.04746965398708447,-0.5140299194754032,-0.4784118761449161,0.2843694206714691,11.621712669189737,0.7480001449584943,0.5734115425762099,0.38599996566772354,-0.8155029282751265,1.5875028596105736,-0.21475148130370236,0.9867514126391495,-0.7401898874201382,15.13860293930717,-54.4366907432992,0.600751446971425,4,0.07300043106079279,-0.42199993133544744,-0.451499938964842,0.5580005645751989,-0.29599952697753906,4,-0.0011248449122674975,2.6976851210113386,14.678000450134276,4.714273550123041,14.739999771118164,2.588236119097441,14.82800006866455,-0.0011248449122674975
3475,2014-04-28,13.595999717712402,14.36400032043457,13.39799976348877,14.14799976348877,6525500.0,-0.04415074946639086,-1.0379759569438156,1.746835672249877,60.43256881680116,68.55522668962669,0.6403448149429014,0.11763893273562509,0.12417425507378965,0.9081878979158571,11.340223543444953,0.9660005569458008,0.5651384246689588,-0.24050025939941477,-1.4431918921376816,0.9621913733388521,-0.8418460757685473,0.36084555696971776,1.4240007400512695,12.659842570578919,-60.89194270021831,0.6013458163691331,4,0.6130003929138184,0.21900033950805664,-0.0074999332427978516,1.13100051879883,0.6120004653930646,0,0.04677851180087811,-1.4933322313103883,14.223999977111815,2.6976851210113386,14.678000450134276,4.714273550123041,14.739999771118164,0.04677851180087811
3476,2014-04-29,13.892000198364258,13.906000137329102,13.470000267028807,13.595999717712402,3451500.0,0.02177114495422039,1.691354245464912,-0.5362327103352718,57.68708144990861,68.43500639828235,0.39567322378778513,-0.15213794906106415,-0.20019209338660815,0.6188814750330653,11.87132055859924,0.43599987030029475,0.5702997620139136,0.03390021324157644,-1.1557672228204776,1.2235676493036305,-0.5609335047894497,0.6287339312726026,1.0955602455139157,33.97525957117465,-41.06329304792682,0.594833718031027,4,0.3169999122619629,-0.05499982833862305,-0.31400036811828613,0.8350000381469744,0.31400012969970703,1,0.022890860584652062,-1.0379759569438156,13.595999717712402,-1.4933322313103883,14.223999977111815,2.6976851210113386,14.678000450134276,0.022890860584652062
3477,2014-04-30,13.618000030517578,13.862000465393065,13.501999855041506,13.847999572753904,2158000.0,-0.01972359371827126,1.7906880466041346,-0.7770242187776819,50.585941319875914,66.96743246212093,0.6979178795682692,0.09972464977377271,0.03986811156047132,0.8971562060060077,12.47580848306048,0.39000034332275213,0.5783895993688901,-0.2227999687194817,-1.4160408742208332,0.9704409367818698,-0.8194204214701575,0.37382048403119406,1.3377691997528078,15.151527093337222,-55.75416377375247,0.5966204527506762,4,0.5910000801086426,0.21900033950805664,-0.17850017547607422,1.1090002059936541,0.5520000457763672,2,0.04964015566922897,1.691354245464912,13.892000198364258,-1.0379759569438156,13.595999717712402,-1.4933322313103883,14.223999977111815,0.04964015566922897
3478,2014-05-01,14.001999855041506,14.208000183105467,13.609999656677244,13.699999809265135,1775000.0,0.028197960321882265,-1.4813281784833636,-1.313046290614193,55.11531081117284,66.4446584377148,0.3592184520532875,-0.23687848037206116,-0.370569728359742,0.5189089205823496,12.169008780698082,0.5980005264282227,0.5708565262177334,0.1233998775482199,-1.03797727777882,1.28477703287526,-0.4572887001152992,0.704088455211739,0.9226139858932481,42.17877262395613,-25.4800076361875,0.5806885776635199,5,0.20700025558471502,-0.16499948501587092,-0.5625000000000018,0.7250003814697266,0.28200054168700994,3,0.016426260412210292,1.7906880466041346,13.618000030517578,1.691354245464912,13.892000198364258,-1.0379759569438156,13.595999717712402,0.016426260412210292
3479,2014-05-02,13.970000267028807,14.21399974822998,13.866000175476074,13.907999992370605,2653500.0,-0.0022853584019412176,-3.7671204243200167,0.20529889159060655,54.791301773688204,64.84949984710329,0.3902426061695383,-0.14422584521298454,-0.3541260035781679,0.5537550920984611,11.33434471542294,0.34799957275390625,0.5733422291685528,0.048200273513792524,-1.0549916158733232,1.1513921629009083,-0.5033956711797654,0.5997962182073504,0.9240812923570267,59.213268504578146,-7.328734824251164,0.5515959446935582,5,0.20999956130981623,-0.13299989700317205,-0.6215004920959455,0.5709991455078143,0.5079994201660174,4,0.005010715353344075,-1.4813281784833636,14.001999855041506,1.7906880466041346,13.618000030517578,1.691354245464912,13.892000198364258,0.005010715353344075
3480,2014-05-05,14.029999732971193,14.08199977874756,13.805999755859375,13.83199977874756,1037500.0,0.004294879369758808,-1.2080001831054517,3.1935335015075057,53.05250012008264,63.60763790724328,0.23275475758932096,-0.12062489037114332,-0.42782190205117665,0.4951916898444164,10.21489933971514,0.27600002288818537,0.5559606287954892,0.051199769973756304,-0.9396021777228203,1.042001717670333,-0.4442012038745329,0.5466007438220455,0.8341601904966982,75.26879790806808,10.552693535726661,0.49540097384828835,5,0.09500026702880682,-0.19299936294555842,-0.6990001201629656,0.5109996795654279,0.47599983215331854,0,-0.0072700844460612535,-3.7671204243200167,13.970000267028807,-1.4813281784833636,14.001999855041506,1.7906880466041346,13.618000030517578,-0.0072700844460612535
3481,2014-05-06,13.87600040435791,14.10200023651123,13.838000297546387,14.015999794006348,1240500.0,-0.010976431328888592,-1.4444483690373169,-0.7070677879567282,49.5527766743827,60.108238760767485,0.2654236940197485,0.11288011076634064,-0.27050603285381314,0.6456266324255306,8.850772130187142,0.26399993896484375,0.5345685445131014,-0.14959959983825755,-1.0141867553633368,0.7149875556868217,-0.5818931776007972,0.2826939779242821,0.9588363159103981,52.52817491889738,-9.22255025774271,0.4322935777625395,5,0.2479996681213379,-0.03900003433227539,-0.4955008029937744,0.6089992523193359,1.2919998168945295,1,0.023926186874662303,-1.2080001831054517,14.029999732971193,-3.7671204243200167,13.970000267028807,-1.4813281784833636,14.001999855041506,0.023926186874662303
3482,2014-05-07,13.413999557495115,14.055999755859375,13.32800006866455,13.911999702453613,2201000.0,-0.0332949577255488,-1.1731362403831782,3.557159400544972,42.83438208833435,55.56062452079684,0.580608050568129,0.6037898479103685,0.19866679590757563,1.1102820045036026,8.844097664460412,0.7279996871948242,0.4076306918852417,-0.6103004455566428,-1.478664965195426,0.2580640740821405,-1.0444827053760353,-0.17611818573725024,1.3921004236376024,9.706492091819511,-48.185875064345616,0.434182259819392,5,0.6650004386901873,0.42300081253051935,0.055000066757203925,1.0710000991821307,1.670000076293947,2,0.05904285050660496,-1.4444483690373169,13.87600040435791,-1.2080001831054517,14.029999732971193,-3.7671204243200167,13.970000267028807,0.05904285050660496
3483,2014-05-08,13.526000022888185,13.784000396728516,13.399999618530273,13.432000160217285,2310500.0,0.00834952058206162,-3.8607402399864794,-0.1887546893761124,40.10011456819466,51.572441958049,0.32185829054107984,0.5137174740233288,0.08755054465155432,0.9987721311725455,9.365320554639347,0.3840007781982422,0.30107173779918206,-0.49549999237060405,-1.3702074073054202,0.37920742256421214,-0.932853699838013,-0.05814628490319507,1.2209759617458058,22.34763271254802,-29.359022683254437,0.4373537074674084,5,0.3200001716613752,0.3110003471374494,-0.052000284194948065,0.9589996337890607,1.4980001449584943,3,0.04761201037379914,-1.1731362403831782,13.413999557495115,-1.4444483690373169,13.87600040435791,-1.2080001831054517,14.029999732971193,0.04761201037379914
3484,2014-05-09,13.43000030517578,13.571999549865724,12.984000205993652,13.470000267028807,3254500.0,-0.007097421081617483,3.8196958385934305,-0.42553213075501906,27.93082960788483,47.96113760150275,0.32786303014108853,0.6239056980649345,0.1773409328306652,1.0954436843751107,10.369907873860843,0.5879993438720721,0.14823388446253816,-0.5801997184753436,-1.48025994959783,0.31986051264714277,-1.0302298340365876,-0.1301696029140995,1.2602166428194348,39.89267325651605,-7.247455887313691,0.4500301155612434,5,0.16899967193603693,0.4070000648498553,0.12199950218200861,1.0549993515014666,1.7100000381469762,4,0.06358898526782708,-3.8607402399864794,13.526000022888185,-1.1731362403831782,13.413999557495115,-1.4444483690373169,13.87600040435791,0.06358898526782708
3485,2014-05-12,14.293999671936035,14.465999603271484,13.43000030517578,13.567999839782715,4792500.0,0.06433353292086519,-1.0678651377404138,-18.150013113034355,43.2677704217617,46.358991931708644,-0.47685956362116144,-0.19910893277401165,-0.6859863984142471,0.23561423088236566,10.690120732334632,1.035999298095705,0.00457429942476395,0.25129966735839915,-0.63998324481563,1.1425825795324283,-0.1943417887286163,0.6969411234454146,0.29384427153908454,88.3940619914298,44.17169759963309,0.4456414560870147,5,-0.5689997673034668,-0.4569993019104004,-0.7214996814727783,0.19099998474121094,0.9619998931884766,0,0.01287253529325616,3.8196958385934305,13.43000030517578,-3.8607402399864794,13.526000022888185,-1.1731362403831782,13.413999557495115,0.01287253529325616
3486,2014-05-13,14.28600025177002,14.350000381469727,14.027999877929688,14.25,2856000.0,-0.0005596348362677528,2.926823169561602,0.049587135114401534,44.158522025196575,45.64483423229983,-0.45493505347324614,-0.16358245649179537,-0.6686898180679908,0.24541624762644432,11.032026965073749,0.32200050354003906,-0.0985922367843095,0.22050023078918457,-0.671202659451863,1.1122031210302321,-0.2253512143313401,0.6663516759097092,0.20561306745621266,87.85428983088039,45.911499178023504,0.44585144512052377,5,-0.5610003471374512,-0.44899988174438477,-0.7135002613067627,0.19899940490722656,1.119999885559082,1,0.015399643670539254,-1.0678651377404138,14.293999671936035,3.8196958385934305,13.43000030517578,-3.8607402399864794,13.526000022888185,0.015399643670539254
3487,2014-05-14,14.208000183105467,14.37600040435791,14.0,14.199999809265135,4505000.0,-0.0054598955123837944,1.1860436748532532,0.22223105247821134,43.97744322863041,44.40729338979512,-0.3178695649643952,-0.06513684293130062,-0.5885548476040317,0.3216221518753084,11.37343667137156,0.37600040435791016,-0.11664265176521482,0.12740015983581365,-0.7631576302619756,1.017957949933603,-0.3178787352130801,0.5726790548847074,0.2579994201660174,82.5911251624045,42.6650266285512,0.4452788950488945,5,-0.4830002784728986,-0.2269997596740705,-0.645000219345091,0.06299972534179865,1.2299995422363281,2,0.06756756938168507,2.926823169561602,14.28600025177002,-1.0678651377404138,14.293999671936035,3.8196958385934305,13.43000030517578,0.06756756938168507
3488,2014-05-15,14.25,14.543999671936035,13.81999969482422,13.960000038146973,5471500.0,0.002956068155494096,-1.5403479066872667,36.24830134700203,50.3724932908033,43.91631466947458,-0.3587136075411941,-0.08835406743484953,-0.6380748866824177,0.27658520493561767,11.531270817990832,0.7239999771118146,-0.1425006659297594,0.15460000038146937,-0.7369369000725765,1.0461369008355152,-0.29116844984555357,0.6003684506084923,-1.2659997940063477,81.15386073171298,36.51875664853738,0.4457684502270231,5,-0.48600006103515625,-0.2479996681213379,-0.687000036239624,-0.17100000381469727,1.0920000076293945,3,0.05852629009046062,1.1860436748532532,14.208000183105467,2.926823169561602,14.28600025177002,-1.0678651377404138,14.293999671936035,0.05852629009046062
3489,2014-05-16,14.133999824523926,14.35200023651123,13.949999809265135,14.29800033569336,2646500.0,-0.008140363191303401,1.955882095135929,-0.565519078421636,59.032913626788385,44.58080505910855,-0.2425057111688993,0.02050657402695677,-0.5449602321654812,0.384308204889253,11.35383603054055,0.4020004272460955,-0.12341611134453245,0.043799829483031516,-0.8454452817735181,0.9330449407395811,-0.4008227261452433,0.4884223851113063,-1.1187996292114253,63.19568397920412,13.916286499239263,0.44462255562827474,5,-0.36999988555908203,-0.13199949264526367,-0.5709998607635498,-0.08799982070922852,1.390000343322754,4,0.06296875296252047,-1.5403479066872667,14.25,1.1860436748532532,14.208000183105467,2.926823169561602,14.28600025177002,0.06296875296252047
3490,2014-05-19,14.140000343322756,14.295999526977539,14.053999900817873,14.086000442504885,4815000.0,0.00042454498891508763,-3.10165436868092,-0.32926666162694007,54.61310004253927,45.14306321112594,-0.25843938009214007,-0.04016395588877053,-0.5680587018419434,0.3667560130895122,9.836654784536147,0.2419996261596662,-0.15108918655770687,0.08320031166076802,-0.7402747073040725,0.9066753306256086,-0.32853719782165136,0.4949378211431874,-1.0942241584777843,44.198985996530524,-6.72644663037083,0.41173750948241994,5,-0.37600040435791193,-0.13800001144409357,-0.5770003795623797,-0.09400033950805842,1.277999877929684,0,0.0707213561329385,1.955882095135929,14.133999824523926,-1.5403479066872667,14.25,1.1860436748532532,14.208000183105467,0.0707213561329385
3491,2014-05-20,14.20199966430664,14.34000015258789,14.140000343322756,14.140000343322756,4988000.0,0.004384676059301595,-5.451677408438885,1.148137682567122,61.793217351648714,47.249600462605315,-0.30098435977030746,-0.15965170947388074,-0.6365364051406921,0.2926499067842041,8.20181122640808,0.19999980926513494,-0.17451583437919282,0.17649965286254954,-0.5672840407240773,0.9202833464491764,-0.19539219393076301,0.5483914996558621,-1.1262590097198473,52.76242839209703,-2.5771174631080314,0.3718918467933133,5,-0.4379997253417969,-0.19999933242797852,-0.6389997005462646,-0.19899988174438477,1.4560003280639648,1,0.07421489408050408,-3.10165436868092,14.140000343322756,1.955882095135929,14.133999824523926,-1.5403479066872667,14.25,0.07421489408050408
3492,2014-05-21,14.333999633789062,14.460000038146973,14.22599983215332,14.32800006866455,2596000.0,0.009294463639101025,-1.228572985590438,0.09676823922105766,57.46403028090096,49.17892443068379,-0.32269289852674987,-0.34111698561483195,-0.7627180490455192,0.14787851222517645,6.9115021171018824,0.25800037384033203,-0.19199458199011232,0.32879962921142614,-0.35240482627862235,1.0100040847014746,-0.01180259853359722,0.6694018569564495,-1.2288937988552835,70.99446895223586,13.412254146445633,0.3406022277450241,5,-0.5699996948242188,-0.3319993019104004,-0.8754994869232178,-0.33099985122680664,1.2040004730224627,2,0.07478725623886917,-5.451677408438885,14.20199966430664,-3.10165436868092,14.140000343322756,1.955882095135929,14.133999824523926,0.07478725623886917
3493,2014-05-22,14.288000106811525,14.407999992370605,14.222000122070312,14.402000427246096,1248000.0,-0.0032091201446038387,1.952391765062148,-19.00143061516452,57.104560382595075,52.42045007231826,-0.17571488313796557,-0.34344183798375205,-0.7067369932970209,0.17342844603530772,5.54810042039124,0.18599987030029297,-0.1842440812404078,0.30230011940002655,-0.3173599093330939,0.921960148133147,-0.00752989496653278,0.6121301337665859,-1.1541163951377005,66.27453840313898,8.531047243459085,0.30983001436656005,5,-0.301000118255617,-0.2859997749328631,-0.9060001373291033,-0.39700031280517756,1.383999824523924,3,0.0804870947601708,-1.228572985590438,14.333999633789062,-5.451677408438885,14.20199966430664,-3.10165436868092,14.140000343322756,0.0804870947601708
3494,2014-05-23,14.208000183105467,14.279999732971193,14.022000312805176,14.279999732971193,1808000.0,-0.005599098761758792,6.166695365378453,0.6315732235774709,53.941553831319375,53.606426006713555,0.029334956606700047,-0.27900686502860417,-0.6079369092818894,0.23291272596849488,5.3602811969546895,0.26599979400634943,-0.1076366853978925,0.22310018539428533,-0.39530452121428716,0.8415048920028578,-0.08610216791000092,0.5323025386985716,-1.0459141522263984,42.46575044199961,-12.521374671629935,0.3092023533042864,5,-0.02600049972534002,-0.20599985122680486,-0.7995002269744855,-0.3170003890991193,1.5719995498657262,4,0.079814175810073,1.952391765062148,14.288000106811525,-1.228572985590438,14.333999633789062,-5.451677408438885,14.20199966430664,0.079814175810073
3495,2014-05-27,14.232000350952148,14.35200023651123,14.052000045776367,14.35200023651123,1872500.0,0.0016892009809530428,4.0000079472935495,1.6666754970395352,58.36466312833057,55.184886129283996,-0.004899968762531515,-0.26658433861531705,-0.6058938937839073,0.18727436371454864,5.025538313226899,0.3000001907348633,-0.02051880133759454,0.2153003215789795,-0.3840161534690356,0.8146167966269946,-0.08435791594502895,0.5149585591029879,-1.0422760472519403,47.945244253999775,-7.049179918468525,0.2996582375240078,5,-0.050000667572021484,-0.23000001907348633,-0.7830002307891846,-0.44700050354003906,1.5279998779296875,1,0.09078132272587336,6.166695365378453,14.208000183105467,1.952391765062148,14.288000106811525,-1.228572985590438,14.333999633789062,0.09078132272587336
3496,2014-05-28,14.210000038146973,14.32800006866455,14.13599967956543,14.32800006866455,1820500.0,-0.0015458341949593501,2.254243041412084,0.9833345254273657,73.5782304469785,58.47386248687823,0.005795439134702818,-0.2314029046523416,-0.5551834714457637,0.18821497978401247,4.672705508113697,0.1920003890991211,0.1238667843903638,0.17740001678466832,-0.42485273268136226,0.7796527662506989,-0.12372635794834608,0.4785263915176827,-0.9931902270820476,42.92233863733354,-17.065375628413108,0.3011263747330152,5,-0.028000354766845703,-0.2369999885559082,-0.3184998035430908,-0.40799999237060547,1.6660003662109375,2,0.08501056860398104,4.0000079472935495,14.232000350952148,6.166695365378453,14.208000183105467,1.952391765062148,14.288000106811525,0.08501056860398104
3497,2014-05-29,14.293999671936035,14.312000274658205,14.15999984741211,14.312000274658205,1681000.0,0.0059113042620382306,15.888370860924017,0.15254744124399397,73.13254825540557,61.00275748294515,-0.07232837855546848,-0.27632919640794285,-0.6166420660386294,0.08374963588735085,4.300805179785025,0.15200042724609553,0.15942526747977936,0.22759966850280833,-0.3521375908227302,0.8073369278283469,-0.06226896115996183,0.5174682981655785,-1.0506460636536872,70.466213712168,5.48110724128496,0.2898686296627694,5,-0.08899974822998047,-0.37599945068359375,-0.28349947929382324,-0.49199962615966797,1.2940006256103516,3,0.09542467830837897,2.254243041412084,14.210000038146973,4.0000079472935495,14.232000350952148,6.166695365378453,14.208000183105467,0.09542467830837897
3498,2014-05-30,14.232000350952148,14.36400032043457,14.109999656677244,14.336000442504885,1553000.0,-0.004337436855103127,2.1750113248933296,5.777589403973039,74.66178528570968,62.739298778380856,-0.014696287733613644,-0.20681904490965763,-0.5197201245212835,0.12528977317963452,4.540175377155038,0.254000663757326,0.1901204065865798,0.15410032272338903,-0.4293709071393721,0.7375715525861501,-0.13763529220799064,0.4458359376547687,-0.9626338213967269,61.4035185562152,-6.476544598140116,0.2917356149313805,5,0.008999824523925781,-0.315000057220459,-0.2005002498626709,-0.43000030517578125,0.9159994125366211,4,0.09176501712016916,15.888370860924017,14.293999671936035,2.254243041412084,14.210000038146973,4.0000079472935495,14.232000350952148,0.09176501712016916
3499,2014-06-02,14.039999961853027,14.279999732971193,13.87600040435791,14.236000061035154,1251000.0,-0.013490752133538009,1.8450712738628692,1.8846146792355447,36.68762620708969,60.7475794633309,0.1816728238918639,-0.009808452110753763,-0.29031065822074886,0.2902057101743871,5.0000903768902605,0.403999328613283,0.22393996853103104,-0.041400051116943004,-0.6229827863397563,0.5401826841058703,-0.3321914187283497,0.24939131649446367,-0.7451407694499927,33.60647247926051,-30.370093045635763,0.29079136761140645,6,0.12800025939941406,-0.13299989700317383,0.009500265121459961,-0.23799991607666016,1.1700000762939453,0,0.11623931438152413,2.1750113248933296,14.232000350952148,15.888370860924017,14.293999671936035,2.254243041412084,14.210000038146973,0.11623931438152413
3500,2014-06-03,13.928000450134276,14.013999938964846,13.826000213623047,13.979999542236328,986500.0,-0.007977173221015432,2.1333317438745603,0.26530135606581495,33.08127334612118,57.55736346271672,0.2910440510095409,0.09924612447249892,-0.14871798403568626,0.36554033970094046,5.478047860593192,0.21399974822998047,0.22120107766007635,-0.1482995986938498,-0.7335574392138611,0.4369582418261615,-0.44092851895385543,0.14432932156615585,-0.6081584481405802,18.959148003842728,-40.262191334864575,0.2926289202600053,6,0.2149996757507342,-0.16400051116943182,0.12149977684021174,-0.12600040435790838,1.295999526977539,1,0.13296950193730517,1.8450712738628692,14.039999961853027,2.1750113248933296,14.232000350952148,15.888370860924017,14.293999671936035,0.13296950193730517
3501,2014-06-04,14.208000183105467,14.336000442504885,13.845999717712402,13.845999717712402,1867000.0,0.020103369035179286,-1.7071828444222077,-6.9616689591927585,50.0,56.728026764838845,0.013393470370685279,-0.16296080781956412,-0.39790428867423344,0.058530385565644494,5.7609265453842236,0.49000072479248225,0.2015405846962608,0.11510014533996404,-0.4650478937741127,0.6952481844540408,-0.17497387421707344,0.40517416489700153,-0.8636750277129241,71.00369770302767,14.129647731301453,0.290074019557038,6,-0.0910000801086408,-0.4440002441406232,-0.19600009918212713,-0.4060001373290998,1.062000274658205,2,0.10923423604835181,2.1333317438745603,13.928000450134276,1.8450712738628692,14.039999961853027,2.1750113248933296,14.232000350952148,0.10923423604835181
3502,2014-06-05,14.206000328063965,14.277999877929688,14.064000129699707,14.170000076293945,1260000.0,-0.0001407555613548439,1.3777835469394892,0.09944808145738157,48.196732332182414,55.73826809257076,-0.005221937778959074,-0.10391156577587779,-0.3635762797929054,0.026847323885608176,5.016406017666965,0.21399974822998047,0.19936350500614353,0.07350025177001918,-0.4119161949712229,0.5589166985112612,-0.16920797160060097,0.3162084751406393,-0.837681682340552,70.63197750888973,16.133965054224674,0.24270822337062078,6,-0.11100006103515625,-0.4420003890991211,-0.1830000877380371,-0.40400028228759766,1.3940000534057617,3,0.11755596492524778,-1.7071828444222077,14.208000183105467,2.1333317438745603,13.928000450134276,1.8450712738628692,14.039999961853027,0.11755596492524778
3503,2014-06-06,14.170000076293945,14.251999855041506,14.008000373840332,14.199999809265135,2743000.0,-0.002534158168284728,2.641788070514986,-0.8333200879493003,51.57896057722472,55.4757577310047,0.013722859141687138,-0.01811968337849912,-0.30505790399058696,0.03940715041394682,4.225082761297243,0.24399948120117365,0.17049779525357422,0.0052999973297112035,-0.3872799935597726,0.397879988219195,-0.1909899981150307,0.2015899927744531,-0.7781678100462806,67.45092319372273,13.472588308933481,0.19628999544474202,6,-0.07499980926513672,-0.40600013732910156,-0.14699983596801758,-0.3680000305175781,1.5120000839233398,4,0.10007058670555136,1.3777835469394892,14.206000328063965,-1.7071828444222077,14.208000183105467,2.1333317438745603,13.928000450134276,0.10007058670555136
3504,2014-06-09,14.284000396728516,14.39799976348877,14.175999641418455,14.204000473022461,1483500.0,0.008045188413604132,-2.264669583754008,-2.6666878596180488,55.76924105604289,55.18737750075051,-0.09874745374482252,-0.06836514457888043,-0.3863047937386259,-0.1011853017354305,2.7498840386374463,0.22799968719482422,0.1487020524752687,0.07660031318664551,-0.11260772287142018,0.2658083492447112,-0.018003704842387336,0.17120433121567835,-0.8691247823670842,80.07002509232476,23.827947632069126,0.0946040180290332,6,-0.17200040817260742,-0.5200004577636719,-0.2610001564025879,-0.48200035095214844,2.0520000457763707,0,0.060487212458922635,2.641788070514986,14.170000076293945,1.3777835469394892,14.206000328063965,-1.7071828444222077,14.208000183105467,0.060487212458922635
3505,2014-06-10,14.477999687194824,14.498000144958494,14.329999923706055,14.329999923706055,3454500.0,0.013581579745036931,-1.2702768881814837,1.8499988079059677,60.00001382138484,53.67868676457344,-0.28405330286256003,-0.26126818014913056,-0.5648020116693182,-0.32034377470580466,3.0408348943043615,0.2139997482299787,0.13484970626143067,0.2613996028900143,0.039408450470844514,0.4833907553091841,0.1504040266804303,0.3723951790995983,-1.040541591681901,96.93244713839412,38.587522508198234,0.1109955762095847,6,-0.31599950790405273,-0.7139997482299805,-0.4694995880126953,-0.675999641418457,1.6719999313354492,1,0.05055949487273237,-2.264669583754008,14.284000396728516,2.641788070514986,14.170000076293945,1.3777835469394892,14.206000328063965,0.05055949487273237
3506,2014-06-11,14.505999565124512,14.56999969482422,14.380000114440918,14.465999603271484,4751500.0,0.0019339603905677016,1.2618967875976823,0.27027044442582915,56.73981917530965,51.857272422340564,-0.2968690515355057,-0.286637227900723,-0.5713033301731887,-0.37547956224175394,3.417299604266584,0.18999958038330256,0.13645169463562645,0.27839951515197825,0.02268749284046656,0.5341115374634899,0.15054350399622152,0.406255526307735,-1.0464106380831257,88.61206280682613,30.550818454635362,0.12785601115575612,6,-0.3079996109008789,-0.7289996147155762,-0.5249993801116943,-0.7039995193481445,1.8920011520385742,2,0.04949678984642514,-1.2702768881814837,14.477999687194824,-2.264669583754008,14.284000396728516,2.641788070514986,14.170000076293945,0.04949678984642514
3507,2014-06-12,15.16800022125244,15.236000061035154,14.515999794006348,14.57800006866455,10242500.0,0.04563633503199038,-1.0168054880296578,14.750017881410441,73.25582626184205,51.701054753021936,-0.9184385206298469,-0.9202090836961734,-1.2199175705765875,-1.059541205782379,4.3962725466766495,0.7300004959106428,0.1428026472169961,0.8924001693725572,0.4006825876386735,1.3841177511064409,0.6465413785056153,1.138258960239499,-1.66399486349974,94.46255235308324,35.893616995483754,0.24585879086694207,6,-0.6370000839233381,-1.0580000877380353,-1.1874999999999982,-1.3660001754760724,1.4199991226196307,3,0.006724699038988424,1.2618967875976823,14.505999565124512,-1.2702768881814837,14.477999687194824,-2.264669583754008,14.284000396728516,0.006724699038988424
3508,2014-06-13,15.083999633789062,15.197999954223633,14.838000297546387,15.154000282287598,9393000.0,-0.005538013333206582,3.556957899502037,-0.11864513626224456,73.10125245209,55.74701322468864,-0.7832380544813944,-0.8121637913412147,-1.1000838527741692,-1.0024016156805207,5.12702976537921,0.3599996566772461,0.12359548786838204,0.7666996002197273,0.15685732418241827,1.3765418762570363,0.46177846220107277,1.0716207382383818,-1.4760745938394155,85.66034272882118,24.019488766541834,0.3049211380186543,6,-0.5529994964599609,-0.9739995002746582,-1.1259994506835938,-1.2819995880126953,1.8980007171630895,4,0.03420848317476688,-1.0168054880296578,15.16800022125244,1.2618967875976823,14.505999565124512,-1.2702768881814837,14.477999687194824,0.03420848317476688
3509,2014-06-16,15.02400016784668,15.083999633789062,14.734000205993652,14.934000015258787,1943000.0,-0.0039776894324486944,2.333342415985468,-1.2857045544338888,70.49689808909656,59.904304862797005,-0.6358453482961259,-0.718928872094887,-0.9996963339838629,-0.9715133769361586,5.771477182346185,0.34999942779541016,0.09962443573765611,0.6622001171112064,-0.0172396196374347,1.3416398538598475,0.32248024873688586,1.001919985485527,-1.3183906266319028,76.6004568372966,12.680798352833847,0.3397198683743209,6,-0.4830002784729004,-0.9140000343322754,-1.182499885559082,-1.2220001220703125,1.7999992370605469,0,0.043796591122170714,3.556957899502037,15.083999633789062,-1.0168054880296578,15.16800022125244,1.2618967875976823,14.505999565124512,0.043796591122170714
3510,2014-06-17,15.140000343322756,15.432000160217285,15.03600025177002,15.041999816894533,3192500.0,0.007720991359167595,-6.200020807504341,1.088892891959458,72.95164690121612,62.454487851821014,-0.6278707467472397,-0.7970346849565679,-1.0661644321121653,-1.1054839475765181,6.685592867757964,0.40799999237060547,0.08246462366343899,0.7282002925872817,-0.025622634487442397,1.4820232196620058,0.35128882904992054,1.1051117561246429,-1.342567370918756,72.24336462086025,5.433560112634311,0.376911463537362,6,-0.4200000762939471,-0.7090001106262225,-1.42200016975403,-1.3380002975463885,1.7860002517700178,1,0.07899604174775376,2.333342415985468,15.02400016784668,3.556957899502037,15.083999633789062,-1.0168054880296578,15.16800022125244,0.07899604174775376
3511,2014-06-18,15.255999565124512,15.300000190734865,15.013999938964846,15.097999572753904,2338000.0,0.007661771411578311,1.325193544510358,1.6122361596325636,73.37221867979511,65.25176411266688,-0.6476892561799037,-0.8748776278661339,-1.1318742827983783,-1.2280718757407918,7.72438729018899,0.28600025177001953,0.15259442535988477,0.7914995193481449,-0.04356034033724576,1.6265593790335355,0.37396958950544956,1.2090294491908402,-1.3278012176954483,80.78596891606004,13.842228786857092,0.41752992984269516,6,-0.5359992980957031,-0.6299996376037598,-1.4749994277954102,-1.4539995193481445,1.4700002670288086,2,0.05859990029427253,-6.200020807504341,15.140000343322756,2.333342415985468,15.02400016784668,3.556957899502037,15.083999633789062,0.05859990029427253
3512,2014-06-19,15.406000137329102,15.411999702453613,15.100000381469727,15.227999687194824,1354000.0,0.009832234955452712,2.284210631986307,1.126585181831887,77.35321147395575,68.11556976785923,-0.6812049329930954,-0.9912718063461963,-1.2449245667904663,-1.3836003270560546,9.058318143048712,0.3119993209838867,0.25002712988833053,0.8879000663757317,-0.04390366435413284,1.8197037971055963,0.42199820101079943,1.353801931740664,-1.3574976448769807,96.27506810983924,27.44782966573983,0.46590186536493244,6,-0.6020002365112305,-0.7800002098083496,-1.625,-1.6040000915527344,1.7719993591308594,3,0.06439053427179608,1.325193544510358,15.255999565124512,-6.200020807504341,15.140000343322756,2.333342415985468,15.02400016784668,0.06439053427179608
3513,2014-06-20,15.437999725341795,15.460000038146973,15.255999565124512,15.460000038146973,2304000.0,0.0020770860526708734,17.54523386362651,-0.12359695039299781,85.1963844874671,71.3852523713508,-0.574878059677733,-0.9831030729921011,-1.2434179848744495,-1.427001477405332,10.505012861287282,0.20400047302246094,0.3139768145559785,0.8623996734619119,-0.1482146097055459,1.8730139566293698,0.35709253187818213,1.3677068150456417,-1.2788174194684618,96.96965318298705,22.708729898851985,0.5053071415837292,6,-0.5429997444152814,-0.7979998588561994,-1.5849995613098127,-1.635999679565428,1.5659999847412127,4,0.0744914910603689,2.284210631986307,15.406000137329102,1.325193544510358,15.255999565124512,-6.200020807504341,15.140000343322756,0.0744914910603689
3514,2014-06-23,15.342000007629395,15.437999725341795,15.20199966430664,15.437999725341795,1623500.0,-0.006218403900786096,3.916682395716545,4.363561489444276,85.88832615092092,74.26173151907702,-0.34980411452960425,-0.8409045662323642,-1.1167224154213091,-1.3399158119013528,11.573873631032466,0.23600006103515447,0.3863046667200347,0.7096999645233151,-0.34054434669532263,1.7599442757419528,0.18457780891399622,1.234822120132634,-1.0527359285286977,73.54259993798969,-7.394984059559718,0.5251221556093187,6,-0.4219999313354492,-0.6989998817443848,-1.4589998722076416,-1.5399999618530273,1.8160009384155273,0,0.10689612452791053,17.54523386362651,15.437999725341795,2.284210631986307,15.406000137329102,1.325193544510358,15.255999565124512,0.10689612452791053
3515,2014-06-24,15.52400016784668,15.633999824523926,15.220000267028807,15.260000228881836,2320500.0,0.011862870559691041,-1.406975132377796,-2.7500074506025562,85.14957711262855,77.41837128989023,-0.41105198821760247,-0.9709284482796257,-1.2648921264088386,-1.532129537778614,13.017170923295557,0.41399955749511896,0.46970198078984104,0.8271001338958737,-0.27702975744318614,1.9312300252349335,0.27503518822634376,1.3791650795654036,-1.1176624928413545,82.25811661593215,0.06132057372148836,0.5520649456695297,6,-0.44900035858154297,-0.7940001487731934,-1.6410000324249268,-1.7220001220703125,1.2840003967285156,1,0.08374125373646324,3.916682395716545,15.342000007629395,17.54523386362651,15.437999725341795,2.284210631986307,15.406000137329102,0.08374125373646324
3516,2014-06-25,15.41800022125244,15.520000457763672,15.31999969482422,15.37600040435791,2537000.0,-0.006828133564040217,-1.597391659751588,0.1590902522902571,80.66801609663389,78.24194793820043,-0.18112755064226427,-0.8113882187571253,-1.1315921977913401,-1.4338378728166443,14.538465794661926,0.20400047302245916,0.5446742074127773,0.6607001781463602,-0.4632673277145791,1.7846676840072995,0.09871642521589052,1.2226839310768298,-0.8643430883048833,59.55059390397849,-23.113152930690738,0.5619837529304699,6,-0.23400020599365057,-0.6880002021789533,-1.5350000858306867,-1.6160001754760724,1.023999214172365,2,0.09780778001038559,-1.406975132377796,15.52400016784668,3.916682395716545,15.342000007629395,17.54523386362651,15.437999725341795,0.09780778001038559
3517,2014-06-26,15.657999992370605,15.746000289916992,15.406000137329102,15.449999809265135,2227500.0,0.015566206231294899,-1.2973019994973871,4.9524069028158735,84.12844859453305,79.46719195402744,-0.38477446891204004,-0.9949738633133762,-1.3433903909773868,-1.671702130851397,16.286324055286656,0.3400001525878906,0.6113724451606402,0.8324999332427971,-0.3376802016595253,2.0026800681451196,0.24740986579163682,1.4175900006939575,-0.9747017364338841,83.82349331902823,-0.7329896556681206,0.585090067451161,6,-0.4179997444152832,-0.8719997406005859,-1.7749998569488525,-1.8559999465942383,1.0239992141723668,3,0.0682079346214779,-1.597391659751588,15.41800022125244,-1.406975132377796,15.52400016784668,3.916682395716545,15.342000007629395,0.0682079346214779
3518,2014-06-27,15.538000106811525,15.75,15.394000053405762,15.576000213623047,1516000.0,-0.007663806719731103,-1.1840473209375255,-0.1826926603821929,78.68253274385248,80.37670691566699,-0.21635404016215176,-0.8138411336525753,-1.1975493122307537,-1.5487738677344556,18.26072724696004,0.3559999465942383,0.6880900982827409,0.6472000598907481,-0.5292719184186705,1.8236720382001685,0.05896407073603882,1.2354360490454575,-0.7059235661175656,61.3139118025829,-22.82650816269797,0.5882359891547101,6,-0.15600013732910334,-0.7500000000000018,-1.6549999713897723,-1.736000061035158,1.0119991302490217,4,0.10554764952855766,-1.2973019994973871,15.657999992370605,-1.597391659751588,15.41800022125244,-1.406975132377796,15.52400016784668,0.10554764952855766
3519,2014-06-30,15.67199993133545,15.736000061035154,15.482000350952148,15.539999961853027,1766500.0,0.008624007182570503,-1.0483914384378006,-3.4736736435277438,78.08091610175887,80.9466257157273,-0.27800367095383827,-0.8635830396491126,-1.3127736161115386,-1.6782380223090243,19.711694822552072,0.25399971008300604,0.6797495957879907,0.6995998859405521,-0.4545825569430235,1.8537823288241277,0.12250866449876519,1.276691107382339,-0.6930556371525238,85.2829984975124,2.6466429323508436,0.5770912214417875,6,-0.28999996185302734,-0.8839998245239258,-1.677499771118164,-1.869999885559082,0.8440008163452148,0,0.08499232928685041,-1.1840473209375255,15.538000106811525,-1.2973019994973871,15.657999992370605,-1.597391659751588,15.41800022125244,0.08499232928685041
3520,2014-07-01,15.779999732971193,15.81999969482422,15.68000030517578,15.699999809265135,1073500.0,0.0068912584296152435,-1.3333439298089356,0.6060601681935361,78.87580528437758,81.55813533845868,-0.31924437770303804,-0.870344728143321,-1.4187314245987004,-1.7808045542928728,21.16855304788545,0.1479997634887713,0.6827465167596216,0.7149997234344507,-0.382135584926635,1.8121350317955347,0.16643206925390785,1.2635673776149936,-0.6776865258575366,92.00000762939453,9.701511130269608,0.5485676541805423,7,-0.3199996948242205,-0.9569997787475604,-1.6879997253417987,-1.977999687194826,0.8100004196166974,1,0.0873258071224483,-1.0483914384378006,15.67199993133545,-1.1840473209375255,15.538000106811525,-1.2973019994973871,15.657999992370605,0.0873258071224483
3521,2014-07-02,15.760000228881836,15.934000015258787,15.65999984741211,15.800000190734865,1870000.0,-0.0012673957178572781,-1.283327836477123,-0.5,68.92585295715602,80.62176216992538,-0.2461156844776653,-0.7674597058393431,-1.3975249950497304,-1.7596163113709142,23.54060345931507,0.2740001678466779,0.6984804137340976,0.6174002170562751,-0.4434578614851894,1.6782582955977396,0.08697117778554286,1.1478292563270074,-0.528503453980278,67.77781506134446,-12.44573673106575,0.5304290392707319,7,-0.1920003890991211,-0.880000114440918,-1.6680002212524414,-1.9580001831054688,0.8199996948242188,2,0.0664974822635338,-1.3333439298089356,15.779999732971193,-1.0483914384378006,15.67199993133545,-1.1840473209375255,15.538000106811525,0.0664974822635338
3522,2014-07-03,15.87600040435791,15.9399995803833,15.65999984741211,15.88599967956543,606000.0,0.007360417118744245,3.7457953140280122,0.24998211858950323,74.81208825682317,79.4679514776316,-0.3223317597662376,-0.7925681518269023,-1.5081084820548796,-1.8723360305030106,26.044750795069366,0.2799997329711914,0.7035601966180742,0.6499003887176507,-0.36233595810998054,1.6621367355452819,0.14378221530383506,1.1560185621314663,-0.5040029813849056,88.27852903469213,8.38154303007731,0.5061181734138154,7,-0.30500078201293945,-0.9930005073547363,-1.7985005378723145,-2.074000358581543,0.8199987411499023,3,0.035651235616719346,-1.283327836477123,15.760000228881836,-1.3333439298089356,15.779999732971193,-1.0483914384378006,15.67199993133545,0.035651235616719346
3523,2014-07-07,15.588000297546387,15.937999725341795,15.46399974822998,15.937999725341795,927500.0,-0.018140595834985507,1.7085757259517178,35.002479732951656,65.46054299877497,77.19819779405984,-0.012087589770601426,-0.4141202892385145,-1.2159278635755726,-1.5804614790025049,28.37178844681339,0.47399997711181463,0.6935613548883346,0.2910002708435062,-0.6013113344554135,1.183311876142426,-0.15515553180595276,0.7371560734929652,0.35199928283691406,26.050544756592576,-52.02186369709007,0.44615580264945975,7,-0.008000373840332031,-0.7050004005432129,-1.5265002250671387,-1.7860002517700195,0.9420003890991211,0,0.0701821200997017,3.7457953140280122,15.87600040435791,-1.283327836477123,15.760000228881836,-1.3333439298089356,15.779999732971193,0.0701821200997017
3524,2014-07-08,15.14799976348877,15.571999549865724,14.718000411987305,15.484000205993652,2336000.0,-0.028226874881884356,2.3359397992064954,0.9600028337797494,50.18620634540074,73.31337881992341,0.4442138599401684,0.09900372330877794,-0.7621374379756887,-1.13865866955358,29.613622597249815,0.869999885559082,0.6485276499602186,-0.19220023155212473,-0.9518058199769364,0.5674053568726887,-0.5720030257645305,0.18760256266028108,0.7919998168945312,35.188186917171535,-41.81959488127676,0.3798027942124066,7,0.1810002326965332,-0.2649998664855957,-1.0689995288848877,-1.3459997177124023,1.6640005111694371,1,0.09255343909834335,1.7085757259517178,15.588000297546387,3.7457953140280122,15.87600040435791,-1.283327836477123,15.760000228881836,0.09255343909834335
3525,2014-07-09,15.210000038146973,15.277999877929688,14.979999542236328,15.065999984741213,1551500.0,0.0040929677598517955,1.1285758563492632,-0.4285710230981833,48.90163490940094,69.78378091023087,0.3721211054134148,0.0997701451111741,-0.7890976319795175,-1.2011922444657799,30.64173823402823,0.2980003356933594,0.5865842755467128,-0.1667999744415276,-0.8136587029498443,0.48005875406678733,-0.49022933869568597,0.15662938981263075,0.7279996871948224,40.261862600567056,-34.76981010589522,0.3234293642541575,7,0.11899995803833008,-0.32700014114379883,-1.1724998950958252,-1.4079999923706055,1.8720006942749023,2,0.08586460922144745,2.3359397992064954,15.14799976348877,1.7085757259517178,15.588000297546387,3.7457953140280122,15.87600040435791,0.08586460922144745
3526,2014-07-10,15.223999977111815,15.300000190734865,14.803999900817873,14.94200038909912,1297000.0,0.0009204430591538415,1.2857155413749235,1.9583297460181042,45.35239448816937,65.47533045396824,0.36622021736431165,0.15001011432450717,-0.7767147993597678,-1.218555512517712,31.57650692955553,0.4960002899169922,0.5291104857652602,-0.18870005607605123,-0.6969069599693043,0.31950684781720184,-0.44280350802267776,0.06540339587057531,0.6651997756958004,41.40752123331542,-29.659029067816164,0.25410345194662654,7,0.1050000190734881,-0.33100032806396307,-1.2704999446868879,-1.4219999313354474,2.168000221252443,3,0.08972675890237514,1.1285758563492632,15.210000038146973,2.3359397992064954,15.14799976348877,1.7085757259517178,15.588000297546387,0.08972675890237514
3527,2014-07-11,15.270000457763672,15.454000473022461,15.104000091552734,15.229999542236328,1417500.0,0.0030215765055843224,-1.397264390039976,0.14184742541376674,45.74038394577409,61.81509169862619,0.28987779891432375,0.11809798966556784,-0.7864208274328099,-1.2685801485446184,30.979120907546676,0.35000038146972656,0.462798550258837,-0.1477995872497555,-0.6476453929444475,0.35204621844493644,-0.39772249009710237,0.10212331559759136,0.57235132141113,45.24593085700981,-21.612779640444614,0.24992290284734622,7,0.05899953842163086,-0.29600048065185547,-1.329500436782837,-1.455000400543213,2.549999237060547,4,0.0857890914650461,1.2857155413749235,15.223999977111815,1.1285758563492632,15.210000038146973,2.3359397992064954,15.14799976348877,0.0857890914650461
3528,2014-07-14,15.600000381469727,15.800000190734865,15.425999641418455,15.44200038909912,1651500.0,0.0216109963204536,-2.9368170616018228,3.9499094030135864,55.847695726925814,59.3447338792003,-0.03397537552888252,-0.1805175934312615,-1.087922713671233,-1.5988739561346446,30.65902931020134,0.5299997329711932,0.41686743236319046,0.15640029907226527,-0.32378148656535544,0.636582084709886,-0.0836905937465442,0.39649119189107473,-0.8819999694824219,81.51572549334134,14.86209051559895,0.2400908928188102,7,-0.27100038528442383,-0.6260004043579102,-1.6705002784729004,-1.7630000114440918,2.115999221801758,0,0.07025632931009129,-1.397264390039976,15.270000457763672,1.2857155413749235,15.223999977111815,1.1285758563492632,15.210000038146973,0.07025632931009129
3529,2014-07-15,15.682000160217285,15.720000267028807,15.357999801635742,15.605999946594238,1341000.0,0.005256395945025805,3.7631506299253,0.48101403349931554,53.751186998511514,56.55310962521518,-0.12785250051806862,-0.22208029029635412,-1.1388524423661721,-1.674849798386031,30.61080048732793,0.36200046539306463,0.3356543240650378,0.20550007820129323,-0.24273656249355113,0.6537367188961376,-0.01861824214612895,0.4296183985487154,-0.9423597526550296,88.15261082630667,22.50319911141591,0.2241183203474219,7,-0.3530001640319824,-0.6240005493164062,-1.752500057220459,-1.8449997901916504,1.9380006790161133,1,0.05407476838187164,-2.9368170616018228,15.600000381469727,-1.397264390039976,15.270000457763672,1.2857155413749235,15.223999977111815,0.05407476838187164
3530,2014-07-16,16.336000442504886,16.437999725341793,15.765999794006348,15.800000190734865,4413500.0,0.04170388187768892,-1.2251614848872503,7.052615068011869,67.29465191430162,56.371865064898024,-0.776329307607174,-0.8241391479812705,-1.7554767951045989,-2.318227511731852,30.400110267134018,0.7559995651245082,0.2920058391897822,0.7997003555297884,0.23618892240999756,1.3632117886495791,0.5179446389698938,1.0814560720896829,-1.5751528392791787,93.75769315846621,26.20756608887281,0.2817557165598951,7,-0.7580003738403374,-0.9520006179809624,-2.3980004787445104,-2.4990000724792516,1.3039989471435511,2,0.029138088838122744,3.7631506299253,15.682000160217285,-2.9368170616018228,15.600000381469727,-1.397264390039976,15.270000457763672,0.029138088838122744
3531,2014-07-17,16.149999618530273,16.474000930786133,16.11400032043457,16.318000793457028,3230500.0,-0.01138594631098655,-2.000007947293549,-0.31343488062173075,59.46152641364719,54.66624708232292,-0.5913791184692396,-0.5984087281038697,-1.528526158500041,-2.1131253099495773,30.276732806010422,0.3600006103515625,0.23701617132308783,0.5689995288848877,-0.0408212075315042,1.1788202653012814,0.26408916067669175,0.8739098970930836,-1.3220659304199227,76.35028366572692,10.410069260768807,0.30491036820819645,7,-0.5539989471435547,-0.722999095916748,-2.186999559402466,-2.3129992485046387,1.3959999084472656,3,0.057709048662901274,-1.2251614848872503,16.336000442504886,3.7631506299253,15.682000160217285,-2.9368170616018228,15.600000381469727,0.057709048662901274
3532,2014-07-18,16.398000717163086,16.534000396728516,16.197999954223633,16.336000442504886,1709000.0,0.015356105541219911,1.0119809036502352,-0.3690466729487497,65.76245980623082,54.69979339426246,-0.8465738615921214,-0.8097999712859991,-1.7169574067922238,-2.3358543341802243,29.97549649978065,0.3840007781982422,0.17335891276239224,0.7674005985260006,0.06341224564531345,1.4713889514066878,0.4154064220856579,1.1193947749663433,-1.4713029944921878,88.43540724954303,21.004917316936556,0.3519941764403433,7,-0.7720003128051758,-0.8730006217956543,-2.4105007648468018,-2.561000347137451,1.510000228881836,4,0.060617114143725725,-2.000007947293549,16.149999618530273,-1.2251614848872503,16.336000442504886,3.7631506299253,15.682000160217285,0.060617114143725725
3533,2014-07-21,16.58799934387207,16.700000762939453,16.360000610351562,16.437999725341793,1900500.0,0.011586694621260829,-1.222238844113669,2.419337968375265,66.45113089481936,56.50700723308675,-0.9831991100653159,-0.9583617775455835,-1.8475608434149642,-2.5030515986897015,29.669040442619217,0.3400001525878906,0.1574360126073593,0.8998992443084717,0.08329633061985575,1.7165021579970858,0.4915977874641655,1.3082007011527796,-1.5327174072765626,91.65414762754142,25.387940818483244,0.4083014568443073,7,-0.8359990119934082,-0.8789987564086914,-2.2674992084503174,-2.6429991722106934,1.4360008239746094,0,0.07427058112389395,1.0119809036502352,16.398000717163086,-2.000007947293549,16.149999618530273,-1.2251614848872503,16.336000442504886,0.07427058112389395
3534,2014-07-22,16.982000350952152,17.038000106811527,16.68600082397461,16.770000457763672,2447500.0,0.023752171609871198,1.172839070106939,1.4133362155563651,69.57654099817617,58.80421902072844,-1.2177477679111792,-1.2893015774941823,-2.1732689028043026,-2.874698550594072,29.740147399125306,0.4500007629394567,0.1306126401437453,1.2119002342224157,0.22916462763456025,2.1946358408102693,0.7205324309284897,1.7032680375163434,-1.7622465317222495,95.59750455281909,31.240337821827723,0.49136780329392715,7,-1.0610003471374512,-1.1040000915527362,-2.661500215530399,-3.037000179290775,0.9260005950927699,1,0.04322219038690456,-1.222238844113669,16.58799934387207,1.0119809036502352,16.398000717163086,-2.000007947293549,16.149999618530273,0.04322219038690456
3535,2014-07-23,16.823999404907227,17.091999053955078,16.63800048828125,17.091999053955078,1527500.0,-0.009304024424664825,2.3880534342995823,-1.2641499248755963,66.58350763830335,61.163231592965545,-0.9015297981976875,-1.0845181310856038,-1.975256484640914,-2.6965362841706817,29.466210303937103,0.4539985656738281,0.13786824131682351,0.9888993263244625,-0.09233220038132472,2.07013085303025,0.448283562971568,1.529515089677357,-1.386056031167529,72.59713741314044,8.314401064921356,0.5406157633528936,7,-0.7259998321533203,-0.9189996719360352,-2.4984993934631348,-2.8789992332458496,0.8340015411376953,2,0.04731344879232435,1.172839070106939,16.982000350952152,-1.222238844113669,16.58799934387207,1.0119809036502352,16.398000717163086,0.04731344879232435
3536,2014-07-24,16.926000595092773,17.0,16.483999252319336,16.75200080871582,1294000.0,0.006062838432804307,2.204987560715555,-0.6492537844550883,66.4370466956311,63.462860787394106,-0.823290542177034,-1.1254537002592357,-2.034978105410705,-2.7732672180896287,28.99468212736097,0.5160007476806641,0.2221996978644114,1.0155004978179925,-0.15027740444648074,2.1812784000824674,0.43261154668575585,1.598389448950229,-1.256489426122922,81.43192102629968,19.35069056618105,0.5828889511322372,7,-0.7010011672973633,-1.021000862121582,-2.3505003452301025,-2.883000373840332,0.6819992065429688,3,0.04218355012717345,2.3880534342995823,16.823999404907227,1.172839070106939,16.982000350952152,-1.222238844113669,16.58799934387207,0.04218355012717345
3537,2014-07-25,16.72599983215332,17.083999633789062,16.690000534057614,17.0,1870000.0,-0.011816185507959709,-1.2774595789485028,-1.574715541621906,68.31934091583877,64.84859914171776,-0.44146084049029355,-0.8868055938162556,-1.7916355262030361,-2.5520960716295367,28.132350530660627,0.39399909973144887,0.31106449858553376,0.7620997428894043,-0.4518267605140487,1.9760262462928573,0.15513649118767603,1.3690629945911308,-0.8573403592855371,50.0,-15.951535329413119,0.6069632517017265,7,-0.5010004043579102,-0.8210000991821289,-2.05299973487854,-2.682999610900879,0.8540000915527344,4,0.0490254515755697,2.204987560715555,16.926000595092773,2.3880534342995823,16.823999404907227,1.172839070106939,16.982000350952152,0.0490254515755697
3538,2014-07-28,17.17799949645996,17.294000625610348,16.59000015258789,16.857999801635742,3621500.0,0.027023775489805724,1.550717326404266,-1.1678813824788556,82.55286415361519,68.04878549228484,-0.7220085729470895,-1.2750114645819757,-2.1955014710732446,-2.985127689255851,27.391037874435398,0.7040004730224574,0.4302507056839122,1.1320994377136238,-0.17841272131018115,2.4426115967374287,0.4768433582017231,1.7873555172255262,-1.1380724822399557,85.67889722469508,15.181836176623818,0.6552560795119021,7,-0.6479992866516113,-1.1719989776611328,-2.4629995822906494,-3.1349992752075195,0.4740009307861328,0,0.042496301722176666,-1.2774595789485028,16.72599983215332,2.204987560715555,16.926000595092773,2.3880534342995823,16.823999404907227,0.042496301722176666
3539,2014-07-29,17.003999710083008,17.350000381469727,16.961999893188473,17.222000122070312,2731000.0,-0.010129222929178172,-1.5695392680076683,-0.6812519371528026,77.7708556927341,69.21280813433287,-0.38080840249061154,-1.0499358012968418,-1.9706578404511568,-2.799844967935135,26.639710014011786,0.38800048828125355,0.5545859898293806,0.8914996623992906,-0.4732669481546168,2.256266272953196,0.2091163571223369,1.5738829676762442,-0.7634209180405485,60.04616394366942,-13.685742400329879,0.6823833052769531,7,-0.2719993591308594,-0.9699993133544922,-2.236499786376953,-2.802999496459961,0.9519996643066406,1,0.05998591361765504,1.550717326404266,17.17799949645996,-1.2774595789485028,16.72599983215332,2.204987560715555,16.926000595092773,0.05998591361765504
3540,2014-07-30,17.158000946044922,17.285999298095707,16.81399917602539,17.010000228881836,1610500.0,0.009056765383887555,1.3366491825259077,-0.6789010892864955,78.69432864694204,71.34978616025454,-0.4536532251128449,-1.154604567149736,-2.071170878675856,-2.938487513927477,25.50153394530011,0.47200012207031605,0.6440495677879596,0.9766008377075188,-0.45498744720519824,2.4081891226202377,0.2608066952511585,1.6923949801638773,-0.7177262679055545,77.82919340842315,0.008119866023520217,0.7157941424563593,7,-0.3840007781982422,-1.1240005493164062,-2.3765008449554443,-2.9360008239746094,0.7759990692138672,2,0.043711385863566043,-1.5695392680076683,17.003999710083008,1.550717326404266,17.17799949645996,-1.2774595789485028,16.72599983215332,0.043711385863566043
3541,2014-07-31,16.808000564575195,17.11400032043457,16.667999267578125,16.940000534057614,1841500.0,-0.02039866896909137,-1.1650401836969002,-0.8918873638765145,70.93083561368609,71.92405013886068,-0.0005584626993595521,-0.7610862836206138,-1.6726452529314404,-2.569930202442439,23.91415554548861,0.4900016784667969,0.736018482416819,0.5742004394531257,-0.8691143762106002,2.0175152551168516,-0.14745696837873723,1.2958578472849887,-0.203975259836362,28.6842560966122,-51.05734756051187,0.7216574078318629,7,0.04699993133544922,-0.7740001678466797,-1.9055006504058838,-2.4990005493164062,0.9779987335205078,3,0.050571177589153526,1.3366491825259077,17.158000946044922,-1.5695392680076683,17.003999710083008,1.550717326404266,17.17799949645996,0.050571177589153526
3542,2014-08-01,16.441999435424805,16.799999237060547,16.153999328613278,16.799999237060547,1980500.0,-0.02177541152168805,2.608940035696229,2.7121203363870916,61.347675609425025,71.35699955159464,0.41609730921047117,-0.36944965692856613,-1.2656267637873881,-2.1819151273499244,21.697685666577943,0.6540012359619176,0.7292520522521571,0.17989935874938823,-1.2560530989569898,1.6158518164557663,-0.5380768701038008,0.8978755876025772,0.9080009460449219,24.080255291054034,-53.146891331043705,0.7179762288531887,8,0.3100004196166992,-0.40799903869628906,-1.484999418258667,-2.1329994201660156,1.1900005340576172,4,0.07091597167305297,-1.1650401836969002,16.808000564575195,1.3366491825259077,17.158000946044922,-1.5695392680076683,17.003999710083008,0.07091597167305297
3543,2014-08-04,16.681999206542972,16.724000930786133,16.371999740600586,16.562000274658207,2008000.0,0.014596750964549932,2.4509517932609004,-0.33519273289112655,62.926542302951816,70.61811080768084,0.21326024712687897,-0.5515665503965508,-1.4594917383732415,-2.3960145525795653,20.310541105644898,0.3520011901855469,0.7722416553806397,0.3651991844177296,-1.0457631989940275,1.7761615678294849,-0.34028200728814895,1.0706803761236081,0.6440811538696245,44.147108120737435,-30.38862739115485,0.7054811917058778,8,0.0700006484985316,-0.6479988098144567,-1.6689989566803014,-2.31699895858765,0.9000015258789027,0,0.05383052151272549,2.608940035696229,16.441999435424805,-1.1650401836969002,16.808000564575195,1.3366491825259077,17.158000946044922,0.05383052151272549
3544,2014-08-05,16.549999237060547,16.775999069213867,16.488000869750973,16.68600082397461,1412000.0,-0.007912718844312883,-1.21538506683096,-1.1333566455796802,53.19782405341015,69.13081263158159,0.31015235054566404,-0.3258535419169277,-1.2793605927441778,-2.233892581468231,21.555617260204066,0.2879981994628942,0.7747601115516929,0.16309924125671316,-1.1384284625734082,1.4646269450868328,-0.48766461065834577,0.8138630931717721,0.7526395027160646,34.98232501086794,-35.58849217042726,0.6507638519150598,8,0.20200061798095703,-0.5159988403320312,-1.4649991989135742,-2.1829991340637207,1.1760005950927734,1,0.06658617770312802,2.4509517932609004,16.681999206542972,2.608940035696229,16.441999435424805,-1.1650401836969002,16.808000564575195,0.06658617770312802
3545,2014-08-06,16.516000747680664,16.56399917602539,16.299999237060547,16.431999206542972,1627500.0,-0.0020542894832134007,1.9333587648748027,-0.6176511836642844,55.729503194237566,67.94108557587118,0.3306366631052917,-0.19920965796854873,-1.1974073475650613,-2.166406694842035,22.685110904786022,0.26399993896484375,0.7601637678595594,0.06380071640014506,-1.114303901362021,1.2419053341623112,-0.525251592480938,0.6528530252812281,0.7636652038726801,37.70844219448204,-30.80400001819931,0.5890523088810831,8,0.23599910736083984,-0.48200035095214844,-1.4310007095336914,-2.149000644683838,1.1479988098144496,2,0.08718809406152417,-1.21538506683096,16.549999237060547,2.4509517932609004,16.681999206542972,2.608940035696229,16.441999435424805,0.08718809406152417
3546,2014-08-07,16.59000015258789,16.791999816894528,16.368000030517578,16.469999313354492,1645500.0,0.004480467519815123,-1.6172874391442598,1.4285552099180914,53.178796110274966,66.25880281969744,0.22793291778005198,-0.1745751622421352,-1.2208941495927732,-2.204966854171607,23.915628296756957,0.4239997863769496,0.6983294396587745,0.06950011253356791,-0.957491970228606,1.0964921952957436,-0.4439959288475208,0.5829961539146566,0.6671524665066535,67.49239717736,1.4381094575872453,0.5134960413810877,8,0.16199970245361328,-0.555999755859375,-1.448500156402588,-2.188000202178955,0.7339992523193359,3,0.08101264920490348,1.9333587648748027,16.516000747680664,-1.21538506683096,16.549999237060547,2.4509517932609004,16.681999206542972,0.08101264920490348
3547,2014-08-08,16.579999923706055,16.781999588012695,16.416000366210938,16.631999969482422,1935500.0,-0.000602786545500833,1.0795452698199395,-0.4333306842565366,49.85916533465863,62.626169617591145,0.24031702001200017,-0.06471920636766271,-1.1621640344837445,-2.1630578563734097,25.414426331077323,0.3659992218017578,0.6534150639929095,-0.006000089645386453,-0.847536479898853,0.8355363006080818,-0.4267682847721197,0.4147681054813468,0.655089629578864,56.91064159720918,-5.661488543394313,0.4207681951267339,8,0.17199993133544922,-0.5459995269775391,-1.3559999465942383,-2.120999813079834,1.0480003356933594,4,0.07273820144385601,-1.6172874391442598,16.59000015258789,1.9333587648748027,16.516000747680664,-1.21538506683096,16.549999237060547,0.07273820144385601
3548,2014-08-11,16.695999145507812,16.812000274658207,16.59000015258789,16.72599983215332,1480000.0,0.006996334278379646,1.1980039090900085,0.5769357737593075,44.41840433523145,58.92034168897974,0.054485589609615914,-0.09950037665032241,-1.2250820150562411,-2.2398907098522294,26.13229928093901,0.232000350952152,0.601734436898191,0.055199193954468484,-0.6472349913183777,0.7576333792273147,-0.29601789868195283,0.4064162865908898,0.5174686032836746,77.34357537737061,18.166172115427962,0.35121709263642265,8,0.024000167846679688,-0.6619987487792969,-1.4689993858337402,-2.233999252319336,0.9380016326904297,0,0.05606138427639107,1.0795452698199395,16.579999923706055,-1.6172874391442598,16.59000015258789,1.9333587648748027,16.516000747680664,0.05606138427639107
3549,2014-08-12,16.530000686645508,16.761999130249027,16.32200050354004,16.513999938964847,2148000.0,-0.00994240940093527,-1.1999952316238882,-0.5333460486997353,44.28017989936325,55.09654738369321,0.163354965245059,0.14048845592241932,-1.0006471179591916,-2.033313610915215,26.820130145763834,0.4399986267089879,0.5529548867530423,-0.15319929122924947,-0.6962394021131146,0.3898408196546157,-0.42471934667118205,0.11832076421268312,0.6622776937424142,44.92206708489143,-12.039079053897062,0.27152005544193186,8,0.10399913787841797,-0.4960002899169922,-1.2985007762908936,-2.0680007934570312,1.3599987030029297,1,0.06364186340453526,1.1980039090900085,16.695999145507812,1.0795452698199395,16.579999923706055,-1.6172874391442598,16.59000015258789,0.06364186340453526
3550,2014-08-13,16.812000274658207,17.0,16.479999542236328,16.719999313354492,3190000.0,0.017059865474810643,1.2222222222222223,5.749791393492975,47.927265463579744,52.54059514479251,-0.19320368623856865,-0.10964345971194334,-1.2161179436971636,-2.276291355568663,26.280519561175165,0.5200004577636719,0.4167451752554996,0.10500030517578551,-0.4152127841021773,0.6252133944537484,-0.15510623946319768,0.3651068498147687,0.359512524694221,72.27140634714387,17.64533029572199,0.2601065446389814,8,-0.23500061035156605,-0.7350001335144078,-1.7060003280639684,-2.35000038146973,0.9559993743896449,2,0.054365901889309676,-1.1999952316238882,16.530000686645508,1.1980039090900085,16.695999145507812,1.0795452698199395,16.579999923706055,0.054365901889309676
3551,2014-08-14,17.082000732421875,17.173999786376953,16.336000442504886,17.0,3473000.0,0.016059984139463523,5.300774415603014,0.8913029957499397,56.31207765214667,51.981084260650476,-0.46963721564115346,-0.3227903059034567,-1.424107140617627,-2.5066130756845375,25.788692343801568,0.8379993438720668,0.30782535955822254,0.32840070724487447,-0.1467497407621856,0.8035511552519345,0.0908254832413462,0.5659759312484027,-0.9280014038085973,89.20197988327554,32.58661406820711,0.23757522400352946,8,-0.345001220703125,-1.0050005912780762,-1.9760007858276367,-2.6200008392333984,0.3199996948242223,3,0.03407088163675098,1.2222222222222223,16.812000274658207,-1.1999952316238882,16.530000686645508,1.1980039090900085,16.695999145507812,0.03407088163675098
3552,2014-08-15,17.392000198364258,17.483999252319336,17.00200080871582,17.079999923706055,2803500.0,0.01814772583131896,-1.059828990161636,3.804847413472274,53.99553574608166,50.98875019877601,-0.7048276748222548,-0.5844696844576482,-1.6671501158036808,-2.7742812676112028,25.388964789921157,0.4819984436035156,0.18008612187727024,0.5887001991271958,0.06472753632474237,1.1126728619296493,0.3267138677259709,0.8506865305284208,-1.2176008605957058,92.08268906900933,37.52668010986416,0.26198633140122674,8,-0.5000009536743164,-1.0980005264282227,-2.2810003757476807,-2.9300003051757812,0.0699996948242152,4,-0.003909889183616011,5.300774415603014,17.082000732421875,1.2222222222222223,16.812000274658207,-1.1999952316238882,16.530000686645508,-0.003909889183616011
3553,2014-08-18,17.81999969482422,17.93400001525879,17.437999725341793,17.534000396728516,3129500.0,0.024608986406302824,-1.075312238138925,0.9166636100209075,63.91542865618315,52.17959515463968,-1.0665890012583361,-0.9649098065144059,-2.0206786588948376,-3.162012693195507,24.954553091552135,0.5419998168945312,0.10955245503064504,0.9550996780395522,0.2721444010034304,1.638054955075674,0.6136220395214913,1.296577316557613,-1.5932163604736367,92.92801768202644,37.452680562554434,0.3414776385180615,8,-0.7030000686645508,-1.1739997863769531,-2.668499708175659,-3.357999801635742,-0.15600013732910512,0,-0.010774379276817347,-1.059828990161636,17.392000198364258,5.300774415603014,17.082000732421875,1.2222222222222223,16.812000274658207,-0.010774379276817347
3554,2014-08-19,17.715999603271484,17.90999984741211,17.610000610351562,17.724000930786133,1580500.0,-0.005836144407058597,-1.7272743035988314,-0.02797673829245195,59.68076685841655,52.61862445065956,-0.8714391828956423,-0.846501422873537,-1.8455558077247147,-3.0137570825119155,23.967983847038816,0.2999992370605469,0.10872272315648246,0.8143996238708482,0.033138450842841394,1.595660796898855,0.4237690373568448,1.2050302103848516,-1.3867832680664094,86.35791800547136,32.31766005268341,0.3906305865140042,8,-0.5879993438720703,-1.0699996948242188,-2.564499616622925,-3.253999710083008,-0.7220001220703125,1,-0.00462851811410625,-1.075312238138925,17.81999969482422,-1.059828990161636,17.392000198364258,5.300774415603014,17.082000732421875,-0.00462851811410625
3555,2014-08-20,17.6200008392334,17.8700008392334,17.610000610351562,17.715999603271484,952500.0,-0.005418760791818911,-3.482792640215729,11.997854588796185,65.4490479929976,53.98198577096207,-0.6731590396910008,-0.7249807232232186,-1.684337534681811,-2.883607178258334,22.84888671726851,0.26000022888183594,0.08091741843347577,0.6786007881164551,-0.16465728930013412,1.5218588655330443,0.2569717494081587,1.1002298268247515,-1.1944974832250992,80.35048435687237,22.14850727155516,0.42162903870829516,8,-0.4920005798339844,-0.7700009346008301,-2.4265010356903076,-3.158000946044922,-0.48000144958496094,2,0.01532341302809992,-1.7272743035988314,17.715999603271484,-1.075312238138925,17.81999969482422,-1.059828990161636,17.392000198364258,0.01532341302809992
3556,2014-08-21,17.639999389648438,17.847999572753906,17.56399917602539,17.68000030517578,1500000.0,0.001134991456442469,-1.9583167766033538,0.4166815680197095,76.24899596379527,56.91418917419948,-0.5906668504863752,-0.7259662937644507,-1.6384421640518276,-2.86634103620702,22.13850611025952,0.2840003967285156,0.11577949530281728,0.6628993988037095,-0.23621877245651035,1.5620175700639294,0.21334031317359958,1.1124584844338195,-1.123986234085109,68.45484164081238,5.691457433286743,0.44955908563011,8,-0.5119991302490234,-0.6159992218017578,-2.158999443054201,-2.9289994239807147,-0.6420001983642578,3,0.007256250783916007,-3.482792640215729,17.6200008392334,-1.7272743035988314,17.715999603271484,-1.075312238138925,17.81999969482422,0.007256250783916007
3557,2014-08-22,17.54599952697754,17.766000747680664,17.450000762939453,17.639999389648438,746000.0,-0.005328790585223064,-1.2098102637633799,2.349942780850658,70.22480187520917,59.781566678641454,-0.38580080006219575,-0.5980464356669941,-1.4996236019646787,-2.7432922054945,21.11627001069608,0.31599998474121094,0.14723015907604875,0.5278995513916023,-0.39741000995538656,1.453209112738591,0.06524477071810608,0.9905543320650985,-0.9449071598324821,21.774140828389275,-41.553577987462916,0.46265478067349514,8,-0.417999267578125,-0.5019998550415039,-2.034498929977417,-2.8169989585876465,-0.4139995574951172,4,-0.008206947658355834,-1.9583167766033538,17.639999389648438,-3.482792640215729,17.6200008392334,-1.7272743035988314,17.715999603271484,-0.008206947658355834
3558,2014-08-25,17.908000946044922,17.92799949645996,17.607999801635742,17.66200065612793,1848500.0,0.020631564392258994,1.2377805195238254,-2.617028184160867,78.69833981210226,63.60580666894579,-0.623351942558859,-0.9513289883651552,-1.8089677646950264,-3.062380320933908,19.816522669336965,0.3819999694824219,0.19926922180177087,0.8534008979797356,-0.1525446117037852,1.8593464076632564,0.3504281431379752,1.356373652821496,-1.2269341200130413,95.81619175688024,27.70901933014244,0.5029727548417604,8,-0.7730007171630859,-0.8640012741088867,-2.332500696182251,-3.149000644683838,-1.3180007934570312,0,-0.024905127836446272,-1.2098102637633799,17.54599952697754,-1.9583167766033538,17.639999389648438,-3.482792640215729,17.6200008392334,-0.024905127836446272
3559,2014-08-26,18.02400016784668,18.21199989318848,17.81999969482422,17.95800018310547,2282500.0,0.006477508134562493,-1.2923923773193668,0.26829230471021515,80.80071432244553,67.25841209770864,-0.5645043908023837,-1.040332649758838,-1.86794187246279,-3.1321206386547242,18.537258932036004,0.39200019836426137,0.2755974161371242,0.9184000968933113,-0.17625739834970844,2.013057592136331,0.3710713492718014,1.465728844514821,-1.267757350461185,75.3280918732334,3.2362384704823057,0.5473287476215101,8,-0.7499999999999964,-0.8410005569458008,-2.293499708175659,-3.181999683380127,-1.5419998168945277,1,-0.019973402518813632,1.2377805195238254,17.908000946044922,-1.2098102637633799,17.54599952697754,-1.9583167766033538,17.639999389648438,-0.019973402518813632
3560,2014-08-27,17.908000946044922,18.15399932861328,17.729999542236328,17.93199920654297,1978000.0,-0.006435820057785535,-1.2315715504693068,-0.363610091610554,76.46594263845928,69.49773042952116,-0.3092040867810937,-0.9120243306071814,-1.698829327904022,-2.9666185152678004,17.611138547371947,0.4239997863769531,0.3669620316838831,0.764900875091552,-0.3871940327426451,1.9169957829257473,0.18885342117445347,1.3409483290086506,-1.03529756259519,60.10507951049641,-12.049379337308977,0.5760474539170978,8,-0.30100059509277344,-0.725001335144043,-2.0085008144378627,-2.897000789642332,-1.2340011596679688,2,-0.051038721049744606,-1.2923923773193668,18.02400016784668,1.2377805195238254,17.908000946044922,-1.2098102637633799,17.54599952697754,-0.051038721049744606
3561,2014-08-28,17.658000946044922,17.979999542236328,17.558000564575195,17.785999298095703,1148500.0,-0.013960240495476062,-1.5731714408662179,5.333651247814338,69.74365316079125,71.24752125337778,0.03474811489923724,-0.6272381954435531,-1.4012655190918437,-2.6688651335067135,16.93573853260098,0.4219989776611328,0.4755129440068515,0.4724008560180657,-0.6903082231942719,1.6351099352304033,-0.10895368358810131,1.0537553956242327,-0.6781538418160906,27.296643112636197,-44.853372380069054,0.5813545396061682,8,0.16699886322021484,-0.47500133514404297,-1.656501293182373,-2.6200013160705566,-0.8220005035400355,3,-0.029335232112585596,-1.2315715504693068,17.908000946044922,-1.2923923773193668,18.02400016784668,1.2377805195238254,17.908000946044922,-0.029335232112585596
3562,2014-08-29,17.607999801635742,17.79400062561035,17.57200050354004,17.697999954223633,1237500.0,-0.002831642413088642,-1.740763416299715,0.7031352446802169,67.11715678588331,71.60326882334445,0.13255000886074342,-0.5116361779938856,-1.3081366274469701,-2.578900134149876,17.74842883721851,0.2220001220703125,0.5605464029316636,0.36409969329833913,-0.7578338495159187,1.486033236112597,-0.196867078108788,0.9250664647054663,-0.5295804742901389,7.645151129828122,-61.210422500780496,0.5609667714071285,8,0.22300052642822266,-0.4250001907348633,-1.5430002212524414,-2.3470001220703125,-0.8740005493164062,4,-0.03464337898816283,-1.5731714408662179,17.658000946044922,-1.2315715504693068,17.908000946044922,-1.2923923773193668,18.02400016784668,-0.03464337898816283
3563,2014-09-02,17.579999923706055,17.715999603271484,17.50200080871582,17.544000625610348,1563000.0,-0.0015901793642163486,-2.56667832278984,-0.399991522909377,70.78385623135878,72.83694542033804,0.13737186115400135,-0.4352251078395355,-1.2374767627813625,-2.512960836534088,18.520725372654937,0.21399879455566406,0.6026965742325494,0.29119977951049947,-0.8076896935857221,1.390089252606721,-0.2582449570376113,0.8406445160586102,-0.4108941510930215,10.985805009617293,-58.381595876846504,0.5494447365481103,9,0.25100040435791016,-0.3970003128051758,-1.515000343322754,-2.1240005493164062,-0.5799999237060547,1,-0.025483501488502203,-1.740763416299715,17.607999801635742,-1.5731714408662179,17.658000946044922,-1.2315715504693068,17.908000946044922,-0.025483501488502203
3564,2014-09-03,17.652000427246094,17.781999588012695,17.54599952697754,17.690000534057614,2309000.0,0.004095591800483911,1.1261437740031446,-1.055579103528461,68.13473337451097,73.13535490717287,0.061841685991311124,-0.4431541225548301,-1.2620062396051424,-2.547399647221468,19.267892355295253,0.23600006103515625,0.6365837821423241,0.30810022354125977,-0.7443423675625347,1.3605428146450542,-0.21812107201063924,0.8343215190931588,-0.39946312498702596,23.00612868781722,-44.093973025758984,0.5262212955518972,9,0.1789999008178711,-0.46900081634521484,-1.3840000629425049,-2.0950002670288086,-0.6520004272460938,2,-0.06016316842022007,-2.56667832278984,17.579999923706055,-1.740763416299715,17.607999801635742,-1.5731714408662179,17.658000946044922,-0.06016316842022007
3565,2014-09-04,17.95599937438965,18.13999938964844,17.757999420166016,17.757999420166016,1515500.0,0.01722178448819478,-2.8585864424086904,-5.210510465291859,68.59574295395979,72.2849934616356,-0.211751579115532,-0.6679887132124591,-1.5198902227757713,-2.8114962216158403,20.834395479689523,0.4879989624023473,0.6095977772489256,0.5400992393493667,-0.47004262345227943,1.5502411021510127,0.03502830794854361,1.0451701707501897,-0.6267050648562282,71.15980806887956,6.57225392600219,0.5050709314008234,9,-0.1249990463256836,-0.7729997634887695,-1.5729990005493164,-2.370999336242676,-1.2719993591308594,3,-0.08208950071249377,1.1261437740031446,17.652000427246094,-2.56667832278984,17.579999923706055,-1.740763416299715,17.607999801635742,-0.08208950071249377
3566,2014-09-05,17.93400001525879,17.98200035095215,17.847999572753906,17.95800018310547,1591500.0,-0.0012251815491950424,2.7222178070942276,-0.12121299694631486,63.142598142598146,71.49808193578993,-0.16054558439510913,-0.5693273188140324,-1.4476635255726933,-2.752287205758231,21.95186872907901,0.1340007781982422,0.6054498520563207,0.45089988708496165,-0.5052806940210921,1.4070804681910154,-0.027190403468065227,0.9289901776379885,-0.5340892590329638,67.7116249869202,6.329297839835817,0.47809029055302604,9,-0.07699966430664062,-0.7510004043579102,-1.5299997329711914,-2.3459997177124023,-1.332000732421875,4,-0.07025762394389368,-2.8585864424086904,17.95599937438965,1.1261437740031446,17.652000427246094,-2.56667832278984,17.579999923706055,-0.07025762394389368
3567,2014-09-08,17.785999298095703,18.06599998474121,17.73200035095215,17.902000427246094,1454000.0,-0.008252521302395621,-1.9821525885558584,4.833346578717317,49.04600333946997,68.20337788327522,0.028026570472029277,-0.34397961789589715,-1.257856766381547,-2.568773195748225,22.978392947185434,0.3339996337890625,0.5895991991879868,0.24259920120239187,-0.6214515277882171,1.1066499301930008,-0.1894261632929144,0.6746245656976981,-0.32112141091286617,44.5139688186667,-12.346062058555553,0.4320253644953047,9,0.07100105285644531,-0.6029996871948242,-1.341498851776123,-2.1979990005493164,-0.6139984130859375,0,-0.05341273434619609,2.7222178070942276,17.93400001525879,-2.8585864424086904,17.95599937438965,1.1261437740031446,17.652000427246094,-0.05341273434619609
3568,2014-09-09,17.631999969482422,17.959999084472656,17.576000213623047,17.722000122070312,1581500.0,-0.008658458039508043,-2.8019753366192663,0.7758558321549541,47.70742971845738,64.52634626060987,0.15506464239409112,-0.12254498377260603,-1.059110384527493,-2.3805619634068353,23.793693063956773,0.3839988708496094,0.5441998852553134,0.04179983139038157,-0.7249059151805817,0.8085055779613448,-0.34155304189510005,0.4251527046758632,-0.1073523218191319,14.478192321153827,-37.0539396935056,0.38335287328548123,9,0.1960000991821289,-0.37600040435791016,-1.238999843597412,-2.043999671936035,0.1660003662109375,1,-0.05093016780384252,-1.9821525885558584,17.785999298095703,2.7222178070942276,17.93400001525879,-2.8585864424086904,17.95599937438965,-0.05093016780384252
3569,2014-09-10,17.582000732421875,17.719999313354492,17.426000595092773,17.534000396728516,1182000.0,-0.0028357099107920725,-1.227263532063694,-0.5333361590302208,48.93616566831522,61.467482152816096,0.15172865867094032,0.010865538834810451,-0.9683423781958744,-2.3008289010831184,25.258197347547117,0.29399871826171875,0.5248612291099377,-0.060799407958985086,-0.6435222783128047,0.5219234623948346,-0.3521608431358949,0.23056202721792474,0.6299991607666051,21.848795616830536,-24.962405363270513,0.2913614351769101,9,0.20099925994873047,-0.3260011672973633,-1.1890006065368652,-1.9940004348754883,0.03800010681152344,2,-0.03310207645189345,-2.8019753366192663,17.631999969482422,-1.9821525885558584,17.785999298095703,2.7222178070942276,17.93400001525879,-0.03310207645189345
3570,2014-09-11,17.72599983215332,17.74799919128418,17.437999725341793,17.461999893188473,695500.0,0.008190142971948866,1.0129923210304912,5.499960263848123,52.25132291247456,59.52388990300312,-0.023246950980546188,-0.06445262193218326,-1.0725405519139315,-2.4230562340436155,26.238457126371834,0.30999946594238637,0.4494846623075581,0.03749971389770579,-0.39484085471625363,0.4698402825116652,-0.17867057040927392,0.2536699982046855,0.4702800750732443,46.87492549412298,2.685772441109606,0.21617028430697943,9,0.057000160217285156,-0.4700002670288086,-1.3329997062683105,-2.1379995346069336,-0.11400032043457031,3,-0.04095677755995597,-1.227263532063694,17.582000732421875,-2.8019753366192663,17.631999969482422,-1.9821525885558584,17.785999298095703,-0.04095677755995597
3571,2014-09-12,17.663999557495114,17.746000289916992,17.618000030517578,17.719999313354492,918500.0,-0.003497702541198522,1.3703376660073467,-0.21212033638702907,53.14164361189981,57.97105510589385,0.044358478398983436,0.045729737403451765,-0.9699944485410832,-2.3397430401942696,26.874357262290143,0.12800025939941406,0.3495777374447009,-0.053600502014163,-0.37923668433437996,0.27203568030605396,-0.21641859317427148,0.10921758914594548,0.5168747634887758,37.187373340008506,-9.430766398631874,0.16281809116010926,9,0.11900043487549183,-0.3969993591308558,-1.2709994316101039,-2.075999259948727,0.3760013580322301,4,-0.05548004793854833,1.0129923210304912,17.72599983215332,-1.227263532063694,17.582000732421875,-2.8019753366192663,17.631999969482422,-0.05548004793854833
3572,2014-09-15,17.323999404907227,17.724000930786133,17.18600082397461,17.724000930786133,1197500.0,-0.019248197526342214,1.6899902725590799,7.142915531334697,34.267175156745054,53.91364609760343,0.3797739054756093,0.4009301290066283,-0.596302936066742,-1.9787855659123181,26.524278039229888,0.5380001068115234,0.2558543842588854,-0.3902006149291992,-0.7312083739708441,-0.04919285588755429,-0.5607044944500217,-0.21969673540837675,0.8417774415588397,17.82931409223308,-21.63344116202119,0.17050387952082321,9,0.3390007019042969,-0.05699920654296875,-0.9309992790222168,-1.7359991073608398,1.1200008392333984,0,-0.04167629570951137,1.3703376660073467,17.663999557495114,1.0129923210304912,17.72599983215332,-1.227263532063694,17.582000732421875,-0.04167629570951137
3573,2014-09-16,17.628000259399414,17.70400047302246,17.11199951171875,17.20199966430664,1284500.0,0.01754796034027084,1.0484426096971018,-1.0649974250891683,40.313107711142884,50.822354357229194,0.09308703596435564,0.08622862638326012,-0.8531007466068026,-2.258858633324106,25.44426999786656,0.5920009613037109,0.19890127240163835,-0.07659978866577077,-0.41587254774816884,0.2626729704166273,-0.2462361682069698,0.09303659087542826,0.4985855461669928,81.1322339082373,44.29747196382253,0.16963637954119973,9,-0.0020008087158203125,-0.36100006103515625,-1.2350001335144043,-2.0399999618530273,0.7659988403320312,1,-0.02586790150212903,1.6899902725590799,17.323999404907227,1.3703376660073467,17.663999557495114,1.0129923210304912,17.72599983215332,-0.02586790150212903
3574,2014-09-17,17.634000778198242,17.784000396728516,17.520000457763672,17.784000396728516,1304500.0,0.0003403970223807562,2.5200081380415296,-0.3521112887121833,42.916231497288386,47.96907530648793,0.09416747462755737,0.07775660454825584,-0.7966705678885617,-2.2334044596253264,24.2208409913462,0.26399993896484375,0.15432354791517966,-0.06649932861328267,-0.4071709997492583,0.27417234252269296,-0.2368351641812687,0.10383650695470337,0.431709849737306,77.67865759163493,41.978620573170595,0.1703358355679875,9,-0.04500102996826172,-0.3670005798339844,-1.2570009231567383,-2.0460004806518555,0.7859992980957031,2,0.009300189988529217,1.0484426096971018,17.628000259399414,1.6899902725590799,17.323999404907227,1.3703376660073467,17.663999557495114,0.009300189988529217
3575,2014-09-18,17.889999389648438,17.90999984741211,17.658000946044922,17.743999481201172,1046500.0,0.014517330166317066,1.7096536024118625,-0.9733351983011839,55.979345562658416,47.17315835316129,-0.19241195684433876,-0.16546050600252116,-0.9879753298117606,-2.446113051350725,22.984071005778382,0.2759990692138672,0.10854091378444508,0.1759993553161614,-0.17254846695520598,0.5245471775875288,0.0017254441804794851,0.3502732664518433,0.11848857131410284,97.49367802630132,58.221946936787674,0.17427391113568363,9,-0.30099964141845703,-0.6159992218017543,-1.5559992790222168,-2.301999092102051,0.6580009460449219,3,-0.015092149783485498,2.5200081380415296,17.634000778198242,1.0484426096971018,17.628000259399414,1.6899902725590799,17.323999404907227,-0.015092149783485498
3576,2014-09-19,17.76799964904785,18.016000747680664,17.510000228881836,17.8799991607666,2030500.0,-0.00681943794090778,1.635400937773186,-0.7671204243200167,53.97614483735375,47.72095185292616,-0.10776869456545057,-0.03518350200911158,-0.8018168692238135,-2.285819508431441,21.809168167235903,0.5060005187988281,0.06662099891352469,0.04759960174560618,-0.2999261445489445,0.39512534804015687,-0.12616327140166916,0.22136247489288152,-0.6560001373291016,72.56628765900705,28.083901698103972,0.17376287314727615,9,-0.20399951934814453,-0.4939994812011683,-1.4409997463226318,-2.179999351501465,0.6259994506835938,4,-0.008779836808329833,1.7096536024118625,17.889999389648438,2.5200081380415296,17.634000778198242,1.0484426096971018,17.628000259399414,-0.008779836808329833
3577,2014-09-22,17.402000427246097,17.79599952697754,17.288000106811527,17.648000717163086,1507500.0,-0.020598785965271427,-1.1434532599904401,2.1964407356947913,46.21277113812073,47.5548786773332,0.22130455386780312,0.33673933201666273,-0.3760720164138256,-1.8788909842564276,21.173958033539076,0.5079994201660121,-0.012332209299152908,-0.3111996650695765,-0.6792966703419197,0.0568973402027666,-0.49524816770574986,-0.1271511624334032,-0.2719208908081079,32.07970343301225,-15.952402810083285,0.184048502636172,9,0.16199970245360973,0.20499992370605113,-0.9950006008148229,-1.8140001296997106,1.1479988098144496,0,0.036662479750450894,1.635400937773186,17.76799964904785,1.7096536024118625,17.889999389648438,2.5200081380415296,17.634000778198242,0.036662479750450894
3578,2014-09-23,17.461999893188473,17.695999145507812,17.302000045776367,17.34000015258789,870500.0,0.003447848779984719,-2.979789806278839,-0.4959333204109251,45.93667884119774,47.22160236320904,0.1504790998765131,0.25467047015257194,-0.38503533832852455,-1.903328113804161,20.187931931449327,0.3939990997314453,-0.0728479210708528,-0.22890014648437784,-0.6013208185320664,0.14352052556331074,-0.41511048250822213,-0.04268981046053355,-0.31420193252563067,23.901048516827288,-26.16907806630799,0.18621033602384468,9,0.10200023651123402,0.19999980926514027,-0.8690004348754847,-1.7970004081726039,0.9400005340576207,1,0.05623641947994784,-1.1434532599904401,17.402000427246097,1.635400937773186,17.76799964904785,1.7096536024118625,17.889999389648438,0.05623641947994784
3579,2014-09-24,17.663999557495114,17.753999710083008,17.461999893188473,17.583999633789062,1328500.0,0.011567957023378206,1.2461504603308786,0.6557384738051586,43.4704761384825,46.245952721654355,-0.04320979155593818,0.025631763278237685,-0.5352428525253288,-2.0677188454788684,18.573428726008792,0.2919998168945348,-0.08492075545760613,-0.008900451660160513,-0.346726135199507,0.328925231879186,-0.17781329342983554,0.1600123901095145,-0.49883754109191614,51.648230726101104,4.0704171062453085,0.16891284176967394,9,-0.0999994277954066,-0.0019998550415003535,-0.7824997901916468,-1.692999362945553,1.1380004882812536,2,0.041326967873851705,-2.979789806278839,17.461999893188473,-1.1434532599904401,17.402000427246097,1.635400937773186,17.76799964904785,0.041326967873851705
3580,2014-09-25,16.993999481201172,17.59600067138672,16.920000076293945,17.54800033569336,1671000.0,-0.03793025889256496,1.0799969482493514,-6.925017285363777,33.703163596321446,44.08612160881232,0.5722105301177471,0.6573488482046272,0.158748146894915,-1.3645820613951454,17.654920809886026,0.7439994812011683,-0.10037613715782001,-0.6332004547119148,-1.0699258186415612,-0.19647509078226832,-0.851563136676738,-0.41483777274709155,1.0220012664794922,6.75176638474122,-36.697978946072155,0.21836268196482275,9,0.4740009307861328,0.5720005035400391,-0.10699939727783203,-1.0229992866516113,1.9500007629394531,3,0.08391200650972253,1.2461504603308786,17.663999557495114,-2.979789806278839,17.461999893188473,-1.1434532599904401,17.402000427246097,0.08391200650972253
3581,2014-09-26,17.139999389648438,17.365999221801758,17.020000457763672,17.07200050354004,1432000.0,0.008591262381099307,-3.0232653559111524,-0.12274148235877379,38.792491839819505,44.58893457359837,0.3844986043107035,0.49598099036030874,0.04492661401769382,-1.473800939122171,17.266079113678686,0.37199974060058594,-0.11333250326225652,-0.46130046844482564,-0.9488210150685674,0.02622007817891614,-0.7050607417566965,-0.21754019513295475,0.8540813446044915,25.1140926153337,-17.449169595651117,0.24376027331187144,9,0.3280010223388672,0.42600059509277344,-0.1509993076324463,-1.0849995613098145,1.6260013580322266,4,0.08214708262447612,1.0799969482493514,16.993999481201172,1.2461504603308786,17.663999557495114,-2.979789806278839,17.461999893188473,0.08214708262447612
3582,2014-09-29,16.99799919128418,17.346000671386722,16.77400016784668,16.950000762939453,1819500.0,-0.008284725987214303,-1.8600052452137603,0.7058708030630276,38.95467882408839,44.43799803059232,0.531260285539247,0.6218193050942418,0.2101235417875671,-1.2880951897437072,17.03555983579495,0.5720005035400426,-0.15100079292016133,-0.5728006362915039,-1.1299142718989543,-0.015687000684053487,-0.8513574540952291,-0.2942438184877787,0.9745999298095711,22.857053884570323,-22.297984541885622,0.27855681780372443,9,0.3970012664794922,0.49500083923339844,0.07800102233886719,-0.8659992218017578,1.815999984741211,0,0.08212730761647946,-3.0232653559111524,17.139999389648438,1.0799969482493514,16.993999481201172,1.2461504603308786,17.663999557495114,0.08212730761647946
3583,2014-09-30,17.131999969482422,17.158000946044922,16.86400032043457,17.100000381469727,1811500.0,0.007883326542746927,5.999886469426216,0.6666799125769919,42.38319259581619,44.378771485984295,0.3570504968075596,0.47699014536102524,0.09522969931832748,-1.3789558296415123,17.034153776673516,0.29400062561035156,-0.1865371848867845,-0.41639986038207866,-1.0069766685064785,0.17417694774232118,-0.7116882644442803,-0.12111145631987696,0.7926551934814476,36.53060906730608,-11.094463783671976,0.29528840406220075,9,0.26300048828125,0.36100006103515625,-0.046000003814697266,-0.9749999046325684,1.5380001068115234,1,0.08276904448424216,-1.8600052452137603,16.99799919128418,-3.0232653559111524,17.139999389648438,1.0799969482493514,16.993999481201172,0.08276904448424216
3584,2014-10-01,16.59000015258789,17.218000411987305,16.356000900268555,17.211999893188473,1795000.0,-0.031636692613822515,1.7192380241817815,-19.437742146986835,33.054893755764795,41.831610174107226,0.8218067954322308,0.9858955295016507,0.6377305369602446,-0.7949967679662873,17.2029592842663,0.86199951171875,-0.16811902929067202,-0.9052996635437012,-1.631952294427009,-0.17864703266039328,-1.2686259789853551,-0.5419733481020472,1.2886288105712929,18.870910928340592,-27.65732599974369,0.3633263154416546,10,0.5960006713867188,0.694000244140625,0.4994997978210449,-0.36500024795532227,1.9699993133544957,2,0.10922243869753956,5.999886469426216,17.131999969482422,-1.8600052452137603,16.99799919128418,-3.0232653559111524,17.139999389648438,0.10922243869753956
3585,2014-10-02,16.482000350952152,16.790000915527347,16.284000396728516,16.56399917602539,1432000.0,-0.00650993373371922,-1.117162591926083,0.13183096345677456,32.60742171055216,39.457307604462606,0.7924084358994534,1.0306468155463975,0.7500803442071486,-0.6590353629725669,16.68938173030864,0.5060005187988317,-0.18912984145342193,-0.9395995140075648,-1.7621772704287402,-0.11702175758638944,-1.3508883922181525,-0.5283106357969771,1.3052709284335933,18.29946111172842,-28.195421751789382,0.41128887821058707,10,0.5579996109008754,0.7369995117187464,0.7464995384216273,-0.017000198364261365,1.878000259399407,3,0.14075959503848634,1.7192380241817815,16.59000015258789,5.999886469426216,17.131999969482422,-1.8600052452137603,16.99799919128418,0.14075959503848634
3586,2014-10-03,16.673999786376953,16.865999221801758,16.600000381469727,16.639999389648438,1300500.0,0.011649037212507318,-3.666711283630036,-0.41464492568213746,39.99999999999993,38.766999700226954,0.47931003790530724,0.7793700507045003,0.5614633459791811,-0.8215451280375454,16.0464204834894,0.3839988708496058,-0.21812839358453573,-0.6846000671386712,-1.5344897466774512,0.16528961240010887,-1.1095449069080594,-0.2596552273692829,0.993009822396214,36.723096872451805,-12.844338865366986,0.4249448397693895,10,0.3450002670288086,0.5380001068115234,0.7210001945495605,-0.2089996337890625,1.9419994354248082,4,0.13614012755465632,-1.117162591926083,16.482000350952152,1.7192380241817815,16.59000015258789,5.999886469426216,17.131999969482422,0.13614012755465632
3587,2014-10-06,16.836000442504886,17.055999755859375,16.649999618530273,16.81399917602539,1507500.0,0.009715764555802142,-1.3199982561402934,0.6470885223831405,37.25868157198036,37.80277778142503,0.25544141988847713,0.5718686812706579,0.41124493616926117,-0.9515692642387172,15.557391955533845,0.40600013732910156,-0.30041676951616836,-0.4750994682311962,-1.3305832264782254,0.38038429001583296,-0.902841347354709,-0.047357589107683395,0.7203684293047097,59.10064633386807,12.967202431551286,0.4277418791235144,10,0.18299961090087535,0.3759994506835902,0.6679992675781214,-0.37100028991699574,1.9340000152587855,0,0.11463532041156377,-3.666711283630036,16.673999786376953,-1.117162591926083,16.482000350952152,1.7192380241817815,16.59000015258789,0.11463532041156377
3588,2014-10-07,16.733999252319336,17.04800033569336,16.700000762939453,16.738000869750973,1888500.0,-0.006058516720398366,-8.666843276464979,-0.1818812310357866,35.95502608020625,36.96772777494989,0.2719100790840301,0.6357391378122479,0.5095145048119498,-0.8185306714480909,15.600230353650819,0.34799957275390625,-0.3801282243398205,-0.5322006225585945,-1.410721777778999,0.3463205326618102,-0.9714612001687968,-0.09294004494839214,0.7205801414837723,48.17974820547904,5.787197544493672,0.43926057761020204,10,0.20600128173828125,0.4780006408691406,0.7730007171630859,-0.2689990997314453,2.252000808715824,1,0.12429783773402314,-1.3199982561402934,16.836000442504886,-3.666711283630036,16.673999786376953,-1.117162591926083,16.482000350952152,0.12429783773402314
3589,2014-10-08,17.0,17.181999206542972,16.530000686645508,16.81399917602539,4031500.0,0.01589582643514209,1.3709069975516368,-46.481410867534116,36.15433734782454,37.24008041400578,-0.10972267628644161,0.341404741258323,0.24840554094868494,-1.0497799452575478,16.26875741729288,0.6519985198974645,-0.41116132842995157,-0.23709983825683523,-1.1101155666904248,0.6359158901767543,-0.6736077024736282,0.19940802595995777,0.3609330740371419,79.73280091756727,42.47976478071428,0.4365078642167947,10,-0.17500019073486328,0.21199989318847656,0.5069999694824219,-0.5349998474121094,2.6000003814697266,2,0.09823529860552616,-8.666843276464979,16.733999252319336,-1.3199982561402934,16.836000442504886,-3.666711283630036,16.673999786376953,0.09823529860552616
3590,2014-10-09,17.0,17.375999450683597,16.979999542236328,17.049999237060547,3362000.0,0.0,-7.799983045818754,-0.2688119116470805,37.580863352577424,37.10545502653444,-0.12156594866191028,0.2995858264503042,0.248433503057381,-1.01477147873603,16.653555390339232,0.3959999084472692,-0.4501246582067502,-0.2007998466491685,-1.0482210165764165,0.6466213232780795,-0.6245104316127907,0.22291073831445374,-0.7159996032714844,55.55555555555532,21.828827473228706,0.42371058496362396,10,-0.1700000762939453,0.21199989318847656,0.5069999694824219,-0.5349998474121094,3.128000259399414,3,0.09176467446719916,1.3709069975516368,17.0,-8.666843276464979,16.733999252319336,-1.3199982561402934,16.836000442504886,0.09176467446719916
3591,2014-10-10,16.68400001525879,17.318000793457028,16.549999237060547,17.08799934387207,4649000.0,-0.01858823439654178,-1.285715907607235,8.080109864957656,38.19855350072252,37.02144110171601,0.13739694859058105,0.5674982048467285,0.5720733636765125,-0.6662350914810915,17.340093714689008,0.7680015563964808,-0.5119251544129817,-0.46779985427856374,-1.3157808216484241,0.38018111309129665,-0.8917903379634957,-0.04380937059363177,-0.37815963745117287,18.203256926548857,-15.081943907440294,0.42399048368493064,10,0.14599990844726562,0.4910001754760742,0.8229999542236328,-0.21899986267089844,3.5400009155273438,4,0.10045556182929394,-7.799983045818754,17.0,1.3709069975516368,17.0,-8.666843276464979,16.733999252319336,0.10045556182929394
3592,2014-10-13,16.601999282836914,17.013999938964847,16.5,16.642000198364258,4048000.0,-0.004914932411105188,-3.213123211856884,0.09901233169036693,35.966061179517226,36.30842649990502,0.17580563899596768,0.6246618514441451,0.6727177495155132,-0.5539521339637972,19.177974869729404,0.5139999389648473,-0.48978069251264245,-0.5137005805969252,-1.3917551852043317,0.3643540240104812,-0.9527278829006285,-0.07467327829322201,-0.27475572357177924,11.643761050000387,-21.885451312150693,0.43902730230370346,10,0.22800064086914062,0.5730009078979492,0.9180006980895996,-0.13699913024902344,3.7779998779296875,0,0.12131068702351477,-1.285715907607235,16.68400001525879,-7.799983045818754,17.0,1.3709069975516368,17.0,0.12131068702351477
3593,2014-10-14,17.172000885009766,17.5,16.610000610351562,16.777999877929688,2840000.0,0.03433331085383906,-1.438356021216001,-9.849799732977303,42.832197465875396,37.3947935788062,-0.43351372212670825,0.0197593845828834,0.12063056723876286,-1.0893150671131124,20.36208893670573,0.8980007171630859,-0.4838885482471156,0.07910099029540874,-0.7660057683352228,0.9242077489260403,-0.3434523890199088,0.5016543696107263,-0.8237822079162598,67.20008850097656,34.47722351522218,0.42255337931531606,10,-0.2800006866455078,-0.02200031280517578,0.34799909591674805,-0.707000732421875,2.859998703002926,1,0.09305843759587007,-3.213123211856884,16.601999282836914,-1.285715907607235,16.68400001525879,-7.799983045818754,17.0,0.09305843759587007
3594,2014-10-15,17.79800033569336,17.892000198364258,16.77400016784668,17.02400016784668,5661500.0,0.036454659819523894,1.324324645841801,1.9644624098368593,61.86540486069279,40.64568059548849,-0.9723959229068413,-0.6253876149215927,-0.4755555341067179,-1.6754066632174016,21.49666385270057,1.1180000305175781,-0.45237082684548824,0.6969004631042495,-0.17312766494242382,1.5669285911509228,0.26188639908091105,1.1319145271275879,-1.4037104056835936,93.24713726468158,54.87461467151688,0.43501406402333687,10,-0.6020002365112305,-0.6479997634887695,-0.2560005187988281,-1.3330001831054688,2.7420005798339844,2,0.06674905623859906,-1.438356021216001,17.172000885009766,-3.213123211856884,16.601999282836914,-1.285715907607235,16.68400001525879,0.06674905623859906
3595,2014-10-16,17.6200008392334,17.761999130249023,17.18400001525879,17.368000030517578,4082500.0,-0.010001095241187752,1.1567236145855944,0.32558236959677084,57.01755706841964,42.53652026975735,-0.6883861904563382,-0.49397944873856403,-0.2681003307114729,-1.4585124323941194,22.541343689485632,0.6140003204345703,-0.4453264076952088,0.5324008941650398,-0.29333747224541895,1.3581392605754985,0.11953171095981219,0.9452700773702674,-1.1358482931223648,80.45981893892785,38.74089068662164,0.4128691832052292,10,-0.42400074005126953,-0.4700002670288086,-0.10050106048583984,-1.1550006866455078,3.4259986877441406,3,0.11237227286775053,1.324324645841801,17.79800033569336,-1.438356021216001,17.172000885009766,-3.213123211856884,16.601999282836914,0.11237227286775053
3596,2014-10-17,17.61199951171875,17.97800064086914,17.516000747680664,17.823999404907227,1579000.0,-0.00045410483164298743,-1.2871427829527267,-0.8412667176300512,59.342656457781544,44.990295257068595,-0.5960143436058445,-0.5251913288357493,-0.2325145464951106,-1.4109167485535892,23.612455144401256,0.46199989318847656,-0.3516371175253852,0.532199573516845,-0.269061620845342,1.333460767879032,0.13156897633575326,0.9328301706979367,-1.0433761064725218,75.23674083556804,29.84588514430086,0.4006305971810929,10,-0.3729991912841797,-0.46199893951416016,-0.0924997329711914,-1.1469993591308594,3.392000198364258,4,0.14285718927067625,1.1567236145855944,17.6200008392334,1.324324645841801,17.79800033569336,-1.438356021216001,17.172000885009766,0.14285718927067625
3597,2014-10-20,18.040000915527344,18.11400032043457,17.61199951171875,17.66200065612793,2409500.0,0.0243016929181612,-1.1004105965021487,-1.7830209898424638,62.68155745958612,47.959909854777464,-0.9334275846602758,-0.9517408636173919,-0.6270669615641538,-1.797774253672607,24.2326734855233,0.5020008087158203,-0.22752205105415158,0.9283009529113784,0.028311109328921447,1.8282907964938353,0.47830603112014813,1.3782958747026086,-1.3586273314312827,95.07982585294897,46.56190595629923,0.4499949217912287,10,-0.7330007553100586,-0.8410005569458008,-0.5150008201599121,-1.5750007629394531,2.799999237060547,0,0.1210642962539421,-1.2871427829527267,17.61199951171875,1.1567236145855944,17.6200008392334,1.324324645841801,17.79800033569336,0.1210642962539421
3598,2014-10-21,18.444000244140625,18.99399948120117,18.31800079345703,18.31800079345703,2943500.0,0.022394640139156152,-9.730184680593343,0.3333316513692029,76.93197724484402,52.49075873222408,-1.195024015093317,-1.3474853512798504,-0.9959727220140522,-2.1568727938446592,25.456717830177638,0.9539985656738246,-0.13055906705854525,1.2832002639770508,0.21189894733373293,2.3545015806203686,0.7475496056553901,1.8188509222987115,-1.6193639864107112,75.2252519290433,22.008847163219897,0.535650658321659,10,-0.6970005035400391,-0.8050003051757812,-0.9790000915527344,-1.9790000915527344,2.7199993133544957,1,0.10496632460417654,-1.1004105965021487,18.040000915527344,-1.2871427829527267,17.61199951171875,1.1567236145855944,17.6200008392334,0.10496632460417654
3599,2014-10-22,18.393999099731445,18.841999053955078,18.354000091552734,18.417999267578125,1778000.0,-0.00271097070848636,-8.384759284731775,-0.19047835301241295,78.25051826350436,57.009609277882625,-1.035369382979777,-1.3070009786050214,-0.9053840285353374,-2.058740074769773,26.94344524128519,0.48799896240234375,-0.028469700257062414,1.1966991424560547,0.009713910894380007,2.3836843740177294,0.6032065266752191,1.7901917582368903,-1.309039255184981,66.85079787262082,8.836863589276987,0.5934926157808366,10,-0.6469993591308594,-0.7549991607666016,-0.9474992752075195,-1.9289989471435547,2.7400016784667933,2,0.08905080833156953,-9.730184680593343,18.444000244140625,-1.1004105965021487,18.040000915527344,-1.2871427829527267,17.61199951171875,0.08905080833156953
3600,2014-10-23,18.420000076293945,18.746000289916992,18.38999938964844,18.606000900268555,2286500.0,0.0014135575641558429,-1.8942904106190845,7.7499801319240245,77.12858804988012,61.33516867223347,-0.9373309804967569,-1.2866596465395546,-0.8987495755390533,-2.034181328143532,27.162747333002862,0.35600090026855113,0.0991663523353985,1.151400089263916,-0.14996978229508073,2.452769960822911,0.5007151534844176,1.8020850250434144,-1.1059554753489174,61.16374176180849,0.4377955927709323,0.6506849357794978,10,-0.6730003356933594,-0.7810001373291016,-0.9920001029968262,-1.9549999237060547,2.5480003356933594,3,0.1150923360723426,-8.384759284731775,18.393999099731445,-9.730184680593343,18.444000244140625,-1.1004105965021487,18.040000915527344,0.1150923360723426
3601,2014-10-24,18.54800033569336,18.6879997253418,18.15999984741211,18.28400039672852,1536500.0,0.006948982566191475,-1.0624953433965776,-1.419348222892165,76.88435588500097,65.88164586173166,-0.8639726800544096,-1.3742247346886884,-1.0006584127759375,-2.1148350541730707,27.178979216782935,0.527999877929691,0.22047490336478504,1.2090003013610833,-0.21008989143791013,2.6280904941600767,0.4994552049615848,1.9185453977605817,-1.0323611491175946,67.72799165293448,6.515701399466835,0.7095450963994969,10,-0.7460002899169922,-0.9090003967285156,-1.1165003776550293,-2.0830001831054688,2.3799991607666016,4,0.13467754723279168,-1.8942904106190845,18.420000076293945,-8.384759284731775,18.393999099731445,-9.730184680593343,18.444000244140625,0.13467754723279168
3602,2014-10-27,18.393999099731445,18.52400016784668,18.152000427246094,18.36199951171875,2376000.0,-0.008302848456690937,1.5479283834009392,0.12121058867728395,75.64888600730873,69.52794458855759,-0.4794651418700333,-1.1702770081516505,-0.8318110521882005,-1.913870191174695,26.674873900715383,0.3959999084472656,0.34111473236454515,0.9851990699768081,-0.49909989965808776,2.4694980396117057,0.24304958515935837,1.7273485547942578,-0.7009566778006331,28.74096726696127,-32.71039601961806,0.7421494848174486,10,-0.5099992752075195,-0.7549991607666016,-0.974998950958252,-1.885999202728268,2.25,0,0.1418941360277477,-1.0624953433965776,18.54800033569336,-1.8942904106190845,18.420000076293945,-8.384759284731775,18.393999099731445,0.1418941360277477
3603,2014-10-28,18.549999237060547,18.642000198364254,18.31399917602539,18.393999099731445,1847500.0,0.008481034302724177,-1.0759559378300665,4.875067056088693,74.79199818417892,70.9642327356116,-0.46873223812082543,-1.2802356497112726,-0.9846440487343529,-2.020947962887746,26.22189915843107,0.32800102233886363,0.4991228451821783,1.0702992439270034,-0.4917582763918773,2.632356764245884,0.28927048376756304,1.8513280040864437,-0.7008419680172935,57.681101730991436,-1.3975631479079098,0.7810287601594406,10,-0.4609994888305664,-0.9109992980957031,-0.9644989967346191,-2.0419993400573695,1.8360004425048828,1,0.1234501892028228,1.5479283834009392,18.393999099731445,-1.0624953433965776,18.54800033569336,-1.8942904106190845,18.420000076293945,0.1234501892028228
3604,2014-10-29,18.402000427246094,18.81599998474121,18.36599922180176,18.73600006103516,2117500.0,-0.007978372824877011,-1.2167413629487862,-2.14102140874692,71.41108590510345,72.56351371746536,-0.25261059646939543,-1.0430011847644494,-0.8317798109096941,-1.8262109838688758,24.944788974356474,0.4500007629394496,0.6849910774668118,0.8317004203796401,-0.7232588848558024,2.3866597256150826,0.054220767761918864,1.6091800729973613,-0.41546209274389057,37.650627500883296,-20.97010756576507,0.777479652617722,10,-0.14700031280517578,-0.76300048828125,-0.7890005111694336,-1.7440004348754883,1.8659992218017578,2,0.15009233051421944,-1.0759559378300665,18.549999237060547,1.5479283834009392,18.393999099731445,-1.0624953433965776,18.54800033569336,0.15009233051421944
3605,2014-10-30,18.802000045776367,18.98200035095215,18.43000030517578,18.44599914550781,2309500.0,0.02173674650816948,-1.8453714673365351,-1.0658721275526513,81.53657752467677,75.02950494712037,-0.5222292345598376,-1.3283876643949029,-1.2190708557484058,-2.17976957532467,23.588637975330016,0.5799999237060547,0.830710446918399,1.1157000541687019,-0.44355661826718773,2.6749567266045915,0.33607171795075885,1.895328390386645,-0.6945663736702876,78.31321425042341,13.977657739941378,0.7796283362179447,10,-0.49900054931640625,-1.1630001068115234,-1.189000129699707,-2.017000198364258,0.9200000762939453,3,0.12402939723137196,-1.2167413629487862,18.402000427246094,-1.0759559378300665,18.549999237060547,1.5479283834009392,18.393999099731445,0.12402939723137196
3606,2014-10-31,18.944000244140625,19.158000946044922,18.916000366210934,18.99399948120117,1968500.0,0.0075523985756056344,-3.566092057436692,-0.14044693994544716,84.25976510293697,77.42708357415937,-0.5089350780117812,-1.3614054395393964,-1.3470951141407355,-2.274478622124171,22.55376556379847,0.3560009002685547,0.8625529017125864,1.144200229644774,-0.4351400474025944,2.7235405066921423,0.354530091121088,1.93387036816846,-0.7301786749431365,78.72757539331936,7.407672467611448,0.7896701385236846,10,-0.2889995574951172,-1.2229995727539062,-1.4270000457763672,-2.1590003967285156,1.0359992980957031,4,0.10684122369945093,-1.8453714673365351,18.802000045776367,-1.2167413629487862,18.402000427246094,-1.0759559378300665,18.549999237060547,0.10684122369945093
3607,2014-11-03,18.766000747680664,19.118000030517575,18.70599937438965,19.097999572753906,2130500.0,-0.009396088163323157,1.2150588355936347,6.640077821012145,76.33837315797004,77.3611275645067,-0.24263849209181032,-1.0871397613650515,-1.1538695336467093,-2.060313186307532,21.94510687007466,0.41200065612792613,0.930637622159054,0.8697007179260261,-0.6974884392852196,2.436889875137272,0.08610613932040323,1.653295296531649,-0.41999406572453424,53.55457627118644,-17.531060859178304,0.7835945786056225,11,-0.11100006103515625,-1.0450000762939453,-1.2490005493164062,-1.777000904083252,0.5459995269775391,0,0.11520828427157048,-3.566092057436692,18.944000244140625,-1.8453714673365351,18.802000045776367,-1.2167413629487862,18.402000427246094,0.11520828427157048
3608,2014-11-04,18.81399917602539,19.011999130249023,18.54400062561035,18.6299991607666,3996000.0,0.002557733477158708,-1.6292266066597016,-0.554218874775225,70.7515945204284,76.52791381527604,-0.25997197362888613,-1.023811345420718,-1.1974403763430885,-2.070158153144167,21.14309817594458,0.4679985046386719,1.0011188934014825,0.8136991500854478,-0.7040066982951316,2.3314049984660272,0.054846225895158085,1.5725520742757375,-0.3543132970968301,56.5655276384328,-11.232818659570057,0.7588529241902893,11,-0.1589984893798828,-1.0929985046386719,-1.3699989318847656,-1.6509990692138672,1.342000961303711,1,0.09726799212567294,1.2150588355936347,18.766000747680664,-3.566092057436692,18.944000244140625,-1.8453714673365351,18.802000045776367,0.09726799212567294
3609,2014-11-05,18.670000076293945,19.100000381469727,18.552000045776367,19.013999938964844,1482000.0,-0.007653827258318535,1.1240292311843656,-1.8695643159978854,71.74810687466815,75.93008257358582,-0.08124912719855715,-0.7887233934389961,-1.0543352596185258,-1.887497577771942,20.026596012055194,0.5480003356933594,1.0248517853115402,0.5862000465393074,-0.88275951747001,2.0551596105486247,-0.14827973546535134,1.320679828543966,0.48800086975097656,32.96697250590806,-31.857094612179438,0.7344797820046581,11,-0.0149993896484375,-0.9489994049072266,-1.2259998321533203,-1.4870004653930664,1.2199993133544957,2,0.09191213691800448,-1.6292266066597016,18.81399917602539,1.2150588355936347,18.766000747680664,-3.566092057436692,18.944000244140625,0.09191213691800448
3610,2014-11-06,18.559999465942386,18.81999969482422,18.36199951171875,18.73200035095215,1578500.0,-0.0058918377023057245,1.6321881919628176,0.5000027723101558,68.83942115473408,75.0362009368895,0.05665690478492991,-0.5858985033146773,-0.9427857072097936,-1.7409348330795638,19.376611198311174,0.45800018310546875,0.9585288389956617,0.39819946289062713,-0.992007938155858,1.7884068639371122,-0.29690423763261364,1.093303163413868,0.5858814620971629,24.874321287027147,-37.03673925760273,0.6951037005232418,11,0.09500122070312145,-0.8389987945556676,-1.3249988555908239,-1.3769998550415075,1.3900012969970668,3,0.09202587458257461,1.1240292311843656,18.670000076293945,-1.6292266066597016,18.81399917602539,1.2150588355936347,18.766000747680664,0.09202587458257461
3611,2014-11-07,18.36000061035156,18.672000885009766,18.356000900268555,18.503999710083008,1715500.0,-0.010775800719058481,-3.157935024030317,0.8371997604737677,56.99300582708795,72.96332536130942,0.2538819256218794,-0.26762101208478484,-0.7354704976329316,-1.507017817553507,17.880674432459987,0.31599998474121094,0.885545473191879,0.11440057754516175,-1.0904279284621055,1.319229083552429,-0.48801367545847185,0.7168148305487954,0.7545250610351566,0.5248969354725066,-54.82805574468943,0.6024142530036342,11,0.3759994506835973,-0.531000137329098,-1.230500698089596,-1.17700099945068,1.4259986877441442,4,0.07418297747500313,1.6321881919628176,18.559999465942386,1.1240292311843656,18.670000076293945,-1.6292266066597016,18.81399917602539,0.07418297747500313
3612,2014-11-10,18.61599922180176,18.68600082397461,18.47599983215332,18.527999877929688,2815000.0,0.013943279027227584,-1.1875167638556372,-0.6111103752467082,54.018672430312684,70.65517805532428,0.036526893107730274,-0.38472454253937016,-0.9794152485473475,-1.7296603872176846,16.2305540846302,0.3260002136230504,0.8254004507533779,0.2696991920471241,-0.6625440626791281,1.2019424467733764,-0.196422435316002,0.7358208194102502,0.45301496331786595,34.94603532699307,-17.15405529993481,0.4661216273631264,11,0.14100170135497692,-0.7869987487793004,-1.5004992485046422,-1.4329996109008825,0.932001113891598,0,0.07327032538963274,-3.157935024030317,18.36000061035156,1.6321881919628176,18.559999465942386,1.1240292311843656,18.670000076293945,0.07327032538963274
3613,2014-11-11,18.770000457763672,19.020000457763672,18.67799949645996,18.790000915527344,2407000.0,0.00827252054144667,-2.352911477616964,-0.2272796237293187,58.37793593035617,69.20705028035236,-0.09273767703156821,-0.43518130907339625,-1.1184219338088326,-1.849582376775878,16.302586886145715,0.4040012359619105,0.7600169861704771,0.34380044937133647,-0.4241060002541239,1.1117068989967969,-0.040152775441395505,0.7277536741840684,0.2562329302648898,55.645140615786914,5.18739592348706,0.3839532248127309,11,-0.012999534606933594,-0.9409999847412109,-1.6545004844665527,-1.587000846862793,1.694000244140625,1,0.02887585528376202,-1.1875167638556372,18.61599922180176,-3.157935024030317,18.36000061035156,1.6321881919628176,18.559999465942386,0.02887585528376202
3614,2014-11-12,18.98600006103516,19.24399948120117,18.84600067138672,18.8799991607666,2599000.0,0.01150770367627496,-3.5747547273225133,-5.299923707801055,61.62696935621008,66.99487159496717,-0.24270856409649966,-0.5877497814053179,-1.3189290435171976,-2.0283678854775893,17.549625502940405,0.47399902343749645,0.7140665514138824,0.500400066375736,-0.24640443856191396,1.247204571313386,0.126997813906911,0.8738023188445609,-0.6299991607666051,70.94596481279885,20.94016739039421,0.37340225246882564,11,-0.18599987030029652,-1.1140003204345739,-1.909999847412113,-1.803000450134281,1.4020004272460902,2,0.06162435860806337,-2.352911477616964,18.770000457763672,-1.1875167638556372,18.61599922180176,-3.157935024030317,18.36000061035156,0.06162435860806337
3615,2014-11-13,19.600000381469727,19.836000442504886,18.808000564575195,18.9379997253418,4911500.0,0.03233963543983531,-1.2299371318988974,6.245236167341187,68.01372247649937,65.18975574758521,-0.8175863741160612,-1.102324576303559,-1.919783005436372,-2.604111948220119,19.188820427705913,1.027999877929691,0.6792746248053234,1.0154004096984863,0.22789775931523693,1.8029030600817357,0.6216490845068634,1.4091517348901093,-1.2262395095825198,84.05404499797646,34.79088407090701,0.39375132519162465,11,-0.5039997100830078,-1.4320001602172852,-2.58150053024292,-2.4170007705688477,0.9319992065429652,3,0.014795867476252056,-3.5747547273225133,18.98600006103516,-2.352911477616964,18.770000457763672,-1.1875167638556372,18.61599922180176,0.014795867476252056
3616,2014-11-14,20.128000259399414,20.257999420166016,19.591999053955078,19.8799991607666,3265000.0,0.026938768757824638,1.6220516786939903,0.374623644760993,76.32064120365807,65.18778553043943,-1.2962926473029732,-1.5095634974931897,-2.427520857100312,-3.08870437292984,21.41343106757858,0.6660003662109375,0.6813029005899196,1.417600250244142,0.4924679045991809,2.342732595889103,0.9550340774216615,1.8801664230666226,-1.6957498046875017,92.70487144659904,39.1584935468723,0.46256617282248025,11,-0.8210000991821289,-1.7490005493164062,-3.1070003509521484,-2.945000648498535,-0.04599952697753906,4,-0.008843377094892357,-1.2299371318988974,19.600000381469727,-3.5747547273225133,18.98600006103516,-2.352911477616964,18.770000457763672,-0.008843377094892357
3617,2014-11-17,20.224000930786133,20.36199951171875,19.968000411987305,20.13400077819824,1929500.0,0.004769508652102017,1.1530163428666722,0.3629022334338419,75.88132429395853,65.75775550527612,-1.3004864369209805,-1.5110261650070242,-2.496954971501186,-3.144130782876232,23.485384003784617,0.3939990997314453,0.6148747130849124,1.4044009208679213,0.3119924930597229,2.49680934867612,0.8581967069638203,1.9506051347720224,-1.6822055381469738,91.80530999511836,37.179904632312116,0.5462042139040997,11,-0.8650007247924805,-1.7930011749267578,-3.221500873565674,-3.041001319885254,0.037998199462890625,0,-0.021657516442440405,1.6220516786939903,20.128000259399414,-1.2299371318988974,19.600000381469727,-3.5747547273225133,18.98600006103516,-0.021657516442440405
3618,2014-11-18,20.3799991607666,20.399999618530273,19.95599937438965,20.20400047302246,1914000.0,0.007713519719186657,3.1111209225932925,1.955537659475191,80.50588943361298,66.73084245626998,-1.3533009448349524,-1.596395580830034,-2.6190615683741605,-3.256319655384054,24.050801652325188,0.444000244140625,0.5282197987830486,1.4635992050170898,0.18422373582146534,2.7429746742127143,0.8239114704192758,2.103286939614904,-1.6925874386010769,98.74368909240343,40.23730612069804,0.6396877345978125,11,-1.0019989013671875,-1.8749990463256836,-3.3774991035461426,-3.1969995498657227,-0.05999946594238281,1,-0.040824281616012925,1.1530163428666722,20.224000930786133,1.6220516786939903,20.128000259399414,-1.2299371318988974,19.600000381469727,-0.040824281616012925
3619,2014-11-19,20.03199958801269,20.416000366210934,19.93199920654297,20.229999542236328,1573000.0,-0.017075544017874256,-1.4321622489420764,-1.125008127966728,69.27902104424804,66.77968688843819,-0.8848339703235482,-1.1798823250495616,-2.238903504436962,-2.868229159573456,24.618853285066567,0.4840011596679652,0.494189989080013,1.033699607849119,-0.31282145835774955,2.3802206740559875,0.3604390747456847,1.7069601409525532,-1.1733290762106918,76.11935164372426,19.28732928417454,0.6732605331034339,11,-0.6459989547729457,-1.4369993209838832,-3.010999202728268,-2.848999977111813,-0.14399909973144176,2,0.021565551256806037,3.1111209225932925,20.3799991607666,1.1530163428666722,20.224000930786133,1.6220516786939903,20.128000259399414,0.021565551256806037
3620,2014-11-20,20.540000915527344,20.670000076293945,20.04400062561035,20.173999786376953,3010500.0,0.02535949171138374,1.0,-1.848490978624171,72.44097993634288,68.49612845613319,-1.2096424049354333,-1.603107185289467,-2.712822514150222,-3.33450299901995,25.32492761485805,0.6380004882812536,0.5090137727877178,1.4357008934020996,-0.04611918095369916,2.9175209677578984,0.694790856224202,2.176610930579997,-1.4944508211962706,87.94072008535288,32.478858734638365,0.7409100371778992,11,-0.9670009613037109,-1.6130008697509766,-3.3670005798339844,-3.2920007705688477,-0.7420005798339844,3,-0.007400215212803984,-1.4321622489420764,20.03199958801269,3.1111209225932925,20.3799991607666,1.1530163428666722,20.224000930786133,-0.007400215212803984
3621,2014-11-21,21.04599952697754,21.26000022888184,20.739999771118164,20.881999969482425,3398000.0,0.02463479011180003,-1.321430852218799,0.4480848402730634,79.35120599195012,71.31085440742625,-1.4466998460153562,-2.0157131772674113,-3.1761575962012003,-3.7950888044046174,26.894515438516432,0.7199993133544957,0.5527809187570654,1.8167995452880845,0.12603617931432254,3.5075629112618465,0.9714178623012053,2.6621812282749637,-1.773026435171662,83.88550171991561,27.01819651933002,0.8453816829868807,11,-1.0769996643066406,-1.657999038696289,-3.8729991912841797,-3.797999382019043,-1.2180004119873047,4,-0.024422690797174185,1.0,20.540000915527344,-1.4321622489420764,20.03199958801269,3.1111209225932925,20.3799991607666,-0.024422690797174185
3622,2014-11-24,21.003999710083008,21.36199951171875,20.70599937438965,21.0,3174500.0,-0.001995619967618767,-1.2162130814262564,0.02438854192107795,78.23623700131851,73.51733230419985,-1.1514238806424153,-1.8637061714260383,-3.080141763800974,-3.709311560608022,28.601940628801575,0.6560001373291016,0.6213813477781187,1.6442996978759759,-0.17318740550522094,3.4617868012571726,0.7355561461853775,2.5530432495665742,-1.4131022763449756,74.9650541793601,17.313553684954925,0.9087435516905982,11,-0.9189996719360352,-1.5170001983642578,-3.8094992637634277,-3.7559995651245117,-1.2420005798339844,0,-0.04389635261795044,-1.321430852218799,21.04599952697754,1.0,20.540000915527344,-1.4321622489420764,20.03199958801269,-0.04389635261795044
3623,2014-11-25,20.84000015258789,21.097999572753906,20.68000030517578,20.899999618530273,1639000.0,-0.0078080156045893245,-1.2000010038699185,-15.000953743443015,77.83481016777137,75.31820350548443,-0.7408210653649618,-1.6014565236564202,-2.8727185423214756,-3.497445248015339,30.146207028861443,0.417999267578125,0.7546874658552021,1.3658000946044915,-0.5240035689781166,3.2556037581870996,0.4208982628131892,2.3107019263957937,-0.9303043448133295,63.49655610271404,2.61015984252694,0.944901831791304,11,-0.755000114440918,-1.0830001831054688,-3.5869998931884766,-3.5920000076293945,-0.9600009918212891,1,-0.027735173613570807,-1.2162130814262564,21.003999710083008,-1.321430852218799,21.04599952697754,1.0,20.540000915527344,-0.027735173613570807
3624,2014-11-26,21.16399955749512,21.18199920654297,20.722000122070312,20.79400062561035,1425000.0,0.015546996282866932,1.2660152212721978,-6.166703754331369,81.66345837179405,76.83484082718384,-0.8083921878632623,-1.8002226961034005,-3.14882752421936,-3.764182350374515,31.481205618665786,0.45999908447265625,0.9032056456082351,1.5516995429992697,-0.4104865795825816,3.513885665581121,0.5706064817083423,2.532792604290197,-0.9928890830106063,84.97722901661506,18.728554153368705,0.981093061290926,11,-0.6870002746582067,-1.4069995880126989,-3.470999717712406,-3.524999618530277,-0.9440002441406321,2,-0.03987903422403938,-1.2000010038699185,20.84000015258789,-1.2162130814262564,21.003999710083008,-1.321430852218799,21.04599952697754,-0.03987903422403938
3625,2014-11-28,21.13400077819824,21.49399948120117,20.992000579833984,21.408000946044922,1342000.0,-0.0014174437688578845,1.2511300896801736,-0.7405431319785989,85.1852264023405,77.81979473814854,-0.6011270596442593,-1.6722980558396436,-3.078552376608073,-3.677504339368877,32.694848012745005,0.501998901367184,1.0444251914727545,1.4051007270812939,-0.6301364429851724,3.44033789714776,0.38748214204806075,2.422719312114527,-0.7485302770115609,55.77407034233877,-18.012098405384542,1.017618585033233,11,-0.4210014343261683,-1.3110008239746058,-3.441000938415524,-3.495000839233395,-0.610000610351559,4,-0.058957142236994664,1.2660152212721978,21.16399955749512,-1.2000010038699185,20.84000015258789,-1.2162130814262564,21.003999710083008,-0.058957142236994664
3626,2014-12-01,20.968000411987305,21.190000534057614,20.75,20.979999542236328,1858500.0,-0.007854658848228113,1.0370342571293765,0.04379241933799672,80.52963126548595,78.33627329054049,-0.339102264290311,-1.4196775837336766,-2.869441151364679,-3.4554381458332486,33.38930744509535,0.44000053405761363,1.1703728685312598,1.1379003524780273,-0.9339601016138346,3.2097608065698893,0.10197012543209638,2.1738305795239583,-0.3608241147977296,35.38088431707961,-41.528865799847004,1.0359302270459312,12,-0.2550010681152344,-1.1450004577636719,-3.27500057220459,-3.329000473022461,-0.34200096130371094,0,-0.055799315781444814,1.2511300896801736,21.13400077819824,1.2660152212721978,21.16399955749512,-1.2000010038699185,20.84000015258789,-0.055799315781444814
3627,2014-12-02,20.92799949645996,21.13599967956543,20.75200080871582,21.073999404907227,1161000.0,-0.0019077124542822288,1.8444312578589694,12.167540931489429,78.86571346784103,78.15403151656582,-0.2109175445207896,-1.2747578574959064,-2.7741062843799043,-3.359769311517095,34.75060343384795,0.3839988708496094,1.232160146695204,0.9897994995117188,-1.073883522332462,3.0534825213558996,-0.04204201141037345,2.021641010433811,0.5659999847412074,30.466761956088895,-47.10319220938475,1.031841510922091,12,-0.21500015258789062,-1.1049995422363281,-3.2074995040893555,-3.288999557495117,-0.21199989318847656,1,-0.05256118157188394,1.0370342571293765,20.968000411987305,1.2511300896801736,21.13400077819824,1.2660152212721978,21.16399955749512,-0.05256118157188394
3628,2014-12-03,20.643999099731445,20.988000869750977,20.61400032043457,20.940000534057614,1266000.0,-0.013570355674777046,-1.101132625397812,2.0274083557599107,71.78139747694607,78.43207334242116,0.12792178305564406,-0.8923818439352544,-2.4388654374550782,-3.026456450605906,36.48058028175153,0.37400054931640625,1.2116112116433264,0.6142991065979011,-1.401225956049835,2.6298241692456372,-0.39346342472596874,1.622061637921771,0.8351604080200161,3.4089554438599707,-71.90076209131745,1.0077625313238685,12,0.1250009536743164,-0.7399997711181641,-2.8824992179870605,-3.0049991607666016,0.15800094604492188,2,-0.04272427862554473,1.8444312578589694,20.92799949645996,1.0370342571293765,20.968000411987305,1.2511300896801736,21.13400077819824,-0.04272427862554473
3629,2014-12-04,20.38599967956543,20.83799934387207,20.29199981689453,20.83799934387207,2133000.0,-0.012497550446481709,1.41592890479285,1.5270184934596485,61.39130425167732,77.20433159968053,0.4932917845731559,-0.5262115898134923,-2.1380791250538316,-2.721453493085747,37.7764268272368,0.5459995269775391,1.183406357699024,0.27049970626831055,-1.6449254323060316,2.1859248448426527,-0.6872128630188605,1.2282122755554816,1.058553460693357,7.820290259824776,-63.64110182927273,0.9577125692871712,12,0.5069999694824219,-0.4609994888305664,-2.5219998359680176,-2.746999740600586,0.5880012512207031,3,-0.02482098139666089,-1.101132625397812,20.643999099731445,1.8444312578589694,20.92799949645996,1.0370342571293765,20.968000411987305,-0.02482098139666089
3630,2014-12-05,20.26799964904785,20.479999542236328,20.190000534057614,20.38599967956543,1835500.0,-0.00578828766665096,-1.1167945201664822,0.26106220830625626,52.30262373622346,74.19893357126645,0.6354782006156405,-0.28848224237763276,-1.956181790339354,-2.567101420212012,39.572093334761085,0.2899990081787145,1.12199672902587,0.0670996665954604,-1.7031138223725826,1.8373131555635034,-0.8180070778885629,0.9522064110794837,1.1074002918090784,7.799911499023793,-58.45553692212506,0.8851067444840216,12,0.5740003585815394,-0.3429994583129883,-2.3209996223449707,-2.628999710083008,0.7040004730224609,4,-0.0023682818494432656,1.41592890479285,20.38599967956543,-1.101132625397812,20.643999099731445,1.8444312578589694,20.92799949645996,-0.0023682818494432656
3631,2014-12-08,19.722000122070312,20.392000198364254,19.423999786376953,20.378000259399414,2431000.0,-0.02693899429799862,1.8304104982251252,5.559321759932758,42.808003003667714,70.26246312708305,1.0883716677773094,0.3845001815622666,-1.3560188309071748,-1.9845858555589153,40.81335119031961,0.9680004119873011,1.1205222868444764,-0.5469998359680162,-2.111914326859999,1.0179146549239668,-1.3294570814140094,0.2354574094779771,1.5585678662426723,17.406562750325598,-43.732608799059,0.7824572454459918,12,0.73699951171875,0.20300006866455078,-1.7510004043579102,-2.0830001831054688,1.6180000305175781,0,0.04066524900174162,-1.1167945201664822,20.26799964904785,1.41592890479285,20.38599967956543,-1.101132625397812,20.643999099731445,0.04066524900174162
3632,2014-12-09,19.979999542236328,20.100000381469727,19.04599952697754,19.19599914550781,3008000.0,0.013081808060496636,1.058591247075653,-1.195122305797937,44.432072156457956,66.55104779249267,0.7485616387437162,0.2465694597117789,-1.5511623189795287,-2.2081581364059417,41.97993932026409,1.0540008544921875,1.0646554002334128,-0.3572004318237312,-1.7253057248395898,1.0109048611921274,-1.0412530783316605,0.3268522146841981,1.1149116258830531,48.09471521399219,-7.945379873257224,0.6840526465079286,12,0.28999996185302734,-0.054999351501464844,-1.7919988632202148,-2.2589988708496094,1.760000228881836,1,0.03233232849088252,1.8304104982251252,19.722000122070312,-1.1167945201664822,20.26799964904785,1.41592890479285,20.38599967956543,0.03233232849088252
3633,2014-12-10,19.312000274658203,20.327999114990234,19.277999877929688,20.035999298095703,1843000.0,-0.03343339754167762,-1.651513837913861,-0.9234676748361439,40.79754735830546,62.01039101321616,1.3153426417988499,1.0089872540228093,-0.8310932825174362,-1.512300337873782,42.499143660102476,1.0499992370605469,0.9053357122058188,-1.0522996902465813,-2.30641832396962,0.20181894347645724,-1.6793590071081006,-0.42524037338506204,1.5370414965241572,14.843793239981096,-37.05955447314312,0.62705931686152,12,0.9579992294311523,0.6129999160766602,-1.1239995956420898,-1.5909996032714844,2.9020004272460938,2,0.07270087555123195,1.058591247075653,19.979999542236328,1.8304104982251252,19.722000122070312,-1.1167945201664822,20.26799964904785,0.07270087555123195
3634,2014-12-11,20.1560001373291,20.257999420166016,19.20199966430664,19.506000518798828,2318500.0,0.04370338911906613,1.4730726022410277,-0.8977907393356939,45.480211909896546,57.59872273627794,0.3501425417210342,0.2710310313367934,-1.5946695109906415,-2.329542098931359,42.5712498220712,1.055999755859375,0.7644856383129586,-0.26679983139037944,-1.347355003963461,0.8137553411827021,-0.8070774176769184,0.27347775489615955,0.47667656454867924,77.40589947980192,28.819246575904273,0.5402775862865404,12,-0.03800010681152344,-0.23099994659423828,-1.9679994583129883,-2.434999465942383,2.322000503540039,3,0.032050005162029604,-1.651513837913861,19.312000274658203,1.058591247075653,19.979999542236328,1.8304104982251252,19.722000122070312,0.032050005162029604
3635,2014-12-12,19.88999938964844,20.399999618530273,19.648000717163086,19.898000717163086,1705000.0,-0.013197099914085908,-2.0569143512864945,-0.012309741862213458,35.57883165306035,52.604189446008434,0.47061455167189337,0.5901279014189598,-1.2461962308389118,-2.0355355528722647,41.8128309236546,0.7519989013671875,0.62153044249402,-0.5473005294799762,-1.5884304682505963,0.4938294092906439,-1.0678654988652845,-0.02673556009466793,0.5522760512413107,62.33381134435696,17.459897171139012,0.5205649693853098,12,0.20100021362304332,0.03500080108642223,-1.7019987106323278,-2.1689987182617223,2.484001159667965,4,0.054499827772837905,1.4730726022410277,20.1560001373291,-1.651513837913861,19.312000274658203,1.058591247075653,19.979999542236328,0.054499827772837905
3636,2014-12-15,19.950000762939453,20.13599967956543,19.757999420166016,19.926000595092773,1482000.0,0.0030166603887498145,-1.0999867546160162,-2.99952324195604,36.91009450047684,47.942454005190186,0.28052410896297886,0.5439986023240593,-1.227517108147456,-2.068526570503362,40.48365874132772,0.37800025939941406,0.4172264173951419,-0.4783991813659654,-1.5336097970849245,0.5768114343529938,-1.0060044892254467,0.04920612649351597,0.4499988555908203,66.76522709280081,24.636096764775957,0.5276053078594799,12,0.06699943542480469,-0.025000572204589844,-1.7620000839233398,-2.2290000915527344,2.629999160766598,0,0.051228036092579865,-2.0569143512864945,19.88999938964844,1.4730726022410277,20.1560001373291,-1.651513837913861,19.312000274658203,0.051228036092579865
3637,2014-12-16,19.785999298095703,19.99399948120117,19.552000045776367,19.99399948120117,2153500.0,-0.008220624489820083,3.2499908300628335,-8.666613685130583,36.910077014038386,44.067862842644885,0.2966981295094442,0.7099005799852449,-0.990341201657678,-1.87500075412526,38.87654298495563,0.44199943542480113,0.1856162467931206,-0.6205005645751953,-1.7111582337444808,0.4701571045940902,-1.1658293991598363,-0.07517172999055433,0.6140003204345703,48.747884482810775,8.936524551133616,0.5453288345846424,12,0.15600013732910156,0.19900035858154297,-1.5034990310668945,-2.0649986267089844,2.426000595092777,1,0.07854042806125805,-1.0999867546160162,19.950000762939453,-2.0569143512864945,19.88999938964844,1.4730726022410277,20.1560001373291,0.07854042806125805
3638,2014-12-17,19.54800033569336,19.992000579833984,19.464000701904297,19.9060001373291,1292500.0,-0.01202865515239604,-1.007607651164899,1.7211513773246085,29.49239844217074,40.52353997492194,0.4055255383553593,0.9300568574837556,-0.677136361553849,-1.6157788013587933,37.20228499414298,0.5279998779296875,-0.028857630069467177,-0.8168995857238777,-1.973300105224613,0.33950093377685775,-1.3950998454742454,-0.23869932597350996,0.6895192718505854,28.881526261071137,-5.001160353357363,0.5782002597503684,12,0.21499919891357422,0.537999153137207,-1.2549996376037598,-1.8269996643066406,2.4839992523193324,2,0.11213420287405862,3.2499908300628335,19.785999298095703,-1.0999867546160162,19.950000762939453,-2.0569143512864945,19.88999938964844,0.11213420287405862
3639,2014-12-18,20.464000701904297,20.5939998626709,19.761999130249023,19.761999130249023,2277000.0,0.046859031639076676,-1.370367150204727,-1.9608993313620502,43.058435745578954,39.49640797596143,-0.5568003099892991,0.05067867923207814,-1.5143115746118134,-2.5022359393057734,35.73776812504323,1.045999526977539,-0.22020104674899343,0.07750072479247905,-1.068812574140427,1.2238140237253852,-0.4956559246739758,0.6506573742589339,-1.4180011749267578,88.495640945573,55.011673141508055,0.5731566494664533,12,-0.6440010070800781,-0.3130006790161133,-2.1710000038146973,-2.743000030517578,1.2559986114501918,3,0.08551602521383583,-1.007607651164899,19.54800033569336,3.2499908300628335,19.785999298095703,-1.0999867546160162,19.950000762939453,0.08551602521383583
3640,2014-12-19,20.38800048828125,20.643999099731445,20.323999404907227,20.61599922180176,1945500.0,-0.003713849248254464,1.2535309643579118,-0.3247837935503554,43.87669253963605,39.6151512577357,-0.516280259458135,0.12090646736253774,-1.3587441330567245,-2.399293466903103,33.91757277619444,0.31999969482421875,-0.3721905470004927,0.009100532531739702,-1.134940951687554,1.1531420167510333,-0.5629202095779071,0.5811212746413865,-1.311040954589842,78.3051729628115,43.19972261849401,0.5720207421096477,12,-0.5430011749267578,-0.2370004653930664,-2.0520005226135254,-2.6240005493164062,1.445999145507816,4,0.10251128617488492,-1.370367150204727,20.464000701904297,-1.007607651164899,19.54800033569336,3.2499908300628335,19.785999298095703,0.10251128617488492
3641,2014-12-22,20.53199958801269,20.854000091552734,20.444000244140625,20.604000091552734,1645500.0,0.007062933896544221,-2.3064611645631925,0.31579343634189644,45.90909198385528,39.779264571890955,-0.5959704993093773,-0.06701027428205819,-1.409675036284927,-2.5096509288386315,31.527022236999475,0.4659996032714844,-0.4546238381351202,0.17879962921142223,-0.9245116282288386,1.282110886651683,-0.3728559995087082,0.7304552579315526,-1.3923584716796817,76.83448597617846,39.442727899709695,0.5516556287201309,12,-0.5039997100830043,-0.2620000839233363,-1.8999991416931117,-2.4719991683959925,1.3180007934570348,0,0.08971366638732747,1.2535309643579118,20.38800048828125,-1.370367150204727,20.464000701904297,-1.007607651164899,19.54800033569336,0.08971366638732747
3642,2014-12-23,20.082000732421875,20.600000381469727,19.916000366210934,20.52199935913086,1219000.0,-0.021916952299840364,1.2952994789999992,6.111049299318886,44.386750667248336,40.17806493955128,-0.14525644780223956,0.3271460465235094,-0.867274612465927,-2.022441625831295,28.518691442107595,0.6840000152587926,-0.50346031643533,-0.22509927749633718,-1.2903058865290795,0.8401073315364052,-0.7577025820127083,0.307504027020034,-0.83949807757568,44.46045337285251,2.655669366167558,0.5326033045163714,12,-0.0540008544921875,0.18799877166748047,-1.2390007972717285,-1.8110008239746094,2.4959983825683594,1,0.12438995618853954,-2.3064611645631925,20.53199958801269,1.2535309643579118,20.38800048828125,-1.370367150204727,20.464000701904297,0.12438995618853954
3643,2014-12-24,20.261999130249023,20.6879997253418,19.94599914550781,20.054000854492188,386500.0,0.00896317056380469,-2.4999887538855075,-0.4727248294218115,48.74187692795962,40.54047216378051,-0.19704764280307074,0.10711695536234345,-0.9692503914629036,-2.167637238566936,25.49325431592453,0.7420005798339915,-0.46740538932817444,-0.016200828552246804,-1.0514741550705935,1.0190724979660999,-0.5338374918114184,0.5014358347069248,-0.9228066292004371,45.787505480129184,-0.3030311393831937,0.517636663259173,12,-0.10299873352050781,0.008000373840332031,-1.3669991493225098,-1.9389991760253906,2.7000007629394567,2,0.09623930740517661,1.2952994789999992,20.082000732421875,-2.3064611645631925,20.53199958801269,1.2535309643579118,20.38800048828125,0.09623930740517661
3644,2014-12-26,20.31999969482422,20.601999282836914,19.96999931335449,20.277999877929688,1237000.0,0.002862529220456267,1.085811946443084,0.20192387048261823,50.534100922603855,42.20216874928534,-0.25629005778998604,-0.01829391817574333,-0.9671266290970735,-2.188036759705021,22.22351366082315,0.6319999694824254,-0.4530508103557622,0.08399972915649556,-0.8644057013955226,1.0324051597085138,-0.3902029861195153,0.5582024444325064,-0.8899187383453828,43.070303508465344,-7.538896694906271,0.47420271527600966,12,-0.16099929809570312,-0.05000019073486328,-1.3784995079040527,-1.9779996871948242,2.9860000610351527,4,0.0842519645128017,-2.4999887538855075,20.261999130249023,1.2952994789999992,20.082000732421875,-2.3064611645631925,20.53199958801269,0.0842519645128017
3645,2014-12-29,19.88800048828125,20.559999465942386,19.86599922180176,20.38599967956543,1207500.0,-0.021259803790892984,-1.5608783629229832,-11.857175295186194,51.74590284954969,43.85059189918232,0.19600813559633323,0.33262576473682515,-0.47304499703796665,-1.720023971880586,18.4148319391863,0.694000244140625,-0.37467202364832985,-0.2856994628906264,-1.145267093389851,0.5738681676085982,-0.7154832781402405,0.14408435235898764,-0.3724843836979801,2.226846873630191,-50.4101445941996,0.4297838152496124,12,0.2709999084472656,0.38199901580810547,-0.8975000381469727,-1.5380001068115234,3.28800010681152,0,0.0921157874142613,1.085811946443084,20.31999969482422,-2.4999887538855075,20.261999130249023,1.2952994789999992,20.082000732421875,0.0921157874142613
3646,2014-12-30,19.79800033569336,20.030000686645508,19.670000076293945,19.799999237060547,1333000.0,-0.0045253494759778246,-1.7907086777164993,0.0040138646852678145,48.01570797343519,45.084550894670855,0.2929906730340939,0.34833763070420076,-0.3204702772783037,-1.595349527021387,15.252935977412834,0.3600006103515625,-0.37932043612224575,-0.31719961166381694,-1.1054502262665338,0.4710510029388999,-0.7113249189651754,0.07692569563754148,-0.20217519189192146,12.57370368635529,-38.95914730033535,0.39412530730135803,12,0.36100006103515625,0.4719991683959961,-0.5480003356933594,-1.321000099182129,2.529998779296875,1,0.10283863337576826,-1.5608783629229832,19.88800048828125,1.085811946443084,20.31999969482422,-2.4999887538855075,20.261999130249023,0.10283863337576826
3647,2014-12-31,19.827999114990234,20.013999938964844,19.649999618530273,19.895999908447266,854500.0,0.0015152428926263894,1.3947322190433167,34.01908396946565,56.534942953435184,48.08927806258913,0.30125642840792466,0.2442257844316913,-0.3000536244315981,-1.5899878772034555,11.934806817096765,0.3640003204345703,-0.31467512142844356,-0.23220081329345632,-0.9299719367371289,0.4655703101502162,-0.5810863750152926,0.11668474842837995,1.0260009765625,17.14831195988315,-37.413356665356076,0.3488855617218363,12,0.42400074005126953,0.4420003890991211,-0.14949893951416016,-1.0559988021850586,1.5600013732910156,2,0.1019770706440486,-1.7907086777164993,19.79800033569336,-1.5608783629229832,19.88800048828125,1.085811946443084,20.31999969482422,0.1019770706440486
3648,2015-01-02,19.761999130249023,20.145999908447266,19.3700008392334,19.964000701904297,1635000.0,-0.003328625564205989,1.7420462548905296,2.9705766857399305,43.78546948481097,48.17005958917047,0.44790661749670235,0.25377155790219774,-0.19638977461841023,-1.4905044408048553,9.108364040501343,0.7759990692138672,-0.2596746919309396,-0.2541007995605469,-0.9065306892302196,0.39832909010912587,-0.580315744395385,0.07211414527429127,1.0679209518432629,31.818083297983346,-19.03379782375649,0.32621494483483654,1,0.35000133514404297,0.508000373840332,0.02400064468383789,-0.9389991760253906,3.208000183105465,4,0.14249570431520042,1.3947322190433167,19.827999114990234,-1.7907086777164993,19.79800033569336,-1.5608783629229832,19.88800048828125,0.14249570431520042
3649,2015-01-05,19.8799991607666,20.197999954223636,19.68600082397461,19.790000915527344,1051000.0,0.00597105736822745,-2.436253896324198,-0.4455324010688623,49.8345427313987,48.832042943810755,0.2663653338295475,0.10110317365951715,-0.2729662891438309,-1.571344402549343,7.105948638203387,0.511999130249027,-0.18613590892327636,-0.11080074310302734,-0.7417237732992135,0.5201222870931588,-0.4262622582011204,0.20466077199506572,0.8915241516113284,42.857051267666904,-6.272181333895361,0.31546151509809295,1,0.23200130462646484,0.3900003433227539,0.0410008430480957,-1.0569992065429688,3.3340015411376953,0,0.15503022447326065,1.7420462548905296,19.761999130249023,1.3947322190433167,19.827999114990234,-1.7907086777164993,19.79800033569336,0.15503022447326065
3650,2015-01-06,20.21999931335449,20.496000289916992,19.724000930786133,19.959999084472656,2099500.0,0.017102624091598573,-1.109297847447867,2.88894775882162,54.088413970218255,49.740856497851084,-0.11172053716351726,-0.2557920147480708,-0.567576248526656,-1.876332875067373,5.057118954139962,0.7719993591308594,-0.04456533774401095,0.23159942626952912,-0.3952357072001398,0.858434559739198,-0.08181814046530533,0.5450169930043636,0.49546310009765904,75.4883560205164,27.408936434484993,0.31341756673483445,1,-0.19099903106689098,0.050000190734866834,-0.10299968719482067,-1.3969993591308558,2.4759998321533203,1,0.1526211942285629,-2.436253896324198,19.8799991607666,1.7420462548905296,19.761999130249023,1.3947322190433167,19.827999114990234,0.1526211942285629
3651,2015-01-07,20.52400016784668,21.29400062561035,20.341999053955078,20.395999908447266,3240500.0,0.015034661959232087,-7.067742639392886,0.4923082566115315,60.720537604794885,51.555721713134034,-0.46597800550825497,-0.5234667650993785,-0.8258450081309974,-2.147509991324373,5.301228947071332,1.074001312255863,-0.017934196478353925,0.4955002784728997,-0.16146554999078688,1.1524661069365862,0.16701736424105817,0.8239831927047412,-1.1539993286132812,59.979181743380295,11.489258637137794,0.32848291423184306,1,-0.1919994354248047,-0.3540000915527344,-0.2560005187988281,-1.635000228881836,2.0739994049072266,2,0.12921459781513578,-1.109297847447867,20.21999931335449,-2.436253896324198,19.8799991607666,1.7420462548905296,19.761999130249023,0.12921459781513578
3652,2015-01-08,20.625999450683594,20.99799919128418,20.525999069213867,20.577999114990234,2096500.0,0.004969756480352583,-5.210510465291372,0.3750018626413745,66.30369689158334,53.50703504242556,-0.5394220000088836,-0.605639350045557,-0.8750193790792906,-2.2207089895754493,5.874218688156469,0.4739990234375,0.011523796738288183,0.5651995658874505,-0.14323192943160024,1.2736310612065012,0.21098381822792334,0.9194153135469776,-1.217518615722657,65.28060035886709,13.719201255938529,0.35421574765952596,1,-0.29399871826171875,-0.45599937438964844,-0.3579998016357422,-1.73699951171875,2.3760013580322266,3,0.08251719720909012,-7.067742639392886,20.52400016784668,-1.109297847447867,20.21999931335449,-2.436253896324198,19.8799991607666,0.08251719720909012
3653,2015-01-09,20.715999603271484,20.95400047302246,20.44599914550781,20.61400032043457,1509000.0,0.004363432317695981,-1.3196321182377344,2.1249701978860367,55.08063176417749,54.01220513593373,-0.6238546521624855,-0.6166797694739969,-0.9150887950107922,-2.2879270565165086,6.410263627308965,0.508001327514652,0.02077411506876814,0.584999752044677,-0.0883942018024868,1.2583937058918409,0.24830277512109333,0.9216967289682607,-1.2698083724975575,64.05465835562329,16.456116054465,0.3366969769235824,1,-0.3839988708496094,-0.5459995269775391,-0.4479999542236328,-1.8269996643066406,2.2819995880126953,4,0.032438738071014495,-5.210510465291372,20.625999450683594,-7.067742639392886,20.52400016784668,-1.109297847447867,20.21999931335449,0.032438738071014495
3654,2015-01-12,20.802000045776367,20.97800064086914,20.527999877929688,20.917999267578125,2335000.0,0.004151402015440286,2.8135339804255937,-1.1372552686201545,58.31325762653443,54.74191122226537,-0.7088346838600152,-0.6870262634586979,-0.9443585306236493,-2.3487534518347886,7.140075824435291,0.4500007629394531,0.07767120434123598,0.6387001991271966,-0.09867532953970937,1.3760757277941025,0.27001243479374537,1.0073879634606477,-1.3188526271057128,68.66237735867394,23.917440460689022,0.3686877643334527,1,-0.4699993133544922,-0.6319999694824219,-0.4655003547668457,-1.9130001068115234,1.3180007934570312,0,0.10422071256644916,-1.3196321182377344,20.715999603271484,-5.210510465291372,20.625999450683594,-7.067742639392886,20.52400016784668,0.10422071256644916
3655,2015-01-13,20.974000930786133,21.29800033569336,20.72599983215332,20.881999969482425,1941000.0,0.008268478253594003,-1.8316769981068206,-0.793117056086261,58.77684152478958,55.93759272797142,-0.7940934985178068,-0.8154616921042042,-1.0693555352897555,-2.4927917144608998,7.825889935220869,0.5720005035400391,0.1013246796734748,0.7565010070800788,-0.05219812047041472,1.5652001346305724,0.3521514433048303,1.1608505708553274,-1.4546364479766858,66.1088942979131,24.372868764873807,0.4043495637752475,1,-0.6400003433227539,-0.8020009994506836,-0.5650010108947754,-2.085000991821289,1.0419998168945312,1,0.10679887821642264,2.8135339804255937,20.802000045776367,-1.3196321182377344,20.715999603271484,-5.210510465291372,20.625999450683594,0.10679887821642264
3656,2015-01-14,20.972000122070312,21.393999099731445,20.65999984741211,20.746000289916992,2212500.0,-9.539470902208969e-05,-2.688431807616921,2.4564942469162347,71.49757296761376,57.60010717399126,-0.6795049829558444,-0.7725800784590646,-1.023982768803691,-2.462875355729963,8.603252687605302,0.7339992523193359,0.11144903219551594,0.7034002304077163,-0.16134353311230498,1.5681439939277375,0.2710283486477074,1.1357721121677251,-1.3814902051455107,55.48533775967021,13.51172814910165,0.4323718817600098,1,-0.5900001525878906,-0.7520008087158203,-0.5885000228881836,-2.0830001831054688,1.3579998016357386,2,0.08220479751109733,-1.8316769981068206,20.974000930786133,2.8135339804255937,20.802000045776367,-1.3196321182377344,20.715999603271484,0.08220479751109733
3657,2015-01-15,21.34000015258789,21.57999992370605,20.93199920654297,21.121999740600586,2840500.0,0.017547207151229482,-1.1672211147436289,0.9646043092607752,73.87069062367223,60.94290952275363,-0.9057184902073985,-1.0732131475195743,-1.3377020795081727,-2.7990356200431243,9.772703758474984,0.6480007171630824,0.15992207861337704,0.9937002182006829,0.037148000239710655,1.9502524361616551,0.5154241092201985,1.4719763271811672,-1.641280884694691,78.83601354317548,35.8021594524198,0.478276108980486,1,-0.7069997787475586,-1.0270004272460938,-1.1480002403259277,-2.451000213623047,0.5699996948242188,3,0.058950300429752245,-2.688431807616921,20.972000122070312,-1.8316769981068206,20.974000930786133,2.8135339804255937,20.802000045776367,0.058950300429752245
3658,2015-01-16,21.739999771118164,22.16399955749512,21.275999069213867,21.31399917602539,3740500.0,0.01874412444564877,-2.5378448514968244,1.9541274771424821,77.3076897683232,63.995481415745246,-1.112637807737432,-1.370858256317586,-1.6792011664004143,-3.170326381001761,11.10312478125194,0.8880004882812536,0.25529559922119915,1.2840998649597175,0.21677792355261616,2.351421806366819,0.7504388942561668,1.8177608356632682,-1.8907780507599377,74.08313756579813,29.77108974950646,0.5336609707035508,1,-0.7959995269775391,-1.0570001602172852,-1.6424999237060547,-2.8509998321533203,-1.3439998626708984,4,0.058049726351618425,-1.1672211147436289,21.34000015258789,-2.688431807616921,20.972000122070312,-1.8316769981068206,20.974000930786133,0.058049726351618425
3659,2015-01-20,22.214000701904297,22.68199920654297,21.802000045776367,21.941999435424805,2732500.0,0.02180317091888151,-2.188402491992246,0.6384997335983917,94.01965101756463,68.43228553211706,-1.3642039645479684,-1.7992814797947503,-2.083345247469822,-3.614422880761399,12.076773051054696,0.9419994354248047,0.3280103756164898,1.6706007957458482,0.3448387001944937,2.9963628912972027,1.007719747970171,2.3334818435215254,-2.133301197832381,76.85466602522379,26.0947294218644,0.6628810477756778,1,-0.7020015716552734,-1.2720012664794922,-2.1165008544921875,-3.325000762939453,-1.2660007476806605,1,0.03529298931338709,-2.5378448514968244,21.739999771118164,-1.1672211147436289,21.34000015258789,-2.688431807616921,20.972000122070312,0.03529298931338709
3660,2015-01-21,22.47800064086914,22.55400085449219,22.100000381469727,22.26799964904785,1493000.0,0.011884394103859552,1.5082800735537896,0.772058875090283,97.58520071850641,72.52835921141835,-1.4239683504338494,-2.001282419212721,-2.2694341464520065,-3.844827469417382,13.014304074650607,0.4540004730224645,0.4826511113766472,1.8301007270812981,0.25069775005223605,3.40950370411036,1.040399238566767,2.619802215595829,-2.085145172500699,89.91104696682419,32.903051511699445,0.7897014885145313,1,-0.91400146484375,-1.452000617980957,-2.45650053024292,-3.589000701904297,-2.470001220703125,2,-0.01592667458976904,-2.188402491992246,22.214000701904297,-2.5378448514968244,21.739999771118164,-1.1672211147436289,21.34000015258789,-0.01592667458976904
3661,2015-01-22,22.374000549316406,22.77400016784668,22.0,22.77400016784668,2700000.0,-0.004626750092872722,2.870004529957323,-1.9047510921789992,94.04841888233454,75.6111060992796,-1.1509870617883564,-1.8469001753491021,-2.0806776008723347,-3.703503929202384,13.714809110768222,0.7740001678466797,0.6187232916828478,1.6340005874633796,-0.1219086848399904,3.3899098597667496,0.7560459513116946,2.5119552236150646,-1.7064478323670222,78.28450544091106,15.563896486574464,0.8779546361516848,1,-0.7640008926391602,-1.3020000457763672,-2.3660006523132324,-3.4850006103515625,-2.954000473022461,3,-0.016000705857079245,1.5082800735537896,22.47800064086914,-2.188402491992246,22.214000701904297,-2.5378448514968244,21.739999771118164,-0.016000705857079245
3662,2015-01-23,22.57999992370605,22.917999267578125,22.381999969482425,22.381999969482425,1809500.0,0.009207087214268439,-4.4141355759136145,-0.49500035762819194,96.50162344815604,80.21343850861054,-1.1741357445713199,-1.9564694748371423,-2.20603215906738,-3.869804687885665,15.64241563591624,0.5439987182617188,0.7321428743484333,1.715100002288814,-0.19255324852508338,3.6227532531027116,0.7612733768818636,2.6689266276957646,-1.6175445636310464,79.41538958346138,12.257649972826783,0.9538266254069496,1,-0.8570003509521449,-1.4359998703002894,-2.6089997291564906,-3.6909999847412074,-3.323999404907223,4,-0.01107174494440688,2.870004529957323,22.374000549316406,1.5082800735537896,22.47800064086914,-2.188402491992246,22.214000701904297,-0.01107174494440688
3663,2015-01-26,22.21199989318848,22.75399971008301,21.95599937438965,22.59600067138672,4037000.0,-0.016297609909697974,1.2800046866357182,-1.9393983180649592,85.54876353896645,83.2396058322141,-0.6387868757447634,-1.5124330602231346,-1.7649654631442857,-3.463395837484132,17.10647018300111,0.7980003356933629,0.7971560251656769,1.2495999336242711,-0.7264132357624149,3.225613103010957,0.26159334893092634,2.237606518317616,-0.936657507912976,36.73836319976788,-32.10967844365951,0.9880065846933433,1,-0.4230003356933629,-1.0679998397827184,-2.2485003471374547,-3.215000152587894,-2.8039989471435582,0,-0.01359625640323281,-4.4141355759136145,22.57999992370605,2.870004529957323,22.374000549316406,1.5082800735537896,22.47800064086914,-0.01359625640323281
3664,2015-01-27,22.03199958801269,22.215999603271484,21.81999969482422,22.058000564575195,2156500.0,-0.008103741492948013,1.3157953442718036,0.06771073924511858,79.03844037706781,85.49089459357835,-0.29721840934186616,-1.2623174641813257,-1.519447013644747,-3.2467931142404716,18.53024230013181,0.3959999084472656,0.8385780493006401,0.9839996337890575,-1.0229252880949602,2.9909245556730752,-0.019462827152949558,1.9874620947310646,-0.493832101568767,19.30783020768883,-46.68849897234579,1.0034624609420086,1,-0.24300003051757457,-0.88799953460693,-2.1075000762939418,-3.034999847412106,-1.8120002746582031,1,-0.07425561502168654,1.2800046866357182,22.21199989318848,-4.4141355759136145,22.57999992370605,2.870004529957323,22.374000549316406,-0.07425561502168654
3665,2015-01-28,21.71999931335449,22.3700008392334,21.586000442504886,22.152000427246094,1834000.0,-0.014161232774711818,-1.2400047956272724,16.614803403753736,69.11762015739271,85.22645539244266,0.14721090480286492,-0.8495901914535189,-1.1639973167925284,-2.9044870893139247,20.056746938652463,0.7840003967285121,0.9260983693411369,0.5803994178771923,-1.3700377634967609,2.5308365992511455,-0.3948191728097825,1.555618008564167,1.1979999542236364,10.05998416269132,-54.35535954645336,0.975218590686976,1,0.20499992370605824,-0.5759992599487269,-1.7344994544982875,-2.7229995727539027,-1.5679988861083949,2,-0.035543249702415514,1.3157953442718036,22.03199958801269,1.2800046866357182,22.21199989318848,-4.4141355759136145,22.57999992370605,-0.035543249702415514
3666,2015-01-29,21.833999633789066,22.091999053955078,21.46199989318848,21.691999435424805,1802500.0,0.005248633703431427,-1.093022961083084,-0.3287033153342543,69.23565207566702,84.71145110933098,0.18812765471543713,-0.8466457283569611,-1.249349306792066,-2.9868598161768887,21.489753033890807,0.629999160766598,1.009758509194846,0.5925997734069846,-1.2737229071869116,2.4589224540008807,-0.34056156688996353,1.5257611137039326,1.057359657287595,25.549443711576338,-37.1554618440475,0.9331613402969484,1,0.26299953460693004,-0.6899995803833043,-1.8359999656677282,-2.83699989318848,-1.8319988250732457,3,-0.08363104535356114,-1.2400047956272724,21.71999931335449,1.3157953442718036,22.03199958801269,1.2800046866357182,22.21199989318848,-0.08363104535356114
3667,2015-01-30,21.850000381469727,21.983999252319336,21.450000762939453,21.673999786376953,1655000.0,0.0007328363080074674,1.405407611380556,1.2394390791010985,68.49314045869625,83.73205674159466,0.28170233615061946,-0.7414085974930771,-1.2390199895077387,-2.9684556876801977,22.948187592924498,0.5339984893798828,1.0887021581615066,0.5075004577636726,-1.2524804108274985,2.2674813263548437,-0.37248997653191296,1.3874908920592581,0.9841845336914083,30.674842138981973,-30.5432527573645,0.8799904342955863,1,0.3339996337890625,-0.7060003280639648,-1.701000690460205,-2.8530006408691406,-1.9519996643066406,4,-0.1112128266705471,-1.093022961083084,21.833999633789066,-1.2400047956272724,21.71999931335449,1.3157953442718036,22.03199958801269,-0.1112128266705471
3668,2015-02-02,22.577999114990234,22.649999618530273,21.5939998626709,21.908000946044922,1772500.0,0.03331801925907052,1.5945966211308198,3.806794906529396,73.94819401243068,81.50189485213534,-0.35193514426865136,-1.3150457865695024,-1.9367154389032848,-3.6550080526214614,24.24826416364706,1.055999755859375,1.167938153610855,1.0946991920471199,-0.5814657805159875,2.770864164610227,0.25661670576556617,1.9327816783286735,0.17313475103760112,93.9999523162387,32.330425711795044,0.8380824862815535,2,-0.3939990997314453,-1.4339990615844727,-2.428999423980713,-3.5809993743896484,-3.083999633789066,0,-0.14713432219003975,1.405407611380556,21.850000381469727,-1.093022961083084,21.833999633789066,-1.2400047956272724,21.71999931335449,-0.14713432219003975
3669,2015-02-03,22.96199989318848,22.97400093078613,22.200000762939453,22.472000122070312,1898000.0,0.017007741750830974,2.011662986808199,0.7313449406727603,75.35711679098489,79.03210774907737,-0.6913800154515748,-1.535012966886466,-2.274107239541582,-3.99411039947449,25.880657937850216,0.7740001678466761,1.227863887578284,1.3245999336242704,-0.29672549328331854,2.9459253605318594,0.5139372201704759,2.135262647078065,-1.511999130249027,99.21253042809005,36.53049416108215,0.8106627134537937,2,-0.7499990463256871,-1.7899990081787145,-2.7474999427795446,-3.965000152587894,-3.9960002899169957,1,-0.15477741327739614,1.5945966211308198,22.577999114990234,1.405407611380556,21.850000381469727,-1.093022961083084,21.833999633789066,-0.15477741327739614
3670,2015-02-04,23.30599975585937,23.694000244140625,22.93000030517578,22.97800064086914,2487500.0,0.014981267497215622,-2.603775112686574,0.6693862616338468,77.38150006533851,77.18022788052225,-1.0119991129766213,-1.7243727964540732,-2.582916746758297,-4.2930549256790265,28.548087345230357,0.7639999389648438,1.2533580833908289,1.514299774169917,-0.12632510142280395,3.1549246497626378,0.6939873363735565,2.3346122119662773,-1.8255189895629833,82.70942165844156,18.327345755968054,0.8203124377963601,2,-0.7339992523193324,-1.7739992141723597,-3.091499805450436,-4.253999710083004,-4.159999847412106,2,-0.13241227472891526,2.011662986808199,22.96199989318848,1.5945966211308198,22.577999114990234,1.405407611380556,21.850000381469727,-0.13241227472891526
3671,2015-02-05,23.17600059509277,23.261999130249023,22.851999282836914,23.25399971008301,1821500.0,-0.005577926805474975,7.7235907633618766,-0.23780282148799278,72.81312581911943,74.54817258840708,-0.8451489129915721,-1.4603798432902089,-2.434824626558047,-4.117308988943204,29.893207732670724,0.4540004730224574,1.1877745546547125,1.2517005920410114,-0.3861996988263421,2.889600882908365,0.43275044660733286,2.07065073747469,-1.6069790496826108,76.91623133662316,13.769182048353798,0.8189501454336776,2,-0.6040000915527308,-1.6440000534057582,-2.9615006446838343,-4.042000770568844,-3.315999984741211,3,-0.13047981058850033,-2.603775112686574,23.30599975585937,2.011662986808199,22.96199989318848,1.5945966211308198,22.577999114990234,-0.13047981058850033
3672,2015-02-06,22.327999114990234,23.270000457763672,22.308000564575195,23.270000457763672,2160500.0,-0.03658963834692386,1.0424597068113712,12.077077321855407,56.57422939439577,71.328779905677,-0.040960369400448116,-0.5041806069106975,-1.5768570138973104,-3.222598556802282,30.8865858091877,0.9619998931884766,1.0571137189196236,0.3185991287231431,-1.2083831707811008,1.845581428227387,-0.44489202102897707,1.0820902784752633,-0.6739784216308564,34.95233899936876,-25.703818688048784,0.7634911497521214,2,0.2440013885498047,-0.7959985733032227,-2.113499164581299,-2.988999366760254,-2.423999786376953,4,-0.10417405940834257,7.7235907633618766,23.17600059509277,-2.603775112686574,23.30599975585937,2.011662986808199,22.96199989318848,-0.10417405940834257
3673,2015-02-09,21.38800048828125,22.02199935913086,21.128000259399414,22.02199935913086,4344500.0,-0.0420995460393897,1.8201914572289846,0.6730339353689155,41.6362873676965,67.17298512685797,0.8603354633784264,0.5151562976329345,-0.6323226359405361,-2.245736852561201,31.417149569761033,1.1999988555908203,0.9126669572087991,-0.6549995422363288,-2.0888849157022555,0.7788858312295979,-1.3719422289692922,0.06194314449663452,2.305999755859375,10.132510928602276,-46.47220683818588,0.7169426867329632,2,1.0229997634887695,0.14400005340576172,-1.1270008087158203,-1.883000373840332,-1.3680000305175781,0,-0.06966522054899682,1.0424597068113712,22.327999114990234,7.7235907633618766,23.17600059509277,-2.603775112686574,23.30599975585937,-0.06966522054899682
3674,2015-02-10,22.96999931335449,23.24600028991699,21.86599922180176,22.083999633789066,6610500.0,0.07396665368228494,-1.0877466603376962,-1.3974783241776312,53.932215326781375,65.48571792345672,-0.6421438530914934,-0.9445196381747536,-2.2017542950872233,-3.7813949240432585,32.411239122336546,1.8579998016357386,0.7667833670950372,0.8185993194580057,-0.5464042604238877,2.183602899339899,0.136097529517059,1.5011011093989524,0.6726809310913104,71.78484274780095,18.592040537193398,0.6825017899409465,2,-0.5589990615844691,-1.2799987792968714,-2.7789993286132777,-3.4169998168945277,-3.333999633789059,1,-0.15132781611066115,1.8201914572289846,21.38800048828125,1.0424597068113712,22.327999114990234,7.7235907633618766,23.17600059509277,-0.15132781611066115
3675,2015-02-11,23.214000701904297,23.336000442504886,22.739999771118164,22.790000915527344,3274500.0,0.010622611921801361,-1.2748027139570912,0.4785552367072214,56.566605414412955,64.07804607220626,-0.7285492371924001,-1.0667966754165477,-2.4291269942397733,-3.981253810249555,32.9395258455245,0.5960006713867223,0.6809958875582858,0.9506007194519057,-0.37464697809428316,2.2758484169980946,0.2879768706788113,1.6132245682250002,0.37838594284057336,94.47464988752849,42.61935699455603,0.662623848773095,2,-0.8030004501342773,-1.505000114440918,-3.023000717163086,-3.391000747680664,-3.0799999237060582,2,-0.1829930632458514,-1.0877466603376962,22.96999931335449,1.8201914572289846,21.38800048828125,1.0424597068113712,22.327999114990234,-0.1829930632458514
3676,2015-02-12,22.69599914550781,23.489999771118164,22.371999740600586,23.38999938964844,2405500.0,-0.022314187160078602,1.5011158190282348,-1.6367938532960429,50.86463316675789,62.11932303976867,-0.08427685476899072,-0.435334969173919,-1.8948216175272385,-3.419725773885258,33.152362124041176,1.1180000305175781,0.6286103967863248,0.34639921188353995,-0.8424221185136886,1.5352205422807685,-0.24801145331507612,0.940809877082156,0.8470997715301536,66.38438654745585,17.271068703657598,0.5944106651986143,2,-0.2849988937377894,-0.6779994964599574,-2.5464992523193324,-2.872999191284176,-1.9219989776611293,3,-0.15641519962619443,-1.2748027139570912,23.214000701904297,-1.0877466603376962,22.96999931335449,1.8201914572289846,21.38800048828125,-0.15641519962619443
3677,2015-02-13,22.597999572753906,22.871999740600586,22.38400077819824,22.71999931335449,1657500.0,-0.004317922825323173,1.2910717403860528,0.17579207158875346,52.99782216274553,59.7915039453592,0.14637781030042163,-0.25113264154467885,-1.7800312922397339,-3.2724837304700998,33.08060472047878,0.4879989624023473,0.6388170034574756,0.1854996681213379,-0.9076791129358064,1.2786784491784822,-0.36108972240723247,0.7320890586499083,0.8967973711312851,62.235377529135114,11.079315332801272,0.5465893905285717,2,-0.18699932098388672,-0.5279998779296875,-2.346999168395996,-2.7749996185302734,-2.0679988861083984,4,-0.12116112108009391,1.5011158190282348,22.69599914550781,-1.2748027139570912,23.214000701904297,-1.0877466603376962,22.96999931335449,-0.12116112108009391
3678,2015-02-17,23.00200080871582,23.02599906921387,22.356000900268555,22.60000038146973,1207000.0,0.017877743322422868,1.9777898341866698,-3.295092475337371,57.28010242761701,57.78294679387388,-0.21361798858724512,-0.5857731533086508,-2.1530454746831573,-3.6253513494005887,32.25726018581215,0.669998168945316,0.6558297906828905,0.5264008522033699,-0.5488775039564899,1.6016792083632296,-0.011238325876558264,1.064040030283298,0.48799896240234375,69.95081297184541,14.156188633476937,0.5376391780799294,2,-0.5910005569458008,-0.9320011138916016,-2.75100040435791,-3.1790008544921875,-3.0120010375976562,1,-0.13468400013831217,1.2910717403860528,22.597999572753906,1.5011158190282348,22.69599914550781,-1.2748027139570912,23.214000701904297,-0.13468400013831217
3679,2015-02-18,22.99799919128418,23.05599975585937,22.73600006103516,23.02400016784668,676000.0,-0.00017396823280368956,6.1110922731322646,-0.06467897743447705,60.05665008068858,55.85796346224611,-0.22794355401639166,-0.5481275847806657,-2.1091470520090674,-3.5729456242502096,30.821658206841807,0.31999969482421164,0.6834014640886963,0.48319931030273366,-0.6089541336335422,1.5753527542390096,-0.06287741166540428,1.0292760322708716,0.4447605895996105,56.61366228121815,-4.760942546765797,0.5460767219681376,2,-0.6889991760253906,-0.8869991302490234,-2.7469987869262695,-3.174999237060547,-2.7059993743896484,2,-0.12948947031223113,1.9777898341866698,23.00200080871582,1.2910717403860528,22.597999572753906,1.5011158190282348,22.69599914550781,-0.12948947031223113
3680,2015-02-19,22.1200008392334,23.11400032043457,22.086000442504886,23.06599998474121,1621500.0,-0.038177162489140604,-1.0276132935059925,36.38321596244131,52.00899921031821,53.54639383904597,0.5186727958480049,0.31797805213134467,-1.1968276509062719,-2.640459283141581,28.964599695891092,1.027999877929684,0.5975925329107099,-0.3768990516662605,-1.4832348573188554,0.7294367539863345,-0.9300669544925562,0.1762688511600352,1.276463751220703,2.421681836706722,-60.862083042229656,0.5531679028262968,2,0.18899917602539062,0.05699920654296875,-1.8690004348754883,-2.216001510620117,-1.3540000915527344,3,-0.1122966123609811,6.1110922731322646,22.99799919128418,1.9777898341866698,23.00200080871582,1.2910717403860528,22.597999572753906,-0.1122966123609811
3681,2015-02-20,22.016000747680664,22.197999954223636,21.68600082397461,22.197999954223636,1137500.0,-0.004701631446969667,4.626388597778063,0.19238834137136043,51.151820265641796,52.94390393585109,0.4926277805606567,0.41506302561859343,-1.04140548509816,-2.4843539874148064,26.642781395063654,0.511999130249027,0.4611974155265841,-0.46299915313720774,-1.589115104025712,0.6631167977512966,-1.02605712858146,0.10005882230704444,1.3350945561523453,23.109246503526858,-42.46936825850062,0.5630579754442517,2,0.292999267578125,0.16099929809570312,-1.76300048828125,-2.091000556945801,-1.0120010375976562,4,-0.08548328059448718,-1.0276132935059925,22.1200008392334,6.1110922731322646,22.99799919128418,1.9777898341866698,23.00200080871582,-0.08548328059448718
3682,2015-02-23,22.32999992370605,22.399999618530273,21.874000549316406,22.11199951171875,2083000.0,0.014262316740630832,1.9385439143290977,-1.1978096835044636,48.1743291495423,53.67035302272285,0.19997139462794067,0.08577172415105494,-1.307591042182775,-2.7416257487659585,24.088465799441984,0.5259990692138672,0.2744122149633128,-0.13649997711182138,-1.2634452080298395,0.9904452538061967,-0.6999725925708304,0.4269726383471877,0.9766334792382878,45.09799207408184,-16.18799144051615,0.5634726154590091,2,0.2580003738403356,-0.01700019836425426,-2.029000282287594,-2.404999732971188,-1.2700004577636648,0,-0.06968203140061302,4.626388597778063,22.016000747680664,-1.0276132935059925,22.1200008392334,6.1110922731322646,22.99799919128418,-0.06968203140061302
3683,2015-02-24,21.90999984741211,22.25,21.40399932861328,22.239999771118164,2386500.0,-0.018808780910386846,3.8342842818295266,-1.513758257141632,42.296427297428686,52.377487686128106,0.7842793107004944,0.5080338135308367,-0.8221370636019039,-2.2689042401886965,22.636656783776925,0.9260005950927699,0.10531331722893711,-0.5414000511169448,-1.6905771693648717,0.6077770671309821,-1.1159886102409082,0.03318850800701867,1.3530608926613326,29.590656451017423,-25.786750523072996,0.5745885591239639,2,0.5369997024536133,0.5010004043579102,-1.436999797821045,-1.9419994354248047,-0.4979991912841797,1,-0.06298490051927585,1.9385439143290977,22.32999992370605,4.626388597778063,22.016000747680664,-1.0276132935059925,22.1200008392334,-0.06298490051927585
3684,2015-02-25,20.395999908447266,21.965999603271484,20.336000442504886,21.93400001525879,2804500.0,-0.06910086487945222,1.0349561678705625,4.660607461780771,31.807955440831662,49.6265265779524,2.117430441168967,1.9954945115606293,0.7138646827761654,-0.7017972746491878,21.852037836063477,1.629999160766598,0.03065291744525922,-1.973600006103517,-3.4381161636350512,-0.5090838485719829,-2.705858084869284,-1.24134192733775,2.8243596220126967,2.159808084192362,-47.70473689528038,0.7322580787657669,2,1.5170001983642578,1.6190004348754883,0.41750001907348633,-0.1359996795654297,1.9060001373291016,2,-0.01990587071737293,3.8342842818295266,21.90999984741211,1.9385439143290977,22.32999992370605,4.626388597778063,22.016000747680664,-0.01990587071737293
3685,2015-02-26,20.947999954223636,21.4060001373291,20.399999618530273,20.399999618530273,3415500.0,0.02706413258747631,-2.671532491037555,-0.3563070855888559,36.7695955108001,48.060411282845976,1.3524163350485843,1.4574151999774543,0.19930967389572984,-1.1952168385960782,21.59421920143855,1.010000228881836,0.12754312676667823,-1.3829999923706033,-2.9562636026332747,0.19026361789206803,-2.169631797501939,-0.5963681872392677,2.156985212718123,29.65115097077066,-16.097896519768657,0.7866318051313361,2,0.7770004272460902,1.0670003890991175,0.2789993286132777,-0.42899990081787465,1.2660007476806605,3,-0.03131564534860709,1.0349561678705625,20.395999908447266,3.8342842818295266,21.90999984741211,1.9385439143290977,22.32999992370605,-0.03131564534860709
3686,2015-02-27,20.007999420166016,21.20400047302246,19.76799964904785,21.062000274658203,3519000.0,-0.04487304449645535,1.1464865188496618,-1.9233580453168926,36.37218390495524,46.213118143091506,2.0909073369834204,2.375389713988195,1.1646700725232293,-0.20457284287588706,21.820739369426377,1.4360008239746094,-0.0018704519284824528,-2.2317005157470717,-4.108966760829013,-0.35443427066513067,-3.1703336382880423,-1.2930673932061012,2.9862263577982695,9.118532443044048,-36.42664115485013,0.93863312254097,2,1.4330005645751953,1.7230005264282227,1.2870001792907715,0.5110006332397461,2.392000198364258,4,0.037884913508676954,-2.671532491037555,20.947999954223636,1.0349561678705625,20.395999908447266,3.8342842818295266,21.90999984741211,0.037884913508676954
3687,2015-03-02,19.420000076293945,20.351999282836914,19.32200050354004,20.239999771118164,5135500.0,-0.02938821276051351,-1.0275589664261202,0.7779876945349258,37.941176539336375,44.0643485999492,2.436973727964265,2.9218078925505075,1.77700660897127,0.4285782290148674,22.21936520245374,1.029998779296875,-0.2036106615254063,-2.698199844360353,-4.957366300674167,-0.43903338804653913,-3.82778307251726,-1.568616616203446,3.380652133935353,3.3469805193747697,-44.74945089085866,1.1295832281569078,3,1.7980003356933594,2.0880002975463867,1.9210000038146973,1.1450004577636719,3.9880008697509766,0,0.08156537732060332,1.1464865188496618,20.007999420166016,-2.671532491037555,20.947999954223636,1.0349561678705625,20.395999908447266,0.08156537732060332
3688,2015-03-03,19.256000518798828,19.73200035095215,19.058000564575195,19.239999771118164,4445000.0,-0.008444879343502798,-2.547375131130508,-0.019513114189748694,22.456263538789614,39.88652787307155,2.250373284741851,2.9767927191244965,1.9716120418173233,0.6388629225365747,21.756606593237027,0.6739997863769531,-0.34533129906755633,-2.6960994720458977,-5.2783136790089635,-0.11388526508283192,-3.9872065755274306,-1.4049923685643648,3.266359554895331,6.808803977885767,-36.70943262634304,1.2911071034815336,3,1.8299999237060547,2.119999885559082,2.177499294281006,1.3809995651245117,4.774000167846683,1,0.09368502796738043,-1.0275589664261202,19.420000076293945,1.1464865188496618,20.007999420166016,-2.671532491037555,20.947999954223636,0.09368502796738043
3689,2015-03-04,19.408000946044922,19.56599998474121,19.030000686645508,19.030000686645508,3465000.0,0.007893665514689951,-1.8359731760360478,23.6239122660627,21.383467048480483,36.48369096620069,1.7160378110387384,2.682412476269846,1.8230848274834557,0.5302541287303697,20.886312004974002,0.5359992980957031,-0.5106399878362389,-2.3663990974426277,-5.1381813556079905,0.40538316072273517,-3.752290226525311,-0.9805079683599445,2.767923176737341,15.909105504660804,-20.289245682571842,1.385891129082682,3,1.3069992065429688,1.9539995193481445,2.0584988594055176,1.2889986038208008,4.351999282836918,2,0.10325636914663261,-2.547375131130508,19.256000518798828,-1.0275589664261202,19.420000076293945,1.1464865188496618,20.007999420166016,0.10325636914663261
3690,2015-03-05,20.21999931335449,20.277999877929688,19.513999938964844,19.56999969482422,2477500.0,0.04183833098354417,-1.005251472439782,1.7195745303535563,32.17165592455203,34.37478381719072,0.6774189501861798,1.71530939031123,1.0265168640744768,-0.2331903538132316,18.855246660941983,0.8699989318847656,-0.7435596258850161,-1.400100708007816,-4.1564287087353655,1.3562272927197334,-2.778264708371591,-0.02193670764404132,1.5784139970913635,54.73775269739816,21.43415712486641,1.3781640003637745,3,0.495000839233402,1.1420011520385778,1.2465004920959508,0.5780000686645543,3.343999862670902,3,0.10296739876973193,-1.8359731760360478,19.408000946044922,-2.547375131130508,19.256000518798828,-1.0275589664261202,19.420000076293945,0.10296739876973193
3691,2015-03-06,20.152000427246094,20.554000854492188,20.0,20.332000732421875,1942500.0,-0.0033629519494338123,-1.289254244234619,-0.2769237089442981,32.31125269867577,32.61221976709444,0.5064633511835162,1.6286432010247367,1.1048319109724076,-0.1114944457638316,16.767133980372,0.5540008544921875,-1.0216596087497223,-1.3168995857238777,-4.045486850735703,1.4116876792879474,-2.68119321822979,0.04739404678203485,1.3142033683437155,73.62202211472876,42.161412336858405,1.3642936325059123,3,0.48799991607666016,1.2100000381469727,1.3824992179870605,0.7109994888305664,3.1479988098144567,4,0.10232236159891683,-1.005251472439782,20.21999931335449,-1.8359731760360478,19.408000946044922,-2.547375131130508,19.256000518798828,0.10232236159891683
3692,2015-03-09,20.00200080871582,20.326000213623047,19.97800064086914,20.13800048828125,2723500.0,-0.007443410845082599,-2.7826037379883695,0.7555524943839275,27.477464061062662,30.965668296387104,0.32576637413250964,1.6816702177554035,1.2781244061086419,0.09318441490547968,15.790159353063027,0.34799957275390625,-1.1983161489878391,-1.3505992889404297,-4.122939125348321,1.4217405474674614,-2.736769207144377,0.03557062926351762,1.1718586138006728,63.77952854452044,35.65148629570864,1.3861699182039458,3,0.4959993362426758,1.359999656677246,1.6184988021850586,0.8609991073608398,3.145999908447269,0,0.11988794684827386,-1.289254244234619,20.152000427246094,-1.005251472439782,20.21999931335449,-1.8359731760360478,19.408000946044922,0.11988794684827386
3693,2015-03-10,19.898000717163086,20.11000061035156,19.6299991607666,19.959999084472656,1827500.0,-0.005199484418949574,1.6519313146428274,0.45587142195980535,27.070998571180255,30.439339755314723,0.12778892829715005,1.758477871609589,1.3988863586269389,0.24271280725023203,16.904162815156987,0.4800014495849574,-1.3804165547493739,-1.3800993919372573,-4.227498020222569,1.4672992363480546,-2.803798706079913,0.043599922205398656,1.0185956570488877,56.95537630707809,31.090899880226072,1.4236993141426566,3,0.31999969482421875,1.4639997482299805,1.7659993171691895,1.083998680114746,3.3499984741210938,1,0.17639964329955382,-2.7826037379883695,20.00200080871582,-1.289254244234619,20.152000427246094,-1.005251472439782,20.21999931335449,0.17639964329955382
3694,2015-03-11,19.49399948120117,19.847999572753906,19.465999603271484,19.847999572753906,1491500.0,-0.02030360947838572,1.1581913598206877,5.709829257037436,29.112293604371516,29.588528432378215,0.43626367218452344,1.9907821583630572,1.8134307015332247,0.6803598824984753,16.767035031112577,0.43200111389160156,-1.5914448677606359,-1.6103006362915089,-4.447194356215057,1.2265930836320393,-3.0287474962532848,-0.191853776329733,1.1962054105028308,2.5735152324750517,-25.171695674565278,1.418446859961774,3,0.623001098632816,1.868000984191898,2.170000553131107,1.4879999160766637,3.041999816894535,2,0.23268704863866385,1.6519313146428274,19.898000717163086,-2.7826037379883695,20.00200080871582,-1.289254244234619,20.152000427246094,0.23268704863866385
3695,2015-03-12,18.965999603271484,19.667999267578125,18.836000442504886,19.667999267578125,2578500.0,-0.02708525146103835,1.3703681565004653,1.9830493863080223,27.272709183788024,28.57747568558186,0.7303551158423325,2.3022524813408367,2.3599824140561907,1.242119029820536,16.740725330566075,0.8319988250732386,-1.7569564894467824,-1.9259004592895508,-4.733673701847856,0.8818727832687543,-3.3297870805687033,-0.5220138380103982,1.5249807838254945,7.5668876363202475,-19.9069715332815,1.4038866212791534,3,0.7290010452270508,2.2990007400512695,2.726001262664795,2.0440006256103516,3.818000793457035,3,0.2527681496304275,1.1581913598206877,19.49399948120117,1.6519313146428274,19.898000717163086,-2.7826037379883695,20.00200080871582,0.2527681496304275
3696,2015-03-13,19.145999908447266,19.422000885009766,18.833999633789066,18.854000091552734,2755500.0,0.009490683799483701,-2.5421683978307374,-0.4159543540279853,25.790747906513218,27.227428059712615,0.46401780209387056,1.9422382555285935,2.2039094792053646,1.0973951761875185,17.25194450413904,0.5880012512206996,-1.7022486300204456,-1.568400192260743,-4.344627256408803,1.2078268718873169,-2.9565137243347728,-0.18028666018671302,1.1132832864068192,20.91153843203712,-4.153995253625155,1.38811353207403,3,0.5480003356933594,2.0159997940063477,2.9060006141662598,2.2239999771118164,3.8999996185302734,4,0.23075312277782323,1.3703681565004653,18.965999603271484,1.1581913598206877,19.49399948120117,1.6519313146428274,19.898000717163086,0.23075312277782323
3697,2015-03-16,19.86000061035156,19.94599914550781,19.30599975585937,19.399999618530273,2928000.0,0.03729242167128999,1.025320734331498,1.5753468502599621,35.08006145717013,28.630072272866006,-0.2022767091552531,1.067318146937982,1.521659130426702,0.41634697651104347,17.501409892471635,0.7999992370605433,-1.7198275004343344,-0.7174995422363324,-3.3699083375426753,1.9349092530700105,-2.043703939889504,0.608704855416839,0.17123721473212328,80.40753850569203,53.604636129660996,1.3262043976531708,3,-0.16600036621093395,1.3019990921020543,2.1919999122619664,1.509999275207523,3.067998886108402,0,0.17321241294000633,-2.5421683978307374,19.145999908447266,1.3703681565004653,18.965999603271484,1.1581913598206877,19.49399948120117,0.17321241294000633
3698,2015-03-17,19.90399932861328,20.121999740600586,19.600000381469727,19.875999450683594,1706000.0,0.0022154439531480996,1.2499938340115921,0.060869168605109665,45.44443714471201,31.303513394669512,-0.16169419973552124,0.8214403951857712,1.5127043600431733,0.39944043382461913,17.501900873053817,0.5219993591308594,-1.6644227639521993,-0.5186007499694831,-2.9253046874404305,1.8881031875014642,-1.7219527187049586,0.6847512187659923,-1.0699996948242152,83.07450357849963,50.958661434450484,1.2033519687354743,3,-0.20999908447265625,1.258000373840332,2.148001194000244,1.4660005569458008,3.881999969482422,1,0.16298239037248896,1.025320734331498,19.86000061035156,-2.5421683978307374,19.145999908447266,1.3703681565004653,18.965999603271484,0.16298239037248896
3699,2015-03-18,20.020000457763672,20.423999786376953,19.82200050354004,19.944000244140625,2785500.0,0.005828031202936845,-2.762499105929476,2.714305177111717,40.652702237984414,32.24585187393978,-0.20311327663551637,0.49634361746644373,1.4300135766437023,0.3122794419829198,17.31428335714585,0.6019992828369141,-1.5808302752039936,-0.253699684143065,-2.336160035426417,1.828760667140287,-1.294929859784741,0.787530491498611,-1.160240821838375,74.59123963254146,40.4218945424238,1.0412301756416764,3,-0.3260002136230469,1.1419992446899414,1.9514999389648438,1.3499994277954102,4.4179992675781286,2,0.16123869429127335,1.2499938340115921,19.90399932861328,1.025320734331498,19.86000061035156,-2.5421683978307374,19.145999908447266,0.16123869429127335
3700,2015-03-19,19.63599967956543,20.173999786376953,19.43400001525879,20.1200008392334,2359000.0,-0.019180857613283808,1.5000032218778392,-6.368418410881895,45.78040129620118,33.74242394033149,0.09983399841975782,0.7217100293456795,1.8325884670777732,0.7227650410081452,18.252576675808495,0.7399997711181641,-1.37769112660488,-0.5135004043579094,-2.42128875305848,1.3942879443426612,-1.4673945787081948,0.4403937699923759,-0.713670437622067,50.44024961073287,12.56090909453139,0.9538941743502857,3,-0.006999969482421875,1.5260000228881836,2.4145007133483887,1.7340002059936523,5.0160007476806605,3,0.1476879031296896,-2.762499105929476,20.020000457763672,1.2499938340115921,19.90399932861328,1.025320734331498,19.86000061035156,0.1476879031296896
3701,2015-03-20,20.13400077819824,20.3700008392334,19.601999282836914,19.658000946044922,2458000.0,0.02536163713381301,-1.6122361596325454,-0.9834683711912158,58.26772314384708,37.163563838418646,-0.44811269596897674,0.07956427616554507,1.3495308993534287,0.25236969524994635,19.524761588001827,0.7680015563964844,-1.1565584316368884,0.0786006927490206,-1.6152076682338574,1.7724090537318986,-0.7683034877424184,0.9255048732404596,-1.151604714477532,74.06091231997029,30.499279270781358,0.8469041804914382,3,-0.5050010681152308,1.0279989242553746,1.9259996414184606,1.2359991073608434,4.61199951171875,4,0.1316181343054177,1.5000032218778392,19.63599967956543,-2.762499105929476,20.020000457763672,1.2499938340115921,19.90399932861328,0.1316181343054177
3702,2015-03-23,20.77400016784668,20.895999908447266,20.308000564575195,20.350000381469727,2018500.0,0.031786995376569926,-1.3149606890492531,0.8907561678307174,65.83228463653558,41.47037340123591,-1.0807389900318078,-0.7198929899579198,0.728931747840722,-0.35356315660136417,20.499353041262772,0.761999130249027,-1.0552863528331429,0.7964000701904297,-0.5685145806947993,2.1613147210756587,0.11394274474781341,1.478857395633046,-1.733939955219725,91.65528389099148,41.65001083885703,0.6824573254426153,3,-0.9090003967285156,0.19999980926513672,1.4404997825622559,0.5959997177124023,4.22599983215332,0,0.10936744684576372,-1.6122361596325454,20.13400077819824,1.5000032218778392,19.63599967956543,-2.762499105929476,20.020000457763672,0.10936744684576372
3703,2015-03-24,20.530000686645508,20.878000259399414,20.408000946044922,20.628000259399414,1827500.0,-0.011745425976207868,-1.7485415992772133,-0.23113118426616525,61.48178278943706,45.066983310687625,-0.824351916220639,-0.6161719684755482,0.9869947449542096,-0.0790610098563107,21.29213528498113,0.4699993133544922,-0.9532803750513921,0.6214005470275872,-0.4373941752495156,1.68019526930469,0.09200318588903755,1.1507979081661368,-1.3785840922693353,74.96585167297448,19.79470991349386,0.5293973611385508,3,-0.6650009155273438,0.4439992904663086,1.7104992866516113,0.8399991989135742,5.107999801635742,1,0.11680461420414456,-1.3149606890492531,20.77400016784668,-1.6122361596325454,20.13400077819824,1.5000032218778392,19.63599967956543,0.11680461420414456
3704,2015-03-25,19.989999771118164,20.79400062561035,19.88599967956543,20.558000564575195,1842000.0,-0.026303014976448935,-1.3402056787792984,5.795951732191514,47.50759177302318,47.315303598380424,-0.23087308760557335,-0.11399151882279668,1.53230180232881,0.49097528032672955,21.192850002394497,0.9080009460449219,-0.814888641168821,0.10169963836669993,-0.9330436873865402,1.13644296411994,-0.41567202450992013,0.61907130124332,-0.7339081778977246,38.030081838569416,-16.485536627820593,0.5173716628766202,3,-0.125,0.9840002059936523,2.250500202178955,1.380000114440918,5.288000106811527,2,0.18989492598504443,-1.7485415992772133,20.530000686645508,-1.3149606890492531,20.77400016784668,-1.6122361596325454,20.13400077819824,0.18989492598504443
3705,2015-03-26,20.29199981689453,20.47599983215332,19.75200080871582,20.016000747680664,1778500.0,0.015107556239830622,1.2484473153438118,-0.4859131754623971,51.443887085669324,50.16565239606443,-0.36319314283564097,-0.49293009463683646,1.2336816155075496,0.21468479639714033,21.14209988838236,0.7239990234375,-0.6495478121498621,0.4364996910095229,-0.4930489518950125,1.3660483339140583,-0.028274630442744808,0.9012740124617906,-0.9375137247604819,53.32304485804704,1.1736851216929267,0.4647743214522683,3,-0.19099998474121094,0.6820001602172852,1.9180002212524414,1.0780000686645508,5.3040008544921875,3,0.20431696953769096,-1.3402056787792984,19.989999771118164,-1.7485415992772133,20.530000686645508,-1.3149606890492531,20.77400016784668,0.20431696953769096
3706,2015-03-27,20.766000747680664,20.94599914550781,20.29199981689453,20.408000946044922,2555500.0,0.023359005276133216,-1.2169391363943358,1.297105104939082,57.38591690576113,52.644080779241214,-0.6517714567972313,-0.9562597252414022,0.7687026631887974,-0.23285660998963564,20.262671703681796,0.6539993286132777,-0.4623997998816449,0.8726005554199219,-0.1411278702346337,1.8863289810744774,0.3657363425926441,1.3794647682471997,-1.3190238265678218,84.92473630149594,32.831826505517796,0.5068642128272782,3,-0.5760011672973633,-0.1490011215209961,1.476999282836914,0.603999137878418,4.293998718261722,4,0.18713279108397662,1.2484473153438118,20.29199981689453,-1.3402056787792984,19.989999771118164,-1.7485415992772133,20.530000686645508,0.18713279108397662
3707,2015-03-30,21.003999710083008,21.118000030517575,20.51000022888184,20.799999237060547,1772500.0,0.011460991709196788,1.8148066386157764,0.5698340392658302,60.422147085022544,54.30827077260905,-0.793917545807453,-1.1273022356404034,0.5308137056943991,-0.43990132888670175,18.878281065393555,0.6079998016357351,-0.1876044250304254,1.0313995361328132,-0.07029161858799782,2.1330906908536242,0.4805539587724077,1.5822451134932187,-1.4371010110185694,91.65443738070361,38.51694312157937,0.5508455773604052,3,-0.7279996871948242,-0.38700008392333984,1.2390003204345703,0.3660001754760742,3.6560001373291016,0,0.17815657167609023,-1.2169391363943358,20.766000747680664,1.2484473153438118,20.29199981689453,-1.3402056787792984,19.989999771118164,0.17815657167609023
3708,2015-03-31,21.059999465942386,21.468000411987305,20.6299991607666,20.770000457763672,4246500.0,0.00266614724016101,-1.9403470026267797,1.4215604693562887,65.79265151739568,57.10159847032141,-0.7472784582926408,-1.0974901905433292,0.46268178871977383,-0.4650733498424735,17.239781355313617,0.8380012512207031,0.10382590070979347,0.997199344635014,-0.15184031811775256,2.1462390073877806,0.4226795132586325,1.5717191760113955,-1.337990633732634,76.22371559602456,16.000762361562664,0.5745198313763832,3,-0.6089992523193395,-0.5179996490478551,1.3905005455017054,0.31000041961669567,4.440000534057614,1,0.18708455052096595,1.8148066386157764,21.003999710083008,-1.2169391363943358,20.766000747680664,1.2484473153438118,20.29199981689453,0.18708455052096595
3709,2015-04-01,21.41200065612793,21.642000198364254,20.94599914550781,20.94599914550781,1771500.0,0.016714206985370073,-1.987119298949279,1.6069072564997986,75.57506600131543,60.41211677088966,-0.98460064858644,-1.3614617286314967,0.08710777851476692,-0.7815877110808316,15.567846938322926,0.6960010528564453,0.29704884324741343,1.2490005493164062,-0.004387875175197564,2.50238897380801,0.6223063370706043,1.8756947615622082,-1.4804728343448694,87.8307081210694,20.081812937180246,0.6266942122458014,4,-0.7900009155273438,-1.0120010375976562,1.0169992446899414,-0.042000770568847656,4.434000015258789,2,0.19736594912460337,-1.9403470026267797,21.059999465942386,1.8148066386157764,21.003999710083008,-1.2169391363943358,20.766000747680664,0.19736594912460337
3710,2015-04-02,22.302000045776367,22.351999282836914,21.440000534057614,21.576000213623047,5240000.0,0.04156544752364022,1.2082339439478589,1.5579345036611851,78.73269035014695,62.68600201603409,-1.6278431417032024,-2.200295655117362,-0.8251193901731497,-1.6288083033477392,15.187734670320948,0.9399986267089844,0.4251907000496722,2.0348999023437493,0.4575935672841993,3.6122062374032993,1.2462467348139725,2.823553069873526,-2.1310060912719386,97.57285194063515,22.912088791753675,0.7886531675297757,4,-1.25,-1.709000587463379,-0.3379998207092285,-0.8540000915527344,3.475999832153324,3,0.13344093920029065,-1.987119298949279,21.41200065612793,-1.9403470026267797,21.059999465942386,1.8148066386157764,21.003999710083008,0.13344093920029065
3711,2015-04-06,22.214000701904297,22.399999618530273,21.826000213623047,22.20199966430664,2523500.0,-0.003945805026071447,1.9895890247658028,0.016530358639424328,74.18824029294612,63.61444153341304,-1.3564084163823686,-2.055270546303177,-0.7574759273114218,-1.4949141637141459,15.191539764328354,0.5739994049072266,0.5829747564624874,1.8438005447387695,0.044263520202392215,3.643337569275147,0.9440320324705809,2.743569057006958,-1.6940458948666723,90.15878430201107,15.5547136553717,0.8997685122681888,4,-1.13800048828125,-1.597001075744629,-0.34400033950805664,-0.7660007476806641,3.3359985351562536,0,0.15224632495813784,1.2082339439478589,22.302000045776367,-1.987119298949279,21.41200065612793,-1.9403470026267797,21.059999465942386,0.15224632495813784
3712,2015-04-07,22.399999618530273,23.288000106811523,21.979999542236328,22.200000762939453,4078500.0,0.008373049011834777,-3.0874934807551893,16.665130324221234,74.92012408426913,65.10759056617216,-1.4388098214792642,-2.1633206604530812,-0.9687300870341105,-1.6375583448228745,15.481525495963472,1.3080005645751953,0.7558368665737589,1.9098995208740241,-0.09425822668773876,3.914057268435787,0.9078206470931427,2.9119783946549056,-1.5416367454239719,66.5914156425495,-6.654468302158946,1.002078873780881,4,-0.8799991607666016,-1.3389997482299805,-0.8139996528625488,-0.8679990768432617,3.6000003814697266,1,0.11874999521034102,1.9895890247658028,22.214000701904297,1.2082339439478589,22.302000045776367,-1.987119298949279,21.41200065612793,0.11874999521034102
3713,2015-04-08,23.408000946044922,24.20000076293945,22.72599983215332,22.72599983215332,6599000.0,0.04500006003039325,-3.3225763147959007,3.4100250817780404,78.71186111919309,68.57473160463549,-2.230159585325101,-3.0513216198234616,-1.9789307466062382,-2.5983622730754767,15.68629879308908,1.8000011444091761,0.8656965362879809,2.7424008369445794,0.3747843174714056,5.110017356417753,1.5585925772079925,3.9262090966811662,-2.063710626197576,75.66074298636498,2.4782522559998625,1.1838082597365867,4,-1.4320001602172852,-1.891000747680664,-2.0450005531311035,-1.9000005722045898,4.757999420166012,2,0.053485938600781324,-3.0874934807551893,22.399999618530273,1.9895890247658028,22.214000701904297,1.2082339439478589,22.302000045776367,0.053485938600781324
3714,2015-04-09,24.03000068664551,24.13800048828125,23.31399917602539,23.90200042724609,3785500.0,0.026572099942848038,3.790707216323362,0.18768335827053467,85.79342340774625,72.39134675153292,-2.4795723349908485,-3.495276226145865,-2.590144637761565,-3.172517456736461,15.7384560548323,0.8240013122558594,0.9063641911499154,3.137600517272954,0.40208687210813565,5.873114162437773,1.7698436946905467,4.505357339855362,-2.114568278179746,93.84057745666163,17.04681710666864,1.3677568225824088,4,-1.7840003967285192,-2.5130004882812536,-2.799000263214115,-2.654000282287601,4.194000244140618,3,0.06117350276113109,-3.3225763147959007,23.408000946044922,-3.0874934807551893,22.399999618530273,1.9895890247658028,22.214000701904297,0.06117350276113109
3715,2015-04-10,23.76000022888184,24.559999465942386,23.68199920654297,23.8799991607666,4443500.0,-0.011235973784791575,-5.362298208757212,-0.9374897554723606,80.67681509561596,74.97922432818346,-1.861677707036094,-3.0015998805253297,-2.3022151383737395,-2.865560588563657,15.31498569886236,0.8780002593994176,0.9964231517758044,2.627900028228762,-0.2340979727635677,5.4898980292210915,1.196901027732597,4.058899028724927,-1.3876541495213388,70.73886408776879,-6.136181670585771,1.4309990004961646,4,-1.2250003814697266,-2.0630006790161133,-2.721499919891361,-2.397999763488773,4.503999710083004,4,0.08779463057282344,3.790707216323362,24.03000068664551,-3.3225763147959007,23.408000946044922,-3.0874934807551893,22.399999618530273,0.08779463057282344
3716,2015-04-13,23.56399917602539,23.86599922180176,23.36599922180176,23.70000076293945,1787000.0,-0.00824920248183314,1.1367589641596312,1.1333566455796842,75.52138892349284,76.65691786579127,-1.3712424592071741,-2.5904568163344877,-2.0938680685880655,-2.6417983256573905,14.687885214818753,0.5,1.2260393735535615,2.210999011993408,-0.6873129115162051,5.1093109355030215,0.7618430502386033,3.660154973748213,-0.7541224193485121,61.395336458526536,-13.047889032780866,1.449155961754806,4,-0.9689998626708984,-1.8669996261596644,-2.525498867034912,-2.201998710632324,4.5,0,0.09395691645401527,-5.362298208757212,23.76000022888184,3.790707216323362,24.03000068664551,-3.3225763147959007,23.408000946044922,0.09395691645401527
3717,2015-04-14,23.29999923706055,23.59600067138672,22.70400047302246,23.51799964904785,3474500.0,-0.011203528611282598,3.7700232042226585,1.6029255020756357,75.2460586632919,77.70729643755752,-0.8351271439929668,-2.1666101294380056,-1.820851097767207,-2.3528233431188497,14.512272186647484,0.8920001983642578,1.4278043894034056,1.7749991416931188,-1.158333262669455,4.7083315460556925,0.30833293951183194,3.2416653438744056,1.260000228881836,32.112019796974266,-40.51916943762002,1.4666662021812873,4,-0.5469999313354528,-1.6029996871948242,-2.2989988327026403,-1.937998771667484,5.5260009765625,1,0.09656652676714228,1.1367589641596312,23.56399917602539,-5.362298208757212,23.76000022888184,3.790707216323362,24.03000068664551,0.09656652676714228
3718,2015-04-15,23.14800071716309,23.60000038146973,22.965999603271484,23.395999908447266,2091000.0,-0.006523541840108504,-1.0718931637916373,1.1376088192834355,80.97294243533048,78.3070604857814,-0.39761111605369237,-1.8541830598658606,-1.6848850361628074,-2.178970938989206,14.591753863000944,0.6340007781982457,1.5722396802821876,1.4608005523681662,-1.4538230310157019,4.375424135752034,0.0034887606762339374,2.9181123440600985,1.3748787689208974,23.92243992773461,-50.892647098351276,1.4573117916919338,4,-0.1480007171630895,-1.4510011672973633,-2.2180004119873082,-1.786000251770023,6.745998382568356,2,0.12320715372720259,3.7700232042226585,23.29999923706055,1.1367589641596312,23.56399917602539,-5.362298208757212,23.76000022888184,0.12320715372720259
3719,2015-04-16,23.24799919128418,23.47400093078613,22.87800025939941,23.20000076293945,3989500.0,0.004319961595946609,1.3839935913330748,-0.1935426809103176,80.18791443262782,78.4687520505015,-0.23443855972405458,-1.7918157277997402,-1.8124639189197822,-2.250755616746929,15.071730499443682,0.5960006713867188,1.6976482927400554,1.3993990898132331,-1.4838350391930746,4.282633218819541,-0.04221797468991895,2.841016154316385,1.2385027145385763,29.310291672404414,-46.23133547667662,1.441617064503153,4,-0.054999351501464844,-1.5509996414184535,-2.457998752593994,-1.8859987258911133,5.992000579833984,3,0.2115451370443331,-1.0718931637916373,23.14800071716309,3.7700232042226585,23.29999923706055,1.1367589641596312,23.56399917602539,0.2115451370443331
3720,2015-04-17,22.535999298095703,23.24600028991699,22.121999740600586,22.92200088500977,3681500.0,-0.030626286904526845,1.1740814662598722,-8.041963043909671,67.23801711413597,77.69650503063372,0.5746783610973587,-0.8974270548704126,-1.1479764240431933,-1.5225070725541983,14.781589253861604,1.1259994506835938,1.789087550705414,0.5423992156982429,-2.158218748351242,3.243017179747728,-0.8079097663264996,1.8927081977229854,1.9148525790710487,23.738513798752738,-48.52530959428654,1.350308982024743,4,0.7340002059936523,-0.8389997482299769,-1.7964987754821777,-1.1739988327026367,6.342000961303707,4,0.25239624644339886,1.3839935913330748,23.24799919128418,-1.0718931637916373,23.14800071716309,3.7700232042226585,23.29999923706055,0.25239624644339886
3721,2015-04-20,22.78400039672852,22.86000061035156,22.399999618530273,22.79999923706055,1384000.0,0.011004663931355907,5.76464153483741,0.04144760248250742,67.30172043321741,76.85001573607241,0.4649266465915005,-0.9873388864599093,-1.4373968265949024,-1.7607318014608673,14.765600981210985,0.4600009918212855,1.8186414534220319,0.6579003334045446,-1.9156023289565454,3.2314029957656345,-0.6288509977760022,1.9446516645850913,1.5736973949755857,44.79028207583463,-23.987177310188706,1.2867513311805452,4,0.5569992065429652,-1.087000846862793,-2.3039999008178746,-1.5190000534057653,5.9899997711181605,0,0.24051963864182424,1.1740814662598722,22.535999298095703,1.3839935913330748,23.24799919128418,-1.0718931637916373,23.14800071716309,0.24051963864182424
3722,2015-04-21,23.04599952697754,23.32999992370605,22.916000366210934,22.989999771118164,1461000.0,0.011499259378815685,-3.058847728930053,-3.5002384358607537,68.56075352770468,75.7221148925737,0.3399484669631221,-1.128243846405205,-1.7112869794926695,-2.010661180863721,15.659970880534427,0.545999526977532,1.7507613717340504,0.8062994956970222,-1.7159715202136354,3.32857051160768,-0.45483601225830483,2.0674350036523492,1.2222703426824246,62.51687318847111,-5.098975480560128,1.261135507955328,4,0.2950000762939453,-1.1129999160766602,-2.61799955368042,-1.7819995880126953,5.305999755859375,1,0.21773842541191613,5.76464153483741,22.78400039672852,1.1740814662598722,22.535999298095703,1.3839935913330748,23.24799919128418,0.21773842541191613
3723,2015-04-22,22.92799949645996,23.31399917602539,22.488000869750977,23.242000579833984,3298500.0,-0.0051201958231166245,2.606993082711777,-5.607186648501362,64.81625914901485,73.39131886382576,0.42767444664956145,-0.8657688577830456,-1.5764907078548092,-1.8785364241015259,16.403145401775067,0.8259983062744141,1.7402962380574039,0.5683995246887221,-1.8369435194185115,2.9737425687959558,-0.6342719973648947,1.771071046742339,1.2544195680376262,59.61531407740571,-5.218625833098713,1.2026715220536175,4,0.41300010681152344,-0.930999755859375,-2.499999523162842,-1.6639995574951172,5.354000091552731,2,0.2572400927553111,-3.058847728930053,23.04599952697754,5.76464153483741,22.78400039672852,1.1740814662598722,22.535999298095703,0.2572400927553111
3724,2015-04-23,23.785999298095703,23.79199981689453,22.742000579833984,22.87800025939941,3760000.0,0.037421485540777955,1.282606847795665,-2.891706706676316,64.59480641190571,71.60442901008018,-0.5236435344528836,-1.5017984887255622,-2.4583782869073474,-2.7224522221764857,16.73102480423351,1.0499992370605469,1.7341452574866523,1.2365993499755845,-0.9725246162383989,3.445723316189568,0.13203736686859102,2.341161333082578,0.31400299344600313,99.64068751349136,37.339098096785605,1.104561983106992,4,-0.7919998168945312,-1.7889995574951172,-3.357999324798584,-2.5219993591308594,5.048000335693363,3,0.25678970746983687,2.606993082711777,22.92799949645996,-3.058847728930053,23.04599952697754,5.76464153483741,22.78400039672852,0.25678970746983687
3725,2015-04-24,24.4379997253418,24.836000442504886,23.511999130249023,23.809999465942386,2961500.0,0.027411100920123888,-1.163399191870705,0.6916309738621513,69.68838077278707,70.9563169933351,-1.1950254210259423,-1.9260128449895326,-3.135048801376005,-3.3559553166282825,17.25486933233794,1.324001312255863,1.6153199240448828,1.6812997817993214,-0.410920108023177,3.77351967162182,0.6351898368880704,2.7274097267105724,-2.3159999847412145,83.66171664450826,23.85594782077451,1.0461099449112499,4,-0.958999633789066,-2.3029994964599645,-4.009999752044681,-3.1739997863769567,4.447999954223629,4,0.19649726244970744,1.282606847795665,23.785999298095703,2.606993082711777,22.92799949645996,-3.058847728930053,23.04599952697754,0.19649726244970744
3726,2015-04-27,24.65200042724609,24.875999450683594,24.440000534057614,24.59600067138672,2613000.0,0.008756882899968899,-1.3695591329856995,0.08917154893045208,69.83791906807411,70.35541259386645,-1.3840059917726606,-1.9330664075512516,-3.355042234101834,-3.547375940985404,18.494340791917317,0.4379997253417933,1.3862682487242992,1.701000499725339,-0.33379188744164523,3.735792886892323,0.6836043061418451,2.718396693308833,-2.4757206726074195,90.61980081453724,30.364017715248238,1.0173961935834928,4,-1.1530008316040004,-2.4130010604858363,-4.25650072097778,-3.3880004882812464,4.175998687744144,0,0.17142624366834847,-1.163399191870705,24.4379997253418,1.282606847795665,23.785999298095703,2.606993082711777,22.92799949645996,0.17142624366834847
3727,2015-04-28,24.74600028991699,24.82999992370605,24.26000022888184,24.79999923706055,1745000.0,0.0038130724096130386,8.999966537837839,-0.9642711171664006,64.04871470232817,68.47494284575508,-1.3983739646297941,-1.8259694000433626,-3.450906795610834,-3.617381183519182,19.94696067213975,0.5699996948242116,1.218846327979616,1.6079003334045368,-0.36015472129028225,3.5759553880993558,0.623872806057129,2.5919278607519445,-2.46173174743652,94.55614581161791,34.75157829143241,0.9840275273474086,4,-1.2470006942748988,-2.4320001602172816,-4.350500583648678,-3.482000350952145,3.889999389648441,1,0.1627737747813307,-1.3695591329856995,24.65200042724609,-1.163399191870705,24.4379997253418,1.282606847795665,23.785999298095703,0.1627737747813307
3728,2015-04-29,25.0,25.55599975585937,24.5,24.74600028991699,3138000.0,0.010264273301027416,-1.8310974409322898,-4.703790046271214,61.03777323729737,66.34714937960726,-1.5221062638458172,-1.865294215720187,-3.7168823117285044,-3.841131002847579,21.598804093414266,1.0559997558593714,1.1202593386267274,1.6649000167846673,-0.21406292392067883,3.5438629574900133,0.7254185464319924,2.604381487137342,-2.612062221191408,80.24165178880082,23.72032715941998,0.9394814703526739,4,-1.1610002517700195,-2.3459997177124023,-4.58050012588501,-3.7360000610351562,4.118000030517575,2,0.1340799713134766,8.999966537837839,24.74600028991699,-1.3695591329856995,24.65200042724609,-1.163399191870705,24.4379997253418,0.1340799713134766
3729,2015-04-30,25.63800048828125,25.64800071716309,24.989999771118164,25.18199920654297,3504500.0,0.025520019531249938,1.7646997539689273,1.7952826859103594,69.71861195301399,66.62277102837149,-1.9952547754206726,-2.287754628752893,-4.3595628959796,-4.440745040681588,23.142520920598784,0.6580009460449254,1.0594308440833053,2.0916005134582534,0.17315985199409667,4.01004117492241,1.1323801827261768,3.05082084419033,-3.0599789908496113,99.53182483837537,42.9579129303662,0.9592203307320779,4,-1.6140003204345703,-2.937999725341797,-5.21850061416626,-4.374000549316406,3.1759986877441406,3,0.10312813204524174,-1.8310974409322898,25.0,8.999966537837839,24.74600028991699,-1.3695591329856995,24.65200042724609,0.10312813204524174
3730,2015-05-01,25.27799987792969,25.72599983215332,25.05200004577637,25.670000076293945,3120500.0,-0.014041680454609184,1.6746038654107285,-0.859647141494747,67.39749450369048,66.63341259175738,-1.3470550430007826,-1.784879716617219,-3.980217271985161,-4.04217753500663,23.960519891462717,0.6739997863769496,0.9813897617350342,1.582799911499027,-0.3901245811946019,3.555724404192656,0.5963376651522125,2.5692621578458414,-2.454380042919535,69.44064969568299,12.919910479637686,0.9864622463468145,5,-1.1709995269775426,-2.5389995574951207,-4.858500003814701,-4.013999938964847,3.563999176025387,4,0.14067567738870546,1.7646997539689273,25.63800048828125,-1.8310974409322898,25.0,8.999966537837839,24.74600028991699,0.14067567738870546
3731,2015-05-04,25.59600067138672,26.158000946044922,25.27799987792969,25.46199989318848,2909500.0,0.012580140635837012,-2.5059747029746586,-0.341838546912475,73.0522253551767,67.13246501703205,-1.3680956920046192,-1.9357661739871332,-4.271426255775317,-4.31065267965155,24.89034453161332,0.8800010681152308,0.9208761413613757,1.7317007064819343,-0.2859187023594316,3.7493201153233002,0.7228910020612531,2.7405104109026155,-2.482142836662245,70.38988080582932,10.336225853869479,1.008809704420683,5,-1.2729997634887695,-2.371000289916992,-5.05850076675415,-4.332000732421875,3.8239994049072266,0,0.12853566658390259,1.6746038654107285,25.27799987792969,1.7646997539689273,25.63800048828125,-1.8310974409322898,25.0,0.12853566658390259
3732,2015-05-05,25.059999465942386,25.673999786376953,25.02400016784668,25.606000900268555,2974500.0,-0.02094081854137153,-1.1035585321440697,-4.074613906483606,67.82250144188959,67.46649193846258,-0.5770476406771436,-1.254590210362231,-3.724431913086182,-3.7318593672001192,24.845737478140556,0.6499996185302734,0.9845631735812894,1.062699508666995,-0.8983949874545232,3.0237940047885132,0.08215226060623593,2.043246756727754,-1.5808444578594596,33.77558181002472,-29.574112070827333,0.9805472480607597,5,-0.6099987030029332,-1.7259988784790075,-4.656499862670902,-3.7959995269775426,4.645999908447262,1,0.150359127268487,-2.5059747029746586,25.59600067138672,1.6746038654107285,25.27799987792969,1.7646997539689273,25.63800048828125,0.150359127268487
3733,2015-05-06,24.65999984741211,25.18000030517578,24.40200042724609,25.1200008392334,3169500.0,-0.015961677057251933,1.6827585526510627,0.8424904458153775,62.46468763648868,67.22981207452735,0.10557560316608416,-0.7968390833167405,-3.304320603829005,-3.280293142356932,23.746702226022244,0.777999877929691,1.0335179586021432,0.600099945068358,-1.361720260503894,2.56192015064061,-0.38081015771776805,1.581010047854484,-0.8593833267737416,14.692445554771258,-50.77515672330384,0.9809101027861256,5,0.17500019073486328,-1.2659997940063477,-4.213500022888184,-3.3959999084472656,5.342000961303711,2,0.16123275980354768,-1.1035585321440697,25.059999465942386,-2.5059747029746586,25.59600067138672,1.6746038654107285,25.27799987792969,0.16123275980354768
3734,2015-05-07,25.5,25.62800025939941,24.79800033569336,24.90399932861328,5173500.0,0.034063266739072784,-1.0544586708968242,-1.2956508398535491,75.5870065907548,67.88521494319043,-0.5204566634680106,-1.6032641193807429,-4.065225320455092,-4.076794885680208,22.729218043232223,0.9680004119873011,1.083980125542105,1.3666001319885268,-0.6979608583951631,3.4311611223722167,0.33431963679668186,2.3988806271803718,-1.416497348312845,62.52843099983715,-7.878158907041133,1.0322804951918456,5,-0.2909994125366211,-1.9479999542236328,-5.003499984741211,-4.236000061035156,4.13800048828125,3,0.14188235413794414,1.6827585526510627,24.65999984741211,-1.1035585321440697,25.059999465942386,-2.5059747029746586,25.59600067138672,0.14188235413794414
3735,2015-05-08,25.84600067138672,26.077999114990234,25.30400085449219,26.0,2868000.0,0.013568653779871376,3.993576491435299,-0.2583878441864335,75.99319701896792,68.56913471551196,-0.7216140932359281,-1.8814362267636042,-4.3442745552236595,-4.372596292836995,21.47777506969141,0.7739982604980433,1.1976755630811375,1.6083007812500014,-0.5836683754303245,3.8002699379303273,0.5123162029098403,2.7042853595901626,-1.5135582243766308,82.23233584967147,8.230798980461785,1.0959845783401623,5,-0.6370000839233398,-2.046999931335449,-5.335000991821289,-4.582000732421875,4.12599945068359,4,0.1148339560295859,-1.0544586708968242,25.5,1.6827585526510627,24.65999984741211,-1.1035585321440697,25.059999465942386,0.1148339560295859
3736,2015-05-11,25.77799987792969,25.989999771118164,25.408000946044922,25.79999923706055,2806500.0,-0.0026309986725454593,1.8955134652977301,0.14285360416150608,73.9817241599855,69.67280243302945,-0.5331608305709281,-1.727640544885947,-4.178428443671443,-4.255240074452356,20.671461627913505,0.5819988250732422,1.263654339014927,1.4295999526977567,-0.841315613557132,3.7005155189526455,0.2941421695703106,2.565057735825203,-1.2264904110354244,82.10027017000023,6.371461155495936,1.1354577831274444,5,-0.49799919128418324,-1.7859992980957067,-4.955500125885013,-4.513999938964847,4.47599983215332,0,0.11886101289994522,3.993576491435299,25.84600067138672,-1.0544586708968242,25.5,1.6827585526510627,24.65999984741211,0.11886101289994522
3737,2015-05-12,25.54999923706055,25.99799919128418,25.51799964904785,25.84600067138672,2838000.0,-0.008844776241323071,-1.666659602424448,13.45500260100556,72.58006602455511,70.95527940939141,-0.20016929009258178,-1.393898634772608,-3.8342586371204597,-3.9760901194577123,20.808918876167244,0.4799995422363281,1.2383035092881656,1.0890993118286154,-1.1860569035718491,3.36425552722908,-0.04847879587161685,2.2266774195288477,-0.8057107926682043,68.49640266482788,-8.88769389065125,1.1375781077002314,5,-0.2699985504150426,-1.4809989929199254,-4.703499317169193,-4.285999298095707,4.598001480102539,1,0.15146774774145255,1.8955134652977301,25.77799987792969,3.993576491435299,25.84600067138672,-1.0544586708968242,25.5,0.15146774774145255
3738,2015-05-13,26.0,26.30400085449219,25.48200035095215,25.511999130249023,5433000.0,0.017612554848405626,-2.000010441719555,-1.648643598170005,70.50757744398632,71.04294224172166,-0.551386853369074,-1.706787389392133,-4.155179024859152,-4.368005393020287,21.043634651920303,0.8220005035400426,1.2108292092374597,1.3965001106262207,-0.8896607616151897,3.682660982867631,0.2534196745055155,2.539580546746926,-1.0860660554093435,79.81402723986719,5.02856431235179,1.1430804361207054,5,-0.6469993591308594,-1.7869997024536133,-4.709499835968018,-4.736000061035156,3.8759994506835938,2,0.14253843747652484,-1.666659602424448,25.54999923706055,1.8955134652977301,25.77799987792969,3.993576491435299,25.84600067138672,0.14253843747652484
3739,2015-05-14,28.166000366210934,28.785999298095703,27.21199989318848,27.327999114990234,15265500.0,0.08330770639272833,-1.9420558015501352,1.71721261818309,76.96757234369113,72.10628422394397,-2.593850273166904,-3.6738103187654083,-6.169168722439267,-6.47736130210793,21.970945320471397,2.785999298095703,1.2946511344820344,3.316600418090818,0.6227198083614347,6.010481027820202,1.9696601132261264,4.66354072295551,-3.0574570542340638,82.19416401452685,8.179060538225485,1.3469403048646913,5,-1.5720005035400355,-2.7120008468627894,-6.419499874114987,-6.649000167846676,0.8120002746582067,3,0.06518498965538,-2.000010441719555,26.0,-1.666659602424448,25.54999923706055,1.8955134652977301,25.77799987792969,0.06518498965538
3740,2015-05-15,28.22400093078613,28.513999938964844,27.836000442504886,28.17200088500977,4427500.0,0.0020592403543662208,1.145574605627288,0.062052467941560545,76.43574011184919,72.48223030801869,-2.4473822489842014,-3.4612933194656783,-6.097527655362693,-6.47659156667612,23.991370679313246,0.6779994964599574,1.3981080195200377,3.0902009010314906,0.2288741344859062,5.951527667577075,1.6595375177587002,4.520864284304281,-2.742000579833981,83.36297686562266,10.975340286054816,1.4306633832727915,5,-1.6300010681152308,-2.7700014114379847,-6.342500686645504,-6.7070007324218714,1.8539981842041051,4,0.05009918901868948,-1.9420558015501352,28.166000366210934,-2.000010441719555,26.0,-1.666659602424448,25.54999923706055,0.05009918901868948
3741,2015-05-18,28.263999938964844,28.489999771118164,27.899999618530273,28.15399932861328,2989000.0,0.0014171983722932602,1.0996436450025453,2.1153944907019726,76.24587303534291,73.41816048506907,-2.3122876501346354,-3.235584541008947,-6.00255516758887,-6.459290289914698,26.1209823351109,0.5900001525878906,1.4095028757603565,2.856199932098388,-0.10545785458008794,5.817857718776864,1.3753710387591482,4.337028825437628,-2.2533597564697274,84.20098288523519,14.013679221593094,1.4808288933392382,5,-1.6700000762939453,-2.810000419616699,-6.148000240325924,-6.5670003890991175,1.371999740600586,0,0.06043023587580798,1.145574605627288,28.22400093078613,-1.9420558015501352,28.166000366210934,-2.000010441719555,26.0,0.06043023587580798
3742,2015-05-19,28.06399917602539,28.68000030517578,28.011999130249023,28.60000038146973,2964500.0,-0.007076166267030448,-1.0874994412075876,-4.87271119434044,73.04449615116475,74.5936947644775,-1.8342484271120796,-2.7830614280717896,-5.662288439307236,-6.195385314252718,27.886371643327614,0.6680011749267578,1.4627688764869546,2.405299186706543,-0.5641064426785327,5.374704816091619,0.9205963720140069,3.890002001399079,-1.6093015350341808,78.14768909976463,8.85082049082962,1.4847028146925376,5,-1.2719993591308594,-2.609999656677246,-5.917999744415283,-6.366999626159664,1.3400001525878906,1,0.07803593922310625,1.0996436450025453,28.263999938964844,1.145574605627288,28.22400093078613,-1.9420558015501352,28.166000366210934,0.07803593922310625
3743,2015-05-20,28.82600021362305,29.02199935913086,28.20800018310547,28.36599922180176,6478000.0,0.02715226125892367,-1.0979385370913197,-0.8582088755564513,73.53807173223248,74.36603533575281,-2.1715142685067903,-3.2470197184315595,-6.268924265833295,-6.891276433266622,30.379842606903733,0.9580001831054688,1.4859871184871238,2.872400188446047,-0.12648561929402646,5.871285996186121,1.3729572845760103,4.371843092316084,-1.9982943074951223,89.17131473263935,22.719984956945254,1.499442903870036,5,-1.663000106811527,-3.2540006637573278,-6.60100078582764,-7.129000663757324,0.0699996948242152,2,0.045861392275827084,-1.0874994412075876,28.06399917602539,1.0996436450025453,28.263999938964844,1.145574605627288,28.22400093078613,0.045861392275827084
3744,2015-05-21,29.893999099731445,30.059999465942386,28.917999267578125,29.11199951171875,5670000.0,0.037049846603541825,1.050269066204148,1.6999954389587557,80.8555880558241,74.90630100651461,-2.8504304781098924,-4.041152176967849,-7.15292024644522,-7.8872099820599,32.65960002939151,1.233999252319336,1.6157901027036274,3.634999084472657,0.33647883272259804,6.933519336222716,1.9857389585976257,5.284259210347688,-2.67132037206299,92.53595147922482,25.36960163992417,1.6492601258750301,5,-2.159998893737793,-3.802999496459961,-7.545499324798584,-8.196999549865719,-1.7719993591308594,3,-0.0006021157954746448,-1.0979385370913197,28.82600021362305,-1.0874994412075876,28.06399917602539,1.0996436450025453,28.263999938964844,-0.0006021157954746448
3745,2015-05-22,29.239999771118164,29.989999771118164,29.20000076293945,29.989999771118164,4993500.0,-0.021877277992530475,1.1066640218099053,-0.9590797891671321,73.31113951091761,74.8317916010626,-1.8599570259475193,-3.1715609274548733,-6.301702181956969,-7.15731887320597,34.10936619736768,0.7899990081787145,1.8164687638973653,2.740899753570556,-0.6956982447503108,6.177497751891423,1.0226007544101208,4.459198752730991,-1.4498568957949232,62.03704848374593,-4.526504157745514,1.7182989991604336,5,-1.4689998626708984,-3.1490001678466797,-6.795000076293945,-7.543000221252438,-0.2659988403320348,4,-0.008960298642266551,1.050269066204148,29.893999099731445,-1.0979385370913197,28.82600021362305,-1.0874994412075876,28.06399917602539,-0.008960298642266551
3746,2015-05-26,28.87800025939941,29.871999740600586,28.82200050354004,29.78400039672852,5014000.0,-0.012380284355416382,-1.062867581619748,1.2080001831054783,74.98036993867629,75.09849203596498,-1.130905225146602,-2.6105723741542235,-5.748427012848371,-6.719325076583839,35.38470390689439,1.0499992370605469,1.8726980079710458,2.1676002502441385,-1.310236745267865,5.645437245756142,0.42868175248813856,3.9065187480001384,-0.6338860659523391,42.285204453211044,-27.251565262777028,1.7389184977560013,5,-1.1070003509521449,-2.6480007171630824,-6.3945007324218714,-7.181000709533684,-0.05200004577636008,1,0.04155408424446705,1.1066640218099053,29.239999771118164,1.050269066204148,29.893999099731445,-1.0979385370913197,28.82600021362305,0.04155408424446705
3747,2015-05-27,28.77400016784668,29.118000030517575,28.40200042724609,29.101999282836914,4925000.0,-0.003601360572703771,2.9777688297377125,0.3620298733697512,78.00162589340404,75.93116408590028,-0.5827714794022327,-2.307646291205643,-5.473433962648052,-6.539642941567369,36.75189991306781,0.7159996032714844,1.9112429895174117,1.8622001647949205,-1.6031547878485206,5.3275551174383615,0.1295226884732017,3.594877641116639,1.2859992980957067,30.561566086257034,-44.016037913795,1.73267747632172,5,-0.13800048828124645,-2.5,-6.255000591278076,-7.0770006179809535,0.21199989318848012,2,0.029957583467382642,-1.062867581619748,28.87800025939941,1.1066640218099053,29.239999771118164,1.050269066204148,29.893999099731445,0.029957583467382642
3748,2015-05-28,28.351999282836914,28.899999618530273,27.93000030517578,28.4379997253418,3839000.0,-0.014666048604577653,-1.0860236224509676,0.2621971785120423,70.58312586430137,75.22178114374586,0.23238391081582677,-1.709281921137105,-4.883236728961766,-6.042591757028269,37.33795732524864,0.9699993133544922,1.9819978805496206,1.272599315643312,-2.1270493738327545,4.672248005119378,-0.42722502909472126,2.972423660381345,1.674840202331545,19.812166381758185,-53.964312606697234,1.6998243447380326,5,0.5960006713867223,-2.0779991149902344,-5.714999675750732,-6.654999732971188,-1.5539989471435547,3,0.037104968693096874,2.9777688297377125,28.77400016784668,-1.062867581619748,28.87800025939941,1.1066640218099053,29.239999771118164,0.037104968693096874
3749,2015-05-29,28.28199958801269,28.70000076293945,28.121999740600586,28.381999969482425,2529000.0,-0.002468950923915858,-1.752385320684267,1.162789150347126,68.31026805235169,74.31895091491279,0.35824141618769545,-1.5083795798862134,-4.646125878928654,-5.899071006058016,37.88285947371167,0.5780010223388636,2.095189180294021,1.0703996658325146,-2.298739849003315,4.439539180668344,-0.6141700915854003,2.7549694232504294,1.6609663299560609,17.087348256951234,-53.32193663856823,1.6845697574179146,5,0.6979999542236364,-1.8809995651245082,-5.612999916076657,-6.5850000381469656,-2.3260002136230433,4,0.021709933151078165,-1.0860236224509676,28.351999282836914,2.9777688297377125,28.77400016784668,-1.062867581619748,28.87800025939941,0.021709933151078165
3750,2015-06-01,28.833999633789066,29.215999603271484,28.29999923706055,28.738000869750977,4527000.0,0.0195177163502378,1.1302366224796818,-0.9599839783325695,71.41254958143114,73.78191497558927,-0.10966293744063549,-1.8765239026516518,-5.008775623934415,-6.379022575070138,38.51661958709334,0.9340000152587926,2.2361852352298968,1.444599723815923,-1.8697659792363481,4.758965426868194,-0.21258312771021082,3.1017825753420567,1.0284476596679681,46.54992746769458,-21.45600995685549,1.6571828515261353,6,0.16100025177001598,-2.048000335693363,-6.338500022888187,-7.13700008392334,-2.3640003204345774,0,-0.024693067289704884,-1.752385320684267,28.28199958801269,-1.0860236224509676,28.351999282836914,2.9777688297377125,28.77400016784668,-0.024693067289704884
3751,2015-06-02,28.88599967956543,29.03400039672852,28.6200008392334,28.625999450683594,4588000.0,0.001803428120857209,-2.04414291224013,2.7083705867158403,73.96551700513417,73.88425062603031,-0.07169297187352797,-1.7596246237536448,-4.88297165097201,-6.3627943428421005,38.84058704868353,0.41399955749512074,2.134058552201971,1.3320998191833482,-1.933709355379964,4.59790899374666,-0.3008047680983097,2.965004406465006,0.8991497343603534,74.33902769661572,6.13095456866229,1.6329045872816565,6,0.10900020599365234,-1.7259998321533168,-6.0789995193481445,-7.0509996414184535,-0.694000244140625,1,0.0030465018416154788,1.1302366224796818,28.833999633789066,-1.752385320684267,28.28199958801269,-1.0860236224509676,28.351999282836914,0.0030465018416154788
3752,2015-06-03,28.827999114990234,29.28000068664551,28.770000457763672,29.257999420166016,3545500.0,-0.002007912664217959,1.1518868152297081,-1.6538458716942377,71.52861429163843,73.66097757707543,0.11854406527216099,-1.480781575680865,-4.664807355417924,-6.2378387414808,39.64304565591854,0.5100002288818395,2.035566612614101,1.085699272155761,-2.004355031492075,4.175753575803597,-0.4593278796681588,2.630726423979681,0.8829443345855488,66.51841156050726,-0.21243292024610128,1.5450271518239183,6,0.16700077056884766,-1.6679992675781214,-5.9589996337890625,-6.972999572753906,-0.8379993438720703,2,-6.933888679583333e-05,-2.04414291224013,28.88599967956543,1.1302366224796818,28.833999633789066,-1.752385320684267,28.28199958801269,-6.933888679583333e-05
3753,2015-06-04,28.63599967956543,28.87800025939941,28.540000915527344,28.666000366210934,3897000.0,-0.006660172100704909,-2.045063621757664,0.06976898919464762,55.115360550764606,70.80095229873548,0.31375198016521466,-1.0283620383746381,-4.303706974030639,-5.980758041684261,41.27184522659945,0.33799934387206676,1.9321889882655725,0.6948998451232917,-2.052836697089994,3.4426363873365773,-0.6789684259833528,2.0687681162299363,1.0037060442343524,44.386832387346146,-19.545798665201936,1.373868271106643,6,0.32400035858154297,-1.4049997329711914,-5.729499816894531,-6.781000137329102,-0.42799949645996094,3,0.012222390885116896,1.1518868152297081,28.827999114990234,-2.04414291224013,28.88599967956543,1.1302366224796818,28.833999633789066,0.012222390885116896
3754,2015-06-05,29.118000030517575,29.392000198364254,28.520000457763672,28.520000457763672,7133500.0,0.01683197221489352,-1.916389175948241,-19.932862864774318,58.907923099407526,69.2005949196788,-0.3239684887378331,-1.2916361007357047,-4.590110490734677,-6.395586783743646,42.71205112786177,0.8719997406005824,1.885184262641399,0.9960001945495556,-1.5435561678465177,3.535556556945629,-0.27377798664848285,2.265778375747594,0.4533174765372472,74.90843162632751,12.878680126327318,1.2697781811980373,6,-0.21700000762939098,-1.8870000839233363,-5.8715000152587855,-6.923000335693356,-0.07600021362304332,4,-0.07967579134530889,-2.045063621757664,28.63599967956543,1.1518868152297081,28.827999114990234,-2.04414291224013,28.88599967956543,-0.07967579134530889
3755,2015-06-08,28.81399917602539,30.00399971008301,28.583999633789066,29.191999435424805,4474000.0,-0.010440306826484336,-2.3890243153000266,-0.6321079088044333,55.2063525307931,67.00348187435846,-0.09694550285876957,-0.7946199877582671,-4.099748389124898,-6.028246494768176,43.989102947685744,1.4200000762939453,1.7660752450150312,0.5435994148254402,-1.7730513478864083,2.8602501775372886,-0.6147259665304858,1.7019247961813662,-0.8839988708496094,19.81124436567126,-37.785843977826076,1.1583253813559242,6,0.1530008316040039,-1.5829992294311523,-5.451998710632324,-6.572999000549313,-0.4379997253417969,0,-0.09918789072548229,-1.916389175948241,29.118000030517575,-2.045063621757664,28.63599967956543,1.1518868152297081,28.827999114990234,-0.09918789072548229
3756,2015-06-09,28.841999053955078,29.016000747680664,28.17799949645996,28.739999771118164,2173500.0,0.0009717456351212572,2.724427904768767,-0.2698391874094893,57.61252235815449,64.73802592599739,-0.1459359176022943,-0.6127174785367515,-3.9525000983099154,-5.992069138631212,45.107579386133914,0.8380012512207031,1.4675433495034866,0.4183993339538574,-1.5888454453179932,2.425644113225708,-0.5852230556820679,1.4220217235897827,-0.8705187606811506,36.363607875907384,-17.86421769928794,1.0036223896359249,6,0.1250009536743164,-1.6109991073608398,-5.418998718261719,-6.561999320983887,1.310001373291012,1,-0.08224116976646667,-2.3890243153000266,28.81399917602539,-1.916389175948241,29.118000030517575,-2.045063621757664,28.63599967956543,-0.08224116976646667
3757,2015-06-10,29.420000076293945,29.493999481201172,28.79999923706055,28.908000946044922,2983500.0,0.020040255228411574,1.1030376066745744,5.019634609271275,56.02923052082689,63.120926443389116,-0.6958402370728969,-0.9337984208433241,-4.352595883692011,-6.507756250417259,46.38983709396835,0.6940002441406214,1.277844967760835,0.8029003143310547,-0.7274445885393668,2.333245217201476,0.03772786289584218,1.5680727657662672,-1.4078693946838357,68.0175484410089,17.457609560316698,0.7651724514352113,6,-0.35700035095214844,-2.189000129699707,-5.645999431610107,-6.923999786376953,0.7679996490478551,2,-0.041740334387648015,2.724427904768767,28.841999053955078,-2.3890243153000266,28.81399917602539,-1.916389175948241,29.118000030517575,-0.041740334387648015
3758,2015-06-11,29.70599937438965,30.13599967956543,29.30200004577637,29.56800079345703,6067000.0,0.009721254158872483,-1.4895508621499676,0.2695289362415482,47.73166409684026,60.834414892776735,-0.8600163432352872,-0.9780636919830954,-4.455503903115272,-6.735532796264586,47.6079526429536,0.833999633789059,1.1040016810170776,0.903599643707274,-0.09892961687110358,1.9061289042856515,0.4023350134180852,1.4048642739964627,-1.6540313122100798,78.03880158510593,31.434084979782753,0.5012646302891889,6,-0.5489997863769531,-2.4369993209838867,-5.813998699188232,-7.209999084472656,0.32800102233887074,3,-0.057766095718391974,1.1030376066745744,29.420000076293945,2.724427904768767,28.841999053955078,-2.3890243153000266,28.81399917602539,-0.057766095718391974
3759,2015-06-12,30.00200080871582,30.26799964904785,29.26000022888184,29.60000038146973,6368500.0,0.009964365466908376,1.1584613750908672,2.9130765296954864,60.06339687126565,59.57339792498057,-0.9905439008049264,-1.190501674895799,-4.572547337295642,-6.978567598918168,47.34391830417197,1.007999420166012,0.9219238332508439,1.1078010559082045,0.01817996521700138,2.1974221465994077,0.562990510562603,1.6526116012538061,-1.866671481840818,87.27278368842869,40.85955870884388,0.5448105453456016,6,-0.7790012359619141,-2.469000816345215,-5.887500762939453,-7.506000518798828,0.20799827575683594,4,-0.05979603283955581,-1.4895508621499676,29.70599937438965,1.1030376066745744,29.420000076293945,2.724427904768767,28.841999053955078,-0.05979603283955581
3760,2015-06-15,29.63800048828125,30.06999969482422,29.25399971008301,29.520000457763672,4753500.0,-0.012132534851769794,-1.5107632897872156,0.29353210225655496,60.03167162217623,58.02519288242969,-0.5593210233921191,-0.753783389723587,-4.058820736051157,-6.567394889499049,47.062084121207384,0.8159999847412074,0.8398042957105929,0.6731007575988777,-0.4169166649270686,1.763118180124824,0.12809204633590454,1.2181094688618508,-1.3747109420758754,69.856501685585,21.974262466806636,0.5450087112629723,6,-0.41500091552734375,-1.8520002365112305,-5.257500171661377,-7.142000198364258,0.3959999084472692,0,-0.020109341438953487,1.1584613750908672,30.00200080871582,-1.4895508621499676,29.70599937438965,1.1030376066745744,29.420000076293945,-0.020109341438953487
3761,2015-06-16,29.97200012207031,30.28400039672852,29.368000030517575,29.368000030517575,3092000.0,0.011269303876323189,-2.033113335649122,5.118643519865516,64.90790096416436,57.289558068265904,-0.8080458227807163,-1.0047785929505721,-4.233289036637164,-6.850140454388175,46.8100959115306,0.9160003662109446,0.8007722816904668,0.921700382232661,-0.20414740225572103,2.047548166721043,0.35877648998846823,1.4846242744768539,-1.5884279696943864,78.97573916128088,27.708616699930772,0.5629238922441918,6,-0.7410001754760707,-2.12599945068359,-5.467999458312985,-7.475999832153317,0.14399909973145242,1,-0.05324972190332666,-1.5107632897872156,29.63800048828125,1.1584613750908672,30.00200080871582,-1.4895508621499676,29.70599937438965,-0.05324972190332666
3762,2015-06-17,30.25399971008301,30.97599983215332,30.20199966430664,30.39800071716309,4643000.0,0.00940876774536803,-5.241909185996253,-0.23841222723971325,74.52294178114198,59.44595598275228,-0.9683246627054736,-1.174514453319528,-4.355187459492047,-7.082015040870868,46.58067373463351,1.0039997100830114,0.6919578197491845,1.0941999435424847,-0.05352848206142724,2.2419283691463967,0.5203357307405305,1.668064156344439,-1.7183932981588796,58.07200517487363,2.7093014236414277,0.573864212801956,6,-0.6770000457763707,-2.024999618530277,-5.617999076843265,-7.757999420166019,-0.5240001678466832,2,-0.0033714313417847475,-2.033113335649122,29.97200012207031,-1.5107632897872156,29.63800048828125,1.1584613750908672,30.00200080871582,-0.0033714313417847475
3763,2015-06-18,30.14800071716309,30.371999740600586,29.899999618530273,30.20000076293945,3043000.0,-0.003503635682411743,1.3838510333932192,0.3611089035470645,73.83751189046745,61.104799181758935,-0.6987770424991027,-1.016513536991269,-4.119513947034044,-6.9201226352610234,45.981866145950576,0.4720001220703125,0.5592384948338491,0.9221009254455588,-0.2948683273491639,2.1390701782402815,0.31361629904819566,1.5305855518429219,-1.3683549632160386,51.91643110949653,-7.945485255510164,0.608484626397362,6,-0.5710010528564489,-1.9190006256103551,-5.473500251770023,-7.652000427246097,-2.432001113891605,3,0.0013267549166515735,-5.241909185996253,30.25399971008301,-2.033113335649122,29.97200012207031,-1.5107632897872156,29.63800048828125,0.0013267549166515735
3764,2015-06-19,29.875999450683594,30.03199958801269,29.43199920654297,29.920000076293945,3059000.0,-0.009022199151157873,3.477620650634571,0.8461651322306112,64.33680581798635,62.11929399144708,-0.34413571061556425,-0.7862408789855735,-3.738377210375738,-6.590368097579081,44.61540488835666,0.7160015106201207,0.455716060184546,0.6509996414184585,-0.5639141699085783,1.8659134527454952,0.043542735754940054,1.2584565470819769,-0.8767182889159173,36.120772154927074,-24.3747398746345,0.6074569056635183,6,-0.2989997863769531,-0.7819995880126953,-5.09299898147583,-7.306999206542965,-1.7859992980957031,4,0.005288557670036775,1.3838510333932192,30.14800071716309,-5.241909185996253,30.25399971008301,-2.033113335649122,29.97200012207031,0.005288557670036775
3765,2015-06-22,28.97800064086914,30.238000869750977,28.92200088500977,30.18000030517578,5035000.0,-0.030057532009825527,-1.0030453728622204,27.317785773115435,51.026796110883346,61.38754663063917,0.6476840863803837,0.09604761943757367,-2.730723364577635,-5.6342697584303565,42.90672997032333,1.3159999847412074,0.4941413518422024,-0.23389921188354634,-1.4537719719133335,0.9859735481462408,-0.8438355918984399,0.37603716813134724,1.9979991912841797,2.7263770479166514,-53.70397659202418,0.6099363800148939,6,0.909998893737793,0.42799949645996094,-2.954000949859619,-5.168001174926758,-0.6840000152587891,0,0.04251495673811134,3.477620650634571,29.875999450683594,1.3838510333932192,30.14800071716309,-5.241909185996253,30.25399971008301,0.04251495673811134
3766,2015-06-23,30.077999114990234,30.25200080871582,29.00200080871582,29.3799991607666,4888000.0,0.03795977810041551,1.3900497258423032,-0.5806989593680676,61.3183642255687,61.97522815338826,-0.28893438725331677,-0.9585877423894686,-3.6997052085629925,-6.671002687926588,41.73883582077524,1.2740001678466797,0.5018969453703299,0.8060993194580064,-0.4617263780575449,2.0739250169735577,0.17218647070022897,1.4400121682157838,0.8569207382202144,56.280371106717716,1.0795713746669904,0.6339128487577763,6,-0.1289987564086914,-0.6399993896484375,-4.053999423980713,-6.267999649047852,-1.871999740600586,1,-0.0014628206515169273,-1.0030453728622204,28.97800064086914,3.477620650634571,29.875999450683594,1.3838510333932192,30.14800071716309,-0.0014628206515169273
3767,2015-06-24,29.63599967956543,30.077999114990234,29.492000579833984,29.947999954223636,2563500.0,-0.01469510766773452,1.0489509556773773,-0.4469918268192961,58.66250962431308,63.189766545329675,0.20889420561136518,-0.47294652097826884,-3.120613126760709,-6.167921115044848,41.172024458063724,0.58599853515625,0.5489852543475635,0.32099990844726634,-0.9341014315565666,1.5761012484510992,-0.3065507615546501,0.9485505784491828,1.2586617942810072,49.24133503986349,-7.02467319797092,0.6275506700019158,6,0.3130006790161133,-0.1829996109008789,-3.611999988555908,-5.826000213623047,-1.9099998474121094,2,0.01619650247760318,1.3900497258423032,30.077999114990234,-1.0030453728622204,28.97800064086914,3.477620650634571,29.875999450683594,0.01619650247760318
3768,2015-06-25,29.40399932861328,29.89800071716309,29.215999603271484,29.79599952697754,2088000.0,-0.007828328838595522,1.288584439814755,1.2564097861570485,52.589635379283365,62.359348601776084,0.439800511441252,-0.16663545260812995,-2.7464893240985866,-5.887191643482872,41.123912334914856,0.6820011138916051,0.5813326239658387,0.03639955520629812,-1.1340967678586757,1.206895878271272,-0.5488486063261888,0.621647716738785,1.4512089334564209,36.24048656036168,-16.93755923255076,0.5852481615324865,6,0.5450010299682617,0.04900074005126953,-3.2809996604919434,-5.593999862670898,-1.6359996795654297,3,0.011086934466965959,1.0489509556773773,29.63599967956543,1.3900497258423032,30.077999114990234,-1.0030453728622204,28.97800064086914,0.011086934466965959
3769,2015-06-26,28.895999908447266,29.36000061035156,28.07999992370605,29.29999923706055,5833500.0,-0.017276541687024083,3.8854794560438624,1.0306100106558544,50.71603878920959,61.324278287002016,0.8654235590308268,0.4107829161558101,-2.1025629150906653,-5.33905378443124,40.536787615574355,1.3239994049072301,0.5728545797269575,-0.5022998809814467,-1.5815609977590483,0.5769612357961549,-1.0419304393702475,0.037330677407354074,1.9205442060812388,37.56904476296032,-19.01053350305385,0.5396305583888009,6,0.6319999694824219,0.5570001602172852,-2.5285000801086426,-4.968000411987305,-0.21199989318847656,4,-0.0408361125731741,1.288584439814755,29.40399932861328,1.0489509556773773,29.63599967956543,1.3900497258423032,30.077999114990234,-0.0408361125731741
3770,2015-06-29,28.121999740600586,28.733999252319336,28.07200050354004,28.60000038146973,3572000.0,-0.026785720179228423,-1.29065661732192,1.1831718693936115,44.437581026237545,59.049798293899045,1.566498228057064,1.1897035872660524,-1.1758737915416972,-4.534501154524619,39.562445865024614,0.8239994049072266,0.5708872542497474,-1.2407000541687019,-2.438767059410406,-0.04263304892699793,-1.8397335567895539,-0.6416665515478499,2.585082606295021,2.293542663358263,-54.495085117590335,0.5990335026208512,6,1.4020004272460938,1.3310003280639648,-1.2094998359680176,-3.6750001907348597,0.988000869750973,0,-0.001137884514183285,3.8854794560438624,28.895999908447266,1.288584439814755,29.40399932861328,1.0489509556773773,29.63599967956543,-0.001137884514183285
3771,2015-06-30,28.97400093078613,29.091999053955078,28.54199981689453,28.649999618530273,5429000.0,0.030296607568610634,-1.0370307577106204,-0.6778261043054821,46.69434292587235,55.957731754424636,0.6236240083989024,0.363257675107274,-1.870132622105526,-5.348609646730544,38.670184330001746,0.9699993133544922,0.5033517618376742,-0.3930989265441944,-1.584421782956344,0.7982239298679552,-0.9887603547502692,0.2025625016618804,1.5749765055081433,44.9651571091571,-9.973346904271224,0.5956614282060745,6,0.24799919128418324,0.4789991378784215,-2.0430011749267543,-4.527001380920403,0.23199844360351918,1,-0.023469327097772275,-1.29065661732192,28.121999740600586,3.8854794560438624,28.895999908447266,1.288584439814755,29.40399932861328,-0.023469327097772275
3772,2015-07-01,28.82600021362305,29.25,28.56999969482422,28.68600082397461,3883000.0,-0.005108052474928404,-2.655899423696138,0.4320951315712172,43.34141050860228,52.56927604532851,0.6121332863899731,0.5387214923454557,-1.5713033281310054,-5.149651988634513,37.620047721639935,0.6800003051757812,0.45432162188098246,-0.5409996986389132,-1.732513306419122,0.6505139091412957,-1.1367565025290176,0.05475710525119126,1.5743586067059674,41.29242178931437,-10.281050499102967,0.5957568038901037,7,0.33600044250487926,0.6269998550415004,-1.8255004882812536,-4.379000663757324,0.7320003509521449,2,-0.021508389462246424,-1.0370307577106204,28.97400093078613,-1.29065661732192,28.121999740600586,3.8854794560438624,28.895999908447266,-0.021508389462246424
3773,2015-07-02,28.98600006103516,29.11599922180176,28.42200088500977,28.715999603271484,3196500.0,0.0055505393126478175,1.6188676800828807,1.9285831062670065,42.150795519615635,50.10416378995399,0.3016961721383318,0.4282435029270424,-1.5717015523337672,-5.242238081006224,36.822367151598854,0.6939983367919922,0.35080898977659203,-0.398499870300288,-1.554561401291263,0.757561660690687,-0.9765306357957755,0.1795308951951995,1.2746572602865207,70.9626926784775,22.91745464529317,0.5780307654954876,7,0.17600059509276988,0.467000007629391,-1.5310001373291051,-4.539000511169434,0.8579998016357386,3,-0.04346926882731961,-2.655899423696138,28.82600021362305,-1.0370307577106204,28.97400093078613,-1.29065661732192,28.121999740600586,-0.04346926882731961
3774,2015-07-06,26.79800033569336,28.288000106811523,26.20000076293945,28.149999618530273,10171000.0,-0.07548470712532185,1.5651093503416986,-5.007396261602952,32.883311430392325,48.0882210476772,2.243046194242538,2.5650335678760428,0.72610555806747,-3.0241233250499846,35.84950307816354,2.7859992980957102,0.11493387492448193,-2.4704996109008803,-4.105518347844747,-0.8354808739570139,-3.2880089793728153,-1.6529902424289453,3.331337576561424,19.606548273442666,-24.618909200279024,0.8175093684719336,7,1.4280004501342773,1.7899999618530273,0.8129997253417969,-2.1150007247924805,1.5159988403320312,0,0.036196705022893516,1.6188676800828807,28.98600006103516,-2.655899423696138,28.82600021362305,-1.0370307577106204,28.97400093078613,0.036196705022893516
3775,2015-07-07,25.95599937438965,26.38999938964844,23.215999603271484,26.10000038146973,17581500.0,-0.03142029072155117,7.7679670375989796,0.10650967711900178,27.19217839647945,44.29642262222284,2.918172873224094,3.3538981528402516,1.6493746317727371,-2.160493800366261,35.0625611695545,3.582000732421875,-0.15447622967972308,-3.169600582122804,-5.372746215092498,-0.9664549491531105,-4.271173398607651,-2.0680277656379573,3.858991565919908,45.40934025466295,5.349073848899053,1.1015728164848462,7,0.6909999847412109,1.140000343322754,1.7345004081726074,-1.2089996337890625,2.2840003967285156,1,0.10510096727621332,1.5651093503416986,26.79800033569336,1.6188676800828807,28.98600006103516,-2.655899423696138,28.82600021362305,0.10510096727621332
3776,2015-07-08,26.46999931335449,26.90200042724609,24.39800071716309,24.50200080871582,7531500.0,0.01980274122952852,-1.3014717096901443,-13.666560703594435,29.06152782943451,41.00742464501411,2.0546215249599236,2.7964583647938106,1.2173921640938694,-2.641385706044421,34.70046331035888,2.5039997100830007,-0.3633242285544398,-2.5370006561279332,-5.039473407791476,-0.03452790446439025,-3.7882370319597065,-1.28576428029616,2.685092493251261,53.927734440442556,15.478864193753857,1.2512363758317722,7,0.08700084686279652,0.6260004043579137,1.420500278472904,-1.7229995727539027,0.31000137329102273,2,0.09973560126483094,7.7679670375989796,25.95599937438965,1.5651093503416986,26.79800033569336,1.6188676800828807,28.98600006103516,0.09973560126483094
3777,2015-07-09,28.191999435424805,28.788000106811523,27.535999298095703,27.535999298095703,10240500.0,0.06505478529429132,-2.8170748372502783,0.3333336563939847,40.81861996205355,39.69953404309969,0.11873552181484825,1.0305808700432166,-0.40392003239253427,-4.3183635550786335,33.4219484229131,2.318000793457035,-0.4178031550385626,-0.7536005020141587,-3.2736052806009823,1.7664042765726649,-2.0136028913075705,0.5064018872792531,-4.97599983215332,84.33898565900026,45.627625819759395,1.260002389293412,7,-1.9039993286132812,-1.0959997177124023,-0.11449956893920898,-3.4449996948242188,-2.983999252319336,3,0.03596764895258531,-1.3014717096901443,26.46999931335449,7.7679670375989796,25.95599937438965,1.5651093503416986,26.79800033569336,0.03596764895258531
3778,2015-07-10,27.989999771118164,28.79400062561035,27.336000442504886,28.440000534057614,5613000.0,-0.007165141471052183,1.5181329740449203,-0.6859766291690479,41.08864161326167,38.629823245772144,0.1107082855796726,1.1567370696059598,-0.10969215195429882,-4.078509908740035,31.730644032818,1.4580001831054652,-0.6443683176982802,-0.869800186157228,-3.397634542893737,1.6580341705792812,-2.1337173645254843,0.39411699221102836,-4.662560157775879,85.58621894703296,44.62435172630941,1.263917178368255,7,-1.7569999694824219,-0.8940000534057617,0.08750009536743164,-3.1590003967285156,-3.1900005340576136,4,0.05602003595137539,-2.8170748372502783,28.191999435424805,-1.3014717096901443,26.46999931335449,7.7679670375989796,25.95599937438965,0.05602003595137539
3779,2015-07-13,28.20800018310547,28.597999572753906,27.85400009155273,28.464000701904297,4087500.0,0.007788510674167748,1.839702103186461,0.5688890772686859,46.11189444283926,38.81585806983901,-0.24043206729641753,0.8405382524447305,-0.25159742735316115,-4.256940481411974,29.8726404808489,0.7439994812011754,-0.8360879773256755,-0.562099742889405,-3.046219592954074,1.922020107175264,-1.8041596679217378,0.6799601821429277,-4.661898129272462,89.49443644491892,41.89099865675315,1.2420599250323345,7,-1.9750003814697266,-1.1120004653930664,-0.11250019073486328,-3.302000045776367,-3.710000991821289,0,0.05799771940391829,1.5181329740449203,27.989999771118164,-2.8170748372502783,28.191999435424805,-1.3014717096901443,26.46999931335449,0.05799771940391829
3780,2015-07-14,29.04199981689453,29.85400009155273,27.92200088500977,27.923999786376953,5844000.0,0.029566067370084825,-2.443855503612419,-4.367178768868557,44.62432997363441,38.58585663070146,-1.0395225681442,-0.04258500163187762,-0.9866361877973695,-5.032099757611899,27.581930278127565,1.9319992065429616,-0.9603815875912289,0.30169992446899485,-2.1527037061592296,2.7561035550972193,-0.9255018908451191,1.5289017397831088,-5.285981820190429,85.1172953122078,37.01643283727475,1.2272018153141122,7,-2.506999969482422,-1.946000099182129,-0.9759998321533203,-4.13599967956543,-4.625999450683597,1,-0.02506716636110029,1.839702103186461,28.20800018310547,1.5181329740449203,27.989999771118164,-2.8170748372502783,28.191999435424805,-0.02506716636110029
3781,2015-07-15,28.375999450683594,29.31999969482422,28.149999618530273,28.57200050354004,4745500.0,-0.022932317691962356,-2.611107350054012,-0.17531399598057848,43.610548138198006,38.61576081176764,-0.5221824086927356,0.5246135643460832,-0.2376252563413317,-4.308873849590519,25.038274502270603,1.1700000762939453,-1.0602588163800064,-0.28450040817260813,-2.673189987867886,2.1041891715226697,-1.4788451980202453,0.909844381675029,-4.254102528288573,41.302587495275155,-6.379142462411956,1.194344789847639,7,-1.8409996032714844,-1.2799997329711914,-0.27699947357177734,-3.469999313354492,-4.430000305175785,2,-0.0047927714335416205,-2.443855503612419,29.04199981689453,1.839702103186461,28.20800018310547,1.5181329740449203,27.989999771118164,-0.0047927714335416205
3782,2015-07-16,30.15200042724609,30.18600082397461,28.60000038146973,28.88800048828125,5092500.0,0.06258813824863219,1.381380736362173,-6.448944638530164,53.279554947648265,39.8522896371046,-2.3359610115495393,-1.3274814099148067,-1.8909873185412458,-6.021754631843972,22.018990798654333,1.8100013732910156,-1.0110181422245503,1.4966005325317333,-0.8781589363142714,3.871360001377738,0.30922079810872916,2.6839802669547375,-5.686177314701606,98.80700378324211,47.62588516351602,1.1873797344230024,7,-3.4510002136230433,-3.056000709533688,-2.053000450134274,-5.246000289916989,-7.31400108337402,3,-0.11183336736601912,-2.611107350054012,28.375999450683594,-2.443855503612419,29.04199981689453,1.839702103186461,28.20800018310547,-0.11183336736601912
3783,2015-07-17,30.1879997253418,30.90399932861328,29.90399932861328,30.60000038146973,5377000.0,0.001193927354258717,-1.0408133078241901,-0.3259499019164035,55.909254755895404,42.41072778438272,-2.440131859397141,-1.4338443834245282,-1.7885056823982914,-5.987077389107522,19.52412638045612,1.0,-1.0396516036217385,1.5305998802185101,-0.849513654016544,3.9107134144535642,0.3405431131009813,2.720656647336039,-5.264562395882905,76.52459729919381,22.64585718195321,1.190056767117528,7,-3.1280002593994176,-3.092000007629398,-2.040999889373783,-5.012000083923343,-8.76000022888184,4,-0.16496619807690638,1.381380736362173,30.15200042724609,-2.611107350054012,28.375999450683594,-2.443855503612419,29.04199981689453,-0.16496619807690638
3784,2015-07-20,30.03400039672852,30.11599922180176,29.40399932861328,30.07200050354004,2858000.0,-0.005101342586935398,10.301805961337012,0.09223312207473895,59.27075374103458,45.97501393377774,-1.9878799730705765,-1.3358930287625945,-1.5220395869650467,-5.738405233852486,17.526131900681925,0.7840003967285192,-1.0354536449743819,1.368700504302982,-1.0294243304856607,3.766825339091625,0.1696380869086589,2.5677629216973052,-4.512506867354187,70.82497028960765,9.990566815044353,1.1990624173943214,7,-2.3830003738403356,-2.938000679016117,-1.8210005760192907,-4.711000442504886,-7.530000686645511,0,-0.1742691979266967,-1.0408133078241901,30.1879997253418,1.381380736362173,30.15200042724609,-2.611107350054012,28.375999450683594,-0.1742691979266967
3785,2015-07-21,30.209999084472656,30.5,29.62800025939941,30.0,3045000.0,0.005859981534904302,1.2075917216336634,-5.526276163228946,56.41344019711647,49.014115307964616,-1.672914994398198,-1.4913219148435921,-1.5923619090067227,-5.826560400762688,16.278908820898195,0.8719997406005895,-1.0314411046728367,1.483099269866944,-1.010247065901389,3.976445605635277,0.2364261019827758,2.7297724377511123,-4.15025497517443,74.80027896881269,11.464528324737032,1.246673167884167,7,-1.0899991989135742,-3.113999366760254,-1.8319993019104004,-4.76099967956543,-7.923999786376953,1,-0.1890764669411834,10.301805961337012,30.03400039672852,-1.0408133078241901,30.1879997253418,1.381380736362173,30.15200042724609,-0.1890764669411834
3786,2015-07-22,30.03400039672852,30.190000534057614,29.40200042724609,29.420000076293945,3188000.0,-0.005825842207145104,-1.4246171362170241,2.923823796548609,56.25000246708027,50.7287133640787,-1.0484531042882566,-1.390057480794436,-1.3083609537371963,-5.547840682868298,14.890131621649891,0.807998657226566,-0.7427338825067338,1.3093005180358936,-1.1790991613543653,3.7977001974261526,0.06510067834076239,2.553500357731025,-3.4898307654987875,62.239612437177186,-3.7240075643790362,1.2441998396951297,7,-0.9140005111694371,-2.938000679016117,-1.5295004844665563,-4.427000999450687,-5.86199951171875,2,-0.18705466991768205,1.2075917216336634,30.209999084472656,10.301805961337012,30.03400039672852,-1.0408133078241901,30.1879997253418,-0.18705466991768205
3787,2015-07-23,30.11599922180176,30.77400016784668,30.02400016784668,30.375999450683594,3579000.0,0.00273019990644241,-2.3783910337095064,-0.42345292050957045,55.894009797002404,52.37375427338323,-0.9262349511342443,-1.5117609122089668,-1.2718276383083698,-5.51621014146529,13.565620074987123,0.75,-0.2834430247277062,1.3672993659973187,-1.1669443450383454,3.901543077032983,0.10017751047948664,2.634421221515151,-3.135846620833675,47.53657235739357,-17.059617928928162,1.2671218555178314,7,-0.7369995117187536,-3.019999504089359,-1.5774989128112828,-4.253998756408695,-6.533998489379886,3,-0.2048744931507146,-1.4246171362170241,30.03400039672852,1.2075917216336634,30.209999084472656,10.301805961337012,30.03400039672852,-0.2048744931507146
3788,2015-07-24,29.729999542236328,30.197999954223636,29.459999084472656,30.11599922180176,3482500.0,-0.012817096876732492,1.683633942412041,1.4846128452481724,68.8335077979817,54.89837797951016,-0.2988916505377439,-1.1595358719256694,-0.7838443813675084,-5.015053471633678,12.44328527430564,0.7380008697509801,0.1518922486670995,0.9649996757507324,-1.591090101375002,3.521089452876467,-0.3130452128121348,2.2430445643135997,-2.357462268503724,23.90664555422271,-44.46450407510771,1.278044888562867,7,-0.3169994354248047,-2.6700000762939453,-0.8269996643066406,-3.3289995193481445,-7.493999481201168,4,-0.23181972097150705,-2.3783910337095064,30.11599922180176,-1.4246171362170241,30.03400039672852,1.2075917216336634,30.209999084472656,-0.23181972097150705
3789,2015-07-27,27.715999603271484,28.70000076293945,27.261999130249023,28.33799934387207,7740000.0,-0.06774301950807726,1.1366996696863993,1.61139962940085,59.825821245395346,56.58743256526137,1.830472350914043,0.802682681968939,1.2410116112556437,-2.898865770714753,12.976940209534597,2.4680004119873047,0.3198255903081453,-0.9900002479553223,-3.5874968772695937,1.6074963813589491,-2.288748562612458,0.30874806670181343,3.187999725341797,12.927116711019387,-55.938229072491644,1.2987483146571366,7,1.366999626159668,-0.6560001373291016,1.1870002746582031,-1.2379999160766602,-5.670000076293945,0,-0.2268725716848875,1.683633942412041,29.729999542236328,-2.3783910337095064,30.11599922180176,-1.4246171362170241,30.03400039672852,-0.2268725716848875
3790,2015-07-28,28.09000015258789,28.48600006103516,27.70599937438965,27.993999481201172,5425000.0,0.013494030692375203,-1.3214275577454822,-0.15434197977964287,59.18784904159802,58.318243776750265,1.4608536391446734,0.44919220307281194,0.8805670453415217,-3.1804316314791627,13.54912058246412,0.7800006866455114,0.519617886499752,-0.614399719238282,-3.2134499430295733,1.9846505045530094,-1.9139248311339294,0.6851253926573655,2.7411591720581043,23.57633193939065,-45.22962517176263,1.2995251118956466,7,0.9929990768432617,-1.0300006866455078,1.245499610900879,-1.5410003662109375,-6.187999725341797,1,-0.19886081922965926,1.1366996696863993,27.715999603271484,1.683633942412041,29.729999542236328,-2.3783910337095064,30.11599922180176,-0.19886081922965926
3791,2015-07-29,28.29400062561035,28.72400093078613,28.107999801635746,28.3799991607666,3416500.0,0.007262387750598398,-1.6899601872366052,-0.8958118095843598,50.69883008228418,58.0314965694876,1.39019195812309,0.20199199372299148,0.6914830691833416,-3.2887869996089023,13.701483832850759,0.6340007781982386,0.6513669418085577,-0.37639923095703054,-2.97838906070578,2.225590598791719,-1.677394145831407,0.9245956839173459,2.465775495147703,29.38499972845272,-35.90885948934794,1.3009949148743754,7,0.7889986038208008,-1.2340011596679688,1.352999210357666,-1.7450008392333984,-6.446001052856445,2,-0.21234188148269484,-1.3214275577454822,28.09000015258789,1.1366996696863993,27.715999603271484,1.683633942412041,29.729999542236328,-0.21234188148269484
3792,2015-07-30,28.20599937438965,28.79999923706055,27.81999969482422,28.20000076293945,2262500.0,-0.003110244195762446,-1.5587430435378138,-0.06975248403126913,51.50333839198573,57.54195030683097,1.3109880478938756,0.2541954917656568,0.8001333897081153,-3.1022862922654895,13.760068543987503,0.9799995422363317,0.7420425507580752,-0.43340044021606516,-3.042348761777607,2.1755478813454765,-1.737874600996836,0.8710737205647057,2.4838212065582255,32.1525878478019,-29.3114264072383,1.3044741607807708,7,0.8120002746582031,-1.1459999084472656,1.4875006675720215,-1.6569995880126953,-6.671998977661129,3,-0.14301916538517156,-1.6899601872366052,28.29400062561035,-1.3214275577454822,28.09000015258789,1.1366996696863993,27.715999603271484,-0.14301916538517156
3793,2015-07-31,27.72599983215332,28.658000946044922,27.351999282836914,28.20599937438965,3702500.0,-0.01701763996606187,-1.127037429367562,-80.01844197133576,46.76335932222753,56.15223981585241,1.57014359751021,0.6692729700089544,1.271064774380708,-2.5239178969663776,14.12708923551222,1.3060016632080078,0.8913084395476503,-0.8503999710083008,-3.4848355604169683,1.7840356184003667,-2.1676177657126345,0.466817823696033,2.8952643197805763,30.16909425749198,-26.60296679529449,1.3172177947043333,7,1.2919998168945312,-0.6660003662109375,1.9750003814697266,-1.1770000457763672,-5.2519989013671875,4,-0.14946256671781866,-1.5587430435378138,28.20599937438965,-1.6899601872366052,28.29400062561035,-1.3214275577454822,28.09000015258789,-0.14946256671781866
3794,2015-08-03,27.76799964904785,28.121999740600586,27.058000564575195,27.81999969482422,3678500.0,0.001514817036311955,2.2438992478186157,0.10833353201567206,40.42680596948183,54.375947123893,1.3107478320265464,0.7416962335978354,1.1858678118751271,-2.4598552260683846,13.911957411417971,1.0639991760253906,0.7822422575346621,-0.8569001197814927,-3.387136341951628,1.6733361023886424,-2.122018230866562,0.4082179913035766,2.786079202452349,40.75772821684657,-11.91542830713329,1.2651181110850682,8,1.148000717163086,-0.7080001831054688,1.9330005645751953,-1.2189998626708984,-4.926000595092773,0,-0.19922211386956645,-1.127037429367562,27.72599983215332,-1.5587430435378138,28.20599937438965,-1.6899601872366052,28.29400062561035,-0.19922211386956645
3795,2015-08-04,28.68400001525879,29.07399940490723,28.02199935913086,28.08799934387207,3196500.0,0.03298762524445453,-1.8901074716649036,-11.461541283057624,52.230595883672684,53.92934639240327,0.17379716017343938,0.042741135433338684,0.25750725152752096,-3.2549591871431574,11.604130990109962,1.3059997558593786,0.6454326765899623,-0.07729978561401296,-2.2738672999428253,2.1192677287147994,-1.1755835427784191,1.0209839715503932,1.7302357047644108,80.65478105214544,25.446846682497494,1.0982837571644064,8,0.23200035095214844,-1.6240005493164062,0.8064999580383301,-2.135000228881836,-4.819999694824219,1,-0.23141822914342802,2.2438992478186157,27.76799964904785,-1.127037429367562,27.72599983215332,-1.5587430435378138,28.20599937438965,-0.23141822914342802
3796,2015-08-05,29.11000061035156,29.5,28.71199989318848,28.77799987792969,3070500.0,0.014851505887120142,-2.3965470464915892,0.5570475812542284,40.61937007322382,52.232164200872305,-0.44371820512867544,-0.18481165965656743,-0.16448810229852384,-3.5592329318814144,9.584428463151824,0.8159999847412109,0.47872052168737866,0.216700744628902,-1.6995110336787889,2.132912522936593,-0.7414051445249434,1.1748066337827474,1.1699857034537224,84.02950533112643,32.91815214554023,0.9581058891538449,8,-0.4820003509521449,-2.050001144409176,0.3784995079040563,-2.561000823974606,-5.620000839233395,2,-0.24761250539246948,-1.8901074716649036,28.68400001525879,2.2438992478186157,27.76799964904785,-1.127037429367562,27.72599983215332,-0.24761250539246948
3797,2015-08-06,29.20599937438965,29.642000198364254,28.96999931335449,29.20599937438965,1927000.0,0.003297793267786897,-1.8474606407396204,0.0,41.25399926818103,49.16777436422779,-0.7625674047608761,-0.2118085976480657,-0.25193078490018195,-3.543111377803875,9.080801720929713,0.6720008850097656,0.32920799354010555,0.2619995117187486,-1.6295840575172953,2.1535830809547925,-0.6837922728992716,1.2077912963367687,0.9451075094464301,83.12690070566016,33.77483074831855,0.9457917846180217,8,-0.8559989929199219,-2.1459999084472656,0.1315007209777832,-2.6569995880126953,-6.246000289916992,3,-0.2519345326045537,-2.3965470464915892,29.11000061035156,-1.8901074716649036,28.68400001525879,2.2438992478186157,27.76799964904785,-0.2519345326045537
3798,2015-08-07,29.558000564575195,29.97800064086914,29.097999572753906,29.420000076293945,2869000.0,0.0120523590264201,-1.2506378142119152,100.0,45.90502438171134,47.62101915715179,-1.275684258726205,-0.4641112370772369,-0.5775047699661933,-3.7805096465890244,8.358847765427512,0.8800010681152344,0.18974263934256896,0.5356006622314453,-1.3191156168235523,2.390316941286443,-0.3917574772960535,1.462958801758944,0.46938206649044645,85.61643611917272,37.370297591514785,0.9273581395274982,8,-1.0399999618530273,-2.4980010986328125,-0.2505002021789551,-2.8700008392333984,-6.583999633789066,4,-0.27146627020040437,-1.8474606407396204,29.20599937438965,-2.3965470464915892,29.11000061035156,-1.8901074716649036,28.68400001525879,-0.27146627020040437
3799,2015-08-10,29.8439998626709,29.993999481201172,29.28400039672852,29.87800025939941,3717000.0,0.009675867536130589,4.33836225440984,-0.2463788146837425,46.909833797824234,46.256795241176924,-1.3724055569176628,-0.6548349830923996,-0.8309520097511722,-3.9509316871063476,7.602362840088979,0.7099990844726527,0.04295047752322745,0.739799976348877,-1.107976730629563,2.587576683327317,-0.18408837714034476,1.6636883298380987,-2.785999298095703,92.39352894294977,45.543873907024704,0.9238883534892207,8,-1.3179998397827148,-2.7840003967285156,-0.5364995002746582,-3.11199951171875,-6.073999404907227,0,-0.24695077622967077,-1.2506378142119152,29.558000564575195,-1.8474606407396204,29.20599937438965,-2.3965470464915892,29.11000061035156,-0.24695077622967077
3800,2015-08-11,28.31399917602539,29.586000442504886,28.02199935913086,29.31599998474121,5089000.0,-0.05126660949222306,1.028533507822961,29.47026814765258,38.180312054357834,44.86584879362955,0.21535808118265365,0.8620257973273411,0.6966978125547953,-2.3069458615543397,8.089584604491879,1.822000503540039,-0.24010421953494543,-0.7538006782531745,-2.6351145065074526,1.1275131500011035,-1.6944575923803136,0.1868562358739645,-1.1972786331176763,14.807292029372393,-28.852417182914223,0.9406569141271394,8,0.21200084686279297,-1.2539997100830078,0.0930013656616211,-1.5819988250732422,-5.039999008178711,1,-0.19326129410583848,4.33836225440984,29.8439998626709,-1.2506378142119152,29.558000564575195,-1.8474606407396204,29.20599937438965,-0.19326129410583848
3801,2015-08-12,28.239999771118164,28.34600067138672,26.74799919128418,27.601999282836914,6716000.0,-0.0026135271265348425,2.759993357956764,-0.6367265203098201,37.09411771498211,43.26482427396249,0.31390206743343185,0.9753191585097589,0.7657616304692425,-2.1261860786329514,8.88233239704936,1.598001480102539,-0.31086377321779324,-0.8210000991821289,-2.7137904957538836,1.0717902973896258,-1.7673952974680063,0.12539509910374846,1.7539997100830078,45.96427746690492,2.6795082326912905,0.946395198285878,8,0.13099956512451172,-0.5889997482299805,-1.3685002326965332,-1.3809995651245117,-5.236000061035153,2,-0.15495748888635086,1.028533507822961,28.31399917602539,4.33836225440984,29.8439998626709,-1.2506378142119152,29.558000564575195,-0.15495748888635086
3802,2015-08-13,26.78000068664551,27.72599983215332,26.15999984741211,27.649999618530273,8585500.0,-0.05169968471337716,2.064581148217132,-1.363633645843293,32.31839777245851,41.65982854621038,1.7325468278169964,2.2869994237248896,2.205627867541171,-0.577051552590838,9.692939360344052,2.0799999237060547,-0.4385191395053738,-2.1123991966247537,-4.187909001010425,-0.0368893922390825,-3.1501540988175876,-1.0746442944319199,3.149078788757322,16.171124111993407,-28.34355409104552,1.037754902192835,8,1.2969989776611293,1.751998901367184,0.046499252319332385,0.315999031066891,-3.7639999389648473,3,-0.12285290631706314,2.759993357956764,28.239999771118164,1.028533507822961,28.31399917602539,4.33836225440984,29.8439998626709,-0.12285290631706314
3803,2015-08-14,25.20800018310547,26.923999786376953,25.1299991607666,26.416000366210934,5995000.0,-0.0587005400759365,-1.6304951547271125,1.3885076622892611,34.12658901425344,40.95980444007388,3.251764840368466,3.654130586708071,3.7450033074350912,1.0797441828914423,10.257599803089335,1.7940006256103516,-0.5339441167457153,-3.435399723052978,-5.994921550567884,-0.8758778955380713,-4.715160636810431,-2.1556388092955245,4.570316107177735,1.6036393338867676,-44.96898751039046,1.2797609137574528,8,2.353999137878418,2.8089990615844727,1.4839997291564941,1.8879995346069336,-2.474000930786133,4,-0.08917808165280139,2.064581148217132,26.78000068664551,2.759993357956764,28.239999771118164,1.028533507822961,28.31399917602539,-0.08917808165280139
3804,2015-08-17,24.79999923706055,25.05200004577637,24.257999420166016,24.75,6005000.0,-0.01618537539992415,1.8664238301153808,-0.041390090630628006,29.266447452245387,38.40823239213753,3.569892343334555,3.8471537409767684,4.099426835772757,1.5796509881520642,11.377581274638702,0.9500007629394531,-0.6511959615962084,-3.581700611114499,-6.575947463193298,-0.5874537590357001,-5.078824037153897,-2.0845771850751014,4.699418025451656,10.172667284072878,-37.68502873061062,1.4971234260393995,8,2.3260002136230433,2.781000137329098,1.8645005226135218,2.296000480651852,-1.901998519897461,0,-0.07362896622777682,-1.6304951547271125,25.20800018310547,2.064581148217132,26.78000068664551,2.759993357956764,28.239999771118164,-0.07362896622777682
3805,2015-08-18,24.49799919128418,24.79999923706055,23.30400085449219,24.101999282836914,7360000.0,-0.012177421575282454,1.9919967651366974,7.920119020370231,26.369517382943386,36.82491542655081,3.5935656696584815,3.899197737190484,4.353035902195664,1.9679117444004497,12.439406230097427,1.4959983825683594,-0.7068126795314527,-3.5981006622314453,-6.928828354462393,-0.26737297000049765,-5.263464508346917,-1.9327368161159733,4.5821046438403314,23.681046809862778,-25.418083105291174,1.6653638461154734,8,2.1510009765625,2.6060009002685547,2.1665005683898926,2.5980005264282227,-1.9179992675781286,1,-0.029716660852022292,1.8664238301153808,24.79999923706055,-1.6304951547271125,25.20800018310547,2.064581148217132,26.78000068664551,-0.029716660852022292
3806,2015-08-19,24.416000366210934,24.79599952697754,23.90200042724609,24.266000747680664,3153500.0,-0.0033471641676933173,-1.0364438168685084,0.3787870030536762,26.389238426924365,35.17327533307785,3.2851687915051393,3.729967290974212,4.383790539382115,2.129001753191492,13.738789213033693,0.8939990997314489,-0.7263643988307962,-3.399199485778812,-6.979992563559872,0.18159359200224756,-5.189596024669342,-1.6088029468882823,4.086493170850346,25.146987082907437,-25.017777238549115,1.7903965388905296,8,2.2329998016357457,2.6879997253418004,2.399499416351322,2.6799993515014684,-1.7919998168945241,2,-0.04677261554864065,1.9919967651366974,24.49799919128418,1.8664238301153808,24.79999923706055,-1.6304951547271125,25.20800018310547,-0.04677261554864065
3807,2015-08-20,23.94599914550781,24.39800071716309,23.68400001525879,24.107999801635746,4848500.0,-0.01924972205331199,-1.081637986882102,-1.0800071207864113,26.42215360484336,33.00851191342584,3.2749716103237816,3.914737683444983,4.7773960214514695,2.6723639079323114,14.741118045156531,0.7320003509521449,-0.9394632476711671,-3.5607007026672406,-7.363150519154448,0.24174911381996722,-5.461925610910846,-1.659475794423635,4.036645123296562,17.734764653130984,-33.5151841098575,1.9012249082436046,8,2.7030010223388707,3.1580009460449254,2.869500637054447,3.1500005722045934,-1.0759983062744105,3,-0.039338489477959926,-1.0364438168685084,24.416000366210934,1.9919967651366974,24.49799919128418,1.8664238301153808,24.79999923706055,-0.039338489477959926
3808,2015-08-21,22.83799934387207,24.209999084472656,22.827999114990234,23.493999481201172,6055500.0,-0.046270769279785795,-3.0887537067707997,4.049367163124565,22.858401741941336,30.3361305738833,3.7207732270949805,4.722033299080557,5.7853298925102195,3.847132297073429,16.37775825486289,1.3819999694824219,-1.1551835327519093,-4.324100494384766,-8.508210446028144,-0.139990542741387,-6.416155470206455,-2.2320455185630763,4.676780583501085,0.44965039103203397,-49.97416071226709,2.0920549758216884,8,3.3690004348754883,4.0279998779296875,4.060500621795654,4.258000373840332,0.8800010681152344,4,0.00779408919005653,-1.081637986882102,23.94599914550781,-1.0364438168685084,24.416000366210934,1.9919967651366974,24.49799919128418,0.00779408919005653
3809,2015-08-24,21.42799949645996,21.597999572753906,20.559999465942386,20.799999237060547,8455500.0,-0.061739201677945665,1.1446274070906763,-0.9573172681888623,12.113615513101863,27.439830958188193,4.259332772650499,5.941417723393101,7.067273874324261,5.31075904419728,17.84774403892411,2.277999877929684,-1.451746552784254,-5.419700336456298,-10.313377049764782,-0.5260236231478146,-7.866538693110538,-2.972861979802058,5.524366733427243,20.47169993805607,-25.048772055704,2.446838356654241,8,3.02500057220459,4.23900032043457,5.650000095367432,5.668000221252441,2.5960006713867188,0,0.06094828199315261,-3.0887537067707997,22.83799934387207,-1.081637986882102,23.94599914550781,-1.0364438168685084,24.416000366210934,0.06094828199315261
3810,2015-08-25,22.503999710083008,23.43000030517578,22.40999984741211,22.715999603271484,6933500.0,0.050214683540608096,-4.100007152564194,-0.33757930831306016,17.699975509986388,25.284926268744222,2.5395776674827353,4.664629081914644,5.884815390659817,4.280976297296625,18.844037854532203,2.0020008087158203,-1.823657102762553,-4.064400100708006,-9.286168132685322,1.1573679312693095,-6.675284116696666,-1.4535160847193467,3.5534351728519233,45.89235637701019,5.026434441861113,2.6108840159886584,8,1.6389999389648438,3.1630001068115234,4.869500160217285,4.5920000076293945,0.9780006408691406,1,0.017508043554744113,1.1446274070906763,21.42799949645996,-3.0887537067707997,22.83799934387207,-1.081637986882102,23.94599914550781,0.017508043554744113
3811,2015-08-26,22.285999298095703,23.07600021362305,21.422000885009766,23.07600021362305,5679000.0,-0.009687185158006817,3.1873352197552514,3.726421290340011,16.563591580461505,23.534392247411226,2.038561298194157,4.64773883401093,5.980861956019837,4.545800821707079,20.201494570775008,1.6539993286132848,-2.2799878942046874,-3.9820004463195815,-9.470247094440758,1.506246201801595,-6.72612377038017,-1.2378771222589933,3.0017946264602706,44.97132020486836,9.060711519254319,2.744123324060588,8,1.4560003280639648,3.381000518798828,5.822000503540039,4.810000419616699,2.2540016174316406,2,0.013192167049716819,-4.100007152564194,22.503999710083008,1.1446274070906763,21.42799949645996,-3.0887537067707997,22.83799934387207,0.013192167049716819
3812,2015-08-27,24.17200088500977,24.399999618530273,22.89800071716309,22.89800071716309,5621000.0,0.08462719403725472,-1.357925751149419,-1.6126565714120085,27.335470338261388,22.779823505634333,-0.28640860833148096,2.576102712923724,3.9832165210959687,2.7150958497105186,21.10451818817072,2.1140003204345703,-2.537821053891715,-1.8942989349365185,-7.379163372116455,3.590565502243418,-4.636731153526487,0.8481332836534499,0.45390181534030205,94.0625332171706,61.777453200105796,2.742432218589969,8,-1.3660011291503906,1.494998931884762,3.935998916625973,2.923998832702633,1.6619987487792969,3,-0.06404105076188993,3.1873352197552514,22.285999298095703,-4.100007152564194,22.503999710083008,1.1446274070906763,21.42799949645996,-0.06404105076188993
3813,2015-08-28,23.582000732421875,23.992000579833984,23.238000869750977,23.79999923706055,4672000.0,-0.024408411839575206,1.5049774730532093,-0.17111340338921413,24.30659065029994,22.22872830541817,0.054409554890487044,2.993189054910385,4.455832305228277,3.3414282701585556,21.759845479958912,0.9340000152587926,-2.8323069377429313,-2.277099132537842,-7.810847389160855,3.256649124085172,-5.043973260849349,0.489774995773665,0.8179988861083984,78.697946520728,51.78482831953257,2.7668741283115064,8,-0.9020013809204066,1.7969989776611364,4.65549898147583,3.5139989852905273,1.6259994506835938,4,-0.030192514251328073,-1.357925751149419,24.17200088500977,3.1873352197552514,22.285999298095703,-4.100007152564194,22.503999710083008,-0.030192514251328073
3814,2015-08-31,22.23600006103516,23.40200042724609,22.073999404907227,23.23200035095215,3182000.0,-0.05707745863717817,-1.0121203188736199,4.568840009099249,24.679229547019915,22.040918545871115,1.1157966321862176,4.114446174226462,5.675156506735274,4.706371571160492,22.42592856764148,1.5080013275146484,-3.018888866216475,-3.346499824523921,-9.02951346589209,2.336513816844249,-6.188006645208006,-0.5049930038398358,2.1639995574951136,27.33376501685435,-1.0647786100792764,2.8415068206840854,8,0.44199943542480113,3.0409994125366175,6.000499725341793,4.8599996566772425,3.4139995574951136,0,0.06664869341987001,1.5049774730532093,23.582000732421875,-1.357925751149419,24.17200088500977,3.1873352197552514,22.285999298095703,0.06664869341987001
3815,2015-09-01,22.04599952697754,22.38800048828125,21.280000686645508,21.472000122070312,5456000.0,-0.008544726278831294,-1.3131561500158282,-0.5763044556493717,24.442984491267893,21.824668108575953,1.0296859927323965,3.986010973414711,5.762610568491599,4.918713337778172,24.028564105484534,1.1079998016357422,-3.1450371552855607,-3.2046003341674805,-8.900276227435587,2.4910755591006257,-6.052438280801532,-0.35676238753342915,1.9460010528564453,24.551253287426533,-1.5582018965800053,2.847837946634053,9,0.43400001525878906,3.2309999465942383,6.0254998207092285,5.050000190734863,4.096000671386715,1,0.08972152242172893,-1.0121203188736199,22.23600006103516,1.5049774730532093,23.582000732421875,-1.357925751149419,24.17200088500977,0.08972152242172893
3816,2015-09-02,21.902000427246094,22.26000022888184,21.327999114990234,22.097999572753906,3793000.0,-0.0065317564556433005,2.5846165132230143,-0.34146227998179046,27.42085485986148,21.935634914689075,0.8711863670678923,3.754829060576519,5.764813963668509,5.087572712895813,26.051290472472367,0.9320011138916051,-3.213823785934725,-2.9881994247436516,-8.566613066994478,2.5902142175071745,-5.7774062458690665,-0.19899260361823679,1.6095199966430656,19.9358959467605,-7.123737086801707,2.7892068211254135,9,0.5779991149902344,3.3749990463256836,6.169498920440674,5.193999290466309,3.9300003051757812,2,0.07213952574580973,-1.3131561500158282,22.04599952697754,-1.0121203188736199,22.23600006103516,1.5049774730532093,23.582000732421875,0.07213952574580973
3817,2015-09-03,21.847999572753906,22.381999969482425,21.71999931335449,22.0,2957500.0,-0.002465567228508103,-2.2450937310083465,0.7755157648890619,31.90435649406308,22.940740998258164,0.6663646027366497,3.403839714455259,5.687717241623886,5.170587543153648,28.2598591102862,0.6620006561279368,-3.245211438838666,-2.674300289154054,-8.019946192654054,2.6713456143459453,-5.347123240904054,-0.001477337404054424,1.250307917022706,20.943912554532098,-8.950083001545146,2.672822951749999,9,0.6319999694824219,3.428999900817871,6.223499774932861,5.248000144958496,4.447999954223633,3,0.12321500345187508,2.5846165132230143,21.902000427246094,-1.3131561500158282,22.04599952697754,-1.0121203188736199,22.23600006103516,0.12321500345187508
3818,2015-09-04,21.53400039672852,22.13999938964844,21.336000442504886,21.65399932861328,3734500.0,-0.014371987466393343,-2.116281992518488,0.7894644380866102,32.230696557724386,25.17597222543844,0.8671268867407882,3.2526434241959024,5.871746404226723,5.5144963436394825,30.847372867426692,0.8039989471435547,-3.293522560612832,-2.5870994567871044,-7.530741653188631,2.3565427396144223,-5.058920554987868,-0.11527835858634106,1.208943969711303,11.96982757458409,-19.575304495309112,2.4718210982007642,9,1.3059997558593714,3.742999076843258,6.504999160766598,5.561999320983883,4.931999206542965,4,0.19968418119439657,-2.2450937310083465,21.847999572753906,2.5846165132230143,21.902000427246094,-1.3131561500158282,22.04599952697754,0.19968418119439657
3819,2015-09-08,22.474000930786133,23.02199935913086,22.00200080871582,22.288000106811523,5242500.0,0.04365192331845691,-1.691291109936841,-1.5500206631274898,39.70290162213859,27.620741793455355,0.10181190623992009,1.8258007761603636,4.826395890178407,4.608578449197317,33.30790766721029,1.4879989624023402,-3.297688067633093,-1.2785989761352532,-5.467144695930365,2.9099467436598587,-3.372871836032811,0.8156738837623045,-1.9140014648437464,68.54197210363634,34.514877096052736,2.0942728598975564,9,0.3659992218017578,2.8029985427856445,5.564998626708984,4.6219987869262695,3.379999160766598,1,0.12165164808612916,-2.116281992518488,21.53400039672852,-2.2450937310083465,21.847999572753906,2.5846165132230143,21.902000427246094,0.12165164808612916
3820,2015-09-09,22.841999053955078,24.16399955749512,22.77199935913086,22.96999931335449,5636000.0,0.01637439298424348,-9.3880747852451,-0.6881703890563602,42.218701969769846,30.47130961448961,-0.23825387256101038,1.08232621670588,4.38010402533245,4.288517478651357,34.733617657694914,1.689998626708988,-3.1416276810411823,-0.6370008468627937,-4.245741370028586,2.971739676302999,-2.44137110844569,1.1673694147201026,-2.2327595901489232,53.38503888340755,17.481414539629164,1.804370261582896,9,-0.0019989013671875,2.435000419616699,5.146000862121582,4.254000663757324,3.836000442504883,2,0.12293147188835873,-1.691291109936841,22.474000930786133,-2.116281992518488,21.53400039672852,-2.2450937310083465,21.847999572753906,0.12293147188835873
3821,2015-09-10,23.86400032043457,25.0939998626709,22.65399932861328,22.841999053955078,8756000.0,0.04474219896714926,-2.4906999747597056,-7.9843687135855825,49.6156065648115,32.94688030632851,-1.131908236876967,-0.299688459335826,3.262603766690333,3.3169230493181274,35.21630573569435,2.440000534057617,-2.694872800285964,0.6038003921508803,-2.2388420321955174,3.446442816497278,-0.8175208200223167,2.0251216043240774,-3.112570452880856,67.26983150566872,27.86720080507922,1.4213212121731986,9,-0.6770000457763672,1.412999153137207,4.12399959564209,3.231999397277832,4.090000152587891,3,0.09545758663014481,-9.3880747852451,22.841999053955078,-1.691291109936841,22.474000930786133,-2.116281992518488,21.53400039672852,0.09545758663014481
3822,2015-09-11,23.489999771118164,23.76000022888184,23.07600021362305,23.66399955749512,3023500.0,-0.015672164946970435,2.7376934702172395,-0.17025398312502796,53.282320926865154,36.16640589261353,-0.9664564630929391,-0.19479130589122207,3.539561657885667,3.7354840019203834,35.39582406378715,0.7880001068115199,-2.355337803577246,0.3942998886108384,-1.9229367171349878,2.7115364943566647,-0.7643184142620747,1.5529181914837515,-2.4780157038574195,57.31771317085843,12.451280127161105,1.1586183028729136,9,-0.30299949645996094,1.7869997024536133,4.354000091552734,3.6059999465942383,4.145999908447266,4,0.09970204274685823,-2.4906999747597056,23.86400032043457,-9.3880747852451,22.841999053955078,-1.691291109936841,22.474000930786133,0.09970204274685823
3823,2015-09-14,22.959999084472656,23.489999771118164,22.868000030517575,23.3700008392334,2791500.0,-0.02256282212897953,-1.094275705060884,2.3563348168284874,58.46221240968702,39.9200706551321,-0.596716481573214,0.16670677784983212,3.9592021602790055,4.309299673766166,35.097262011203426,0.6219997406005895,-1.9750814488311974,-0.023300743103028765,-2.116369895429475,2.0697684092234176,-1.0698353192662537,1.0232338330601962,-1.7030940694873031,30.983136121320243,-16.26809195878088,1.0465345761632234,9,0.22700119018554688,2.317000389099121,4.745000839233398,4.136000633239746,4.880001068115234,0,0.14529619231391644,2.7376934702172395,23.489999771118164,-2.4906999747597056,23.86400032043457,-9.3880747852451,22.841999053955078,0.14529619231391644
3824,2015-09-15,22.97400093078613,23.591999053955078,22.91399955749512,22.965999603271484,3277000.0,0.0006098365362279257,-11.106980466954605,-0.019515349438721512,52.941182087454365,43.08653705470838,-0.5531985775028296,0.009372108801688483,3.903264006971842,4.325939240653209,34.35569248368907,0.6779994964599574,-1.8231319395687073,0.08200101852416708,-1.8287681293008973,1.9927701663492314,-0.8733835553883651,1.0373855924366993,-1.4868702249396435,13.11481689066268,-32.89105886572193,0.9553845739125328,9,0.23699855804443715,2.302998542785648,4.814999103546146,4.121998786926273,4.45999908447266,1,0.15199784674013528,-1.094275705060884,22.959999084472656,2.7376934702172395,23.489999771118164,-2.4906999747597056,23.86400032043457,0.15199784674013528
3825,2015-09-16,23.770000457763672,24.04800033569336,23.131999969482425,23.347999572753906,4491000.0,0.03464784080820982,-1.1451996908934259,52.7413587604525,58.66013282868465,46.557567940133175,-1.2057258883180495,-0.8895725312918827,3.100857481800869,3.5551103151831924,33.059501039274885,1.0739994049072301,-1.5522303461231743,0.914400482177733,-0.8924628169483455,2.7212637813038114,0.010968832614693724,1.8178321317407722,-2.0664576025077217,45.73774118379098,-0.3825166594053897,0.9034316495630383,9,-0.5550003051757812,1.3029994964599645,4.022999286651611,3.3259992599487305,4.069999694824219,2,0.08767352097834702,-11.106980466954605,22.97400093078613,-1.094275705060884,22.959999084472656,2.7376934702172395,23.489999771118164,0.08767352097834702
3826,2015-09-17,23.27400016784668,23.99799919128418,23.08799934387207,23.99799919128418,3549000.0,-0.020866650415018784,1.5138151239251392,-1.7156338983050847,43.74477359346387,47.873169840066595,-0.5527704610918995,-0.5096444817833472,3.5679848189197507,4.070235545002646,31.70312143546038,0.9099998474121094,-1.191491372294415,0.4755002021789565,-1.1904174227750985,2.1414178271330115,-0.357458610298071,1.308459014655984,-1.3670298921458333,34.40678240067262,-5.41574154326544,0.8329588124770271,9,-0.05900001525878906,1.178999900817871,4.5189995765686035,3.8219995498657227,5.045999526977539,3,0.14625759663420257,-1.1451996908934259,23.770000457763672,-11.106980466954605,22.97400093078613,-1.094275705060884,22.959999084472656,0.14625759663420257
3827,2015-09-18,23.00399971008301,23.54599952697754,22.908000946044922,23.20000076293945,2743000.0,-0.011600947659039629,-2.2886645069633227,0.2707200514247078,45.78593819225833,49.379307799459255,-0.11348053761381749,-0.33079473579270413,3.749865893168458,4.3564841535586645,30.223702007198796,0.6379985809326172,-0.796433351092567,0.252599716186527,-1.327786306796046,1.8329857391691,-0.5375932953047595,1.0427927276778135,-0.9058076591639619,11.525393592603935,-22.41386158821244,0.7901930114912864,9,0.544000625610348,1.1389999389648402,5.006999969482418,4.092000007629391,5.170000076293942,4,0.21518000457849884,1.5138151239251392,23.27400016784668,-1.1451996908934259,23.770000457763672,-11.106980466954605,22.97400093078613,0.21518000457849884
3828,2015-09-21,23.016000747680664,23.55400085449219,23.0,23.29999923706055,2664500.0,0.0005216935206442397,-2.5063346914139353,1.4489641011668557,57.06010250092447,51.307885674879905,0.11940444621887636,-0.3465441024863054,3.654580143603507,4.356910355491145,28.3176773406391,0.554000854492191,-0.4512950514998266,0.2557006835937514,-1.3287384367781208,1.8401398039656236,-0.5365188765921864,1.0479202437796893,-0.7380602280565043,9.473671882319874,-24.25596965842065,0.7922195601859362,9,0.8579988479614258,0.7259988784790039,5.288498878479004,4.079998970031738,5.487998962402347,0,0.20072987407902843,-2.2886645069633227,23.00399971008301,1.5138151239251392,23.27400016784668,-1.1451996908934259,23.770000457763672,0.20072987407902843
3829,2015-09-22,22.733999252319336,23.077999114990234,22.47599983215332,22.5939998626709,3850000.0,-0.012252410766442345,-2.202128523020108,-0.49295821944027807,56.125348287802915,52.85306859910581,0.4941280504635621,0.040386955280929726,3.8412750145584162,4.639638380553102,25.690091749662585,0.6019992828369141,-0.18402944566873103,-0.09160079956054545,-1.5472619777030303,1.3640603785819394,-0.8194313886317879,0.636229789510697,-0.2870951721123731,16.41217159822903,-17.715147614666257,0.7278305890712429,9,1.0510005950927734,0.09300041198730469,5.055500030517578,4.362000465393066,5.872001647949219,1,0.22459756612104398,-2.5063346914139353,23.016000747680664,-2.2886645069633227,23.00399971008301,1.5138151239251392,23.27400016784668,0.22459756612104398
3830,2015-09-23,22.89800071716309,22.95199966430664,22.420000076293945,22.68400001525879,3790500.0,0.007213929367355876,2.304359673024523,1.5285831062670554,58.836045052084884,53.87756176435841,0.37873371832102265,-0.09758681112573697,3.555021206132306,4.483072665086027,24.51874777580556,0.5319995880126953,0.12476915487721385,0.05270061492920419,-1.3952789718837728,1.5006802017421812,-0.6712891784772843,0.7766904083356927,2.195999145507809,30.29156583982636,-5.398267419078181,0.7239897934064885,9,0.33599948883056285,-0.07100105285644887,4.455498695373532,4.197999000549313,5.2699985504150355,2,0.1980958667145014,-2.202128523020108,22.733999252319336,-2.5063346914139353,23.016000747680664,-2.2886645069633227,23.00399971008301,0.1980958667145014
3831,2015-09-24,22.57999992370605,22.87800025939941,22.1299991607666,22.583999633789066,2933500.0,-0.013887709996387665,1.5270266351783004,-0.01869017273038459,56.20338518405727,54.202124459601976,0.5536693300556763,0.2567318797075231,3.766024347768326,4.8016579720524994,23.00538304520362,0.7680015563964879,0.294884019470107,-0.28000020980835316,-1.709929039469241,1.1499286198525347,-0.9949646246387971,0.43496420502209077,2.4605199432373084,31.601139585875128,-5.70800179370524,0.714964414830444,9,0.5089998245239293,0.2469997406005895,4.296500205993656,4.515999794006351,6.32600021362305,3,0.232949523766806,2.304359673024523,22.89800071716309,-2.202128523020108,22.733999252319336,-2.5063346914139353,23.016000747680664,0.232949523766806
3832,2015-09-25,22.62400054931641,22.85000038146973,22.422000885009766,22.71199989318848,2239000.0,0.0019486548166089968,1.3516435147583785,22.001430615125436,59.680270592388354,54.337464257679905,0.4178495910342406,0.09572032044802015,3.5560767223018566,4.76706206650227,22.391647386130398,0.4279994964599645,0.4187281876390614,-0.15859956741332581,-1.4504234722169471,1.1332243373902955,-0.8045115198151365,0.48731238498848484,2.300098489379881,34.69106748443265,-5.582771056422246,0.6459119524018101,9,0.46499919891357067,0.20299911499023082,4.252499580383297,4.4719991683959925,6.255998611450192,4,0.25176799006398154,1.5270266351783004,22.57999992370605,2.304359673024523,22.89800071716309,-2.202128523020108,22.733999252319336,0.25176799006398154
3833,2015-09-28,22.8700008392334,22.97200012207031,22.416000366210934,22.60000038146973,2840000.0,0.010873421320015897,1.3459953644089973,-3.068209896612223,54.011337421606015,54.456370405918975,0.17627802627231404,-0.21750793255340994,3.142405967207786,4.538379308303888,21.700811183028186,0.555999755859375,0.3790029029330171,0.12300071716308736,-1.1141516245930276,1.3601530589192024,-0.49557545371497014,0.7415768880411449,1.9423342043457055,78.05925255268849,39.652556649144245,0.6185761708780568,9,0.21899890899658203,-0.04300117492675781,4.006499290466309,4.225998878479004,5.649999618530273,0,0.23191949070874385,1.3516435147583785,22.62400054931641,1.5270266351783004,22.57999992370605,2.304359673024523,22.89800071716309,0.23191949070874385
3834,2015-09-29,23.718000411987305,23.908000946044922,22.503999710083008,22.643999099731445,3841000.0,0.03707912293991544,-1.0738569291407354,3.977775893979905,58.08714693777075,54.39270530692854,-0.6203199373251849,-1.0000606464038349,2.1380973748338974,3.6993917470543494,20.201623310064278,1.404001235961914,0.33716050129153885,0.8969002723693862,-0.38799147838669157,2.181792023125464,0.25445439699134553,1.5393461477474268,0.9870411962793,89.31381646347023,50.62059313715933,0.6424458753780392,9,-0.6540012359619141,-0.8910007476806641,2.8184990882873535,3.1839990615844727,5.600000381469727,1,0.20178763871160132,1.3459953644089973,22.8700008392334,1.3516435147583785,22.62400054931641,1.5270266351783004,22.57999992370605,0.20178763871160132
3835,2015-09-30,24.02400016784668,24.809999465942386,23.91200065612793,23.97599983215332,3870500.0,0.012901583208705825,-9.204608015258943,0.04469299538613995,51.70212299698315,55.2768552406529,-0.9906815646555209,-1.2124378737055608,1.6704477580665227,3.3987502238943748,18.37599980172227,1.0919990539550817,0.28696514871086976,1.1039999961853013,-0.23312658086031135,2.441126573230914,0.43543670766249676,1.7725632847081059,-1.8940010070800781,70.67167132116606,34.12287849822039,0.6685632885228063,9,-0.5540008544921875,-0.8369998931884766,1.0359997749328613,1.7439994812011719,4.95000076293945,2,0.19072596988050083,-1.0738569291407354,23.718000411987305,1.3459953644089973,22.8700008392334,1.3516435147583785,22.62400054931641,0.19072596988050083
3836,2015-10-01,23.48200035095215,24.29800033569336,23.20199966430664,24.16200065612793,2679000.0,-0.022560764781376252,1.302523230793273,-14.166573948978781,49.917836816158996,55.73595508775298,-0.464970736446606,-0.5755057228181002,2.0468405906810467,3.9440967476130737,16.35376090344755,1.0960006713867188,0.2899196252844938,0.48300018310546733,-0.785837766681734,1.7518381328926687,-0.15141879178813156,1.1174191579990662,-1.2984011840820315,44.52800274071922,10.16820175300515,0.6344189748935999,10,-0.01200103759765625,-0.2950000762939453,1.422999382019043,2.285999298095703,5.881999969482422,3,0.19955705845290006,-9.204608015258943,24.02400016784668,-1.0738569291407354,23.718000411987305,1.3459953644089973,22.8700008392334,0.19955705845290006
3837,2015-10-02,24.540000915527344,25.04599952697754,23.28400039672852,23.43000030517578,4301500.0,0.0450558107811414,-1.5135500617643454,-1.632353106171953,64.64047094054493,56.5782182477108,-1.4328565297897917,-1.4983065974848095,0.8294691719034901,2.8992696081016476,14.419174081453596,1.7619991302490199,0.19455790085762814,1.4064006805419922,0.0817518769265142,2.73104948415747,0.7440762787342514,2.068725082349733,-2.30387374267578,80.76050293100838,44.07445552268503,0.6623244018077397,10,-0.9520015716552734,-1.3530006408691406,0.16449880599975586,1.2279987335205078,5.163999557495117,4,0.17791357208300806,1.302523230793273,23.48200035095215,-9.204608015258943,24.02400016784668,-1.0738569291407354,23.718000411987305,0.17791357208300806
3838,2015-10-05,25.833999633789066,26.20000076293945,24.20400047302246,24.60400009155273,6337000.0,0.05273018215101044,1.034656940040095,1.108107086397697,71.41998812050574,58.27762267356667,-2.553625881427397,-2.5862406750097513,-0.5997060769580855,1.6189173644298052,12.510767963416802,1.9960002899169886,0.3176893324082535,2.4853994369506864,0.8864697785168616,4.084329095384511,1.685934607733774,3.284864266167599,-3.485477566772463,90.09737486769596,48.346525391015604,0.7994648292169131,10,-1.6689996719360387,-2.0939989089965856,-1.597499847412113,-0.06599998474121449,3.588001251220703,0,0.1179066180288082,-1.5135500617643454,24.540000915527344,1.302523230793273,23.48200035095215,-9.204608015258943,24.02400016784668,0.1179066180288082
3839,2015-10-06,25.20800018310547,25.895999908447266,24.97400093078613,25.625999450683594,2949500.0,-0.02423161181224276,-1.0812670337855497,-0.33983692938465304,61.05132775533416,58.523765196149924,-1.720737638703529,-1.8392122413821603,-0.05401720129058418,2.2204768251616507,11.226879294402496,0.9219989776611364,0.4371035511744914,1.7227000236511216,-0.022213974356773747,3.467614021659017,0.8502430246471739,2.5951570226550693,-2.628389394333496,66.91126696763496,24.6045488534985,0.8724569990039479,10,-1.0430002212524414,-1.4679994583129883,-1.1785006523132289,0.5599994659423828,4.805999755859375,1,0.1313868712551789,1.034656940040095,25.833999633789066,-1.5135500617643454,24.540000915527344,1.302523230793273,23.48200035095215,0.1313868712551789
3840,2015-10-07,25.649999618530273,26.059999465942386,25.09600067138672,25.69599914550781,3197500.0,0.0175340936295707,1.4909524173297481,0.11004690808205327,68.41288104087018,59.880375846906915,-1.934775640573278,-2.171385119542652,-0.5849039699570255,1.7554333816939263,10.767042367571271,0.9639987945556676,0.49313439411145765,2.0242994308471687,0.05932790758422968,3.9892709541101077,1.0418136692156992,3.006785192478638,-2.853165431308252,81.65440484127923,36.764265225860335,0.98248576163147,10,-1.3419990539550817,-1.909998893737793,-1.6725001335144043,0.0819997787475586,5.017999649047852,2,0.14300199725059226,-1.0812670337855497,25.20800018310547,1.034656940040095,25.833999633789066,-1.5135500617643454,24.540000915527344,0.14300199725059226
3841,2015-10-08,26.142000198364254,26.56399917602539,25.32399940490723,25.601999282836914,3254000.0,0.01918130944058749,-1.2627719188333242,-11.739271053614463,73.50913091937916,61.41691588323923,-2.0879398120031496,-2.6182102900653383,-1.1684840087202488,1.2423771357536033,11.031326311844833,1.2399997711181605,0.6013178846817873,2.4024000167846644,0.13799342401006598,4.666806609559263,1.2701967203973652,3.5346033131719636,-3.1409760165991862,87.13417272211304,36.45290072476948,1.1322032963872983,10,-1.6520004272460902,-2.1960010528564418,-2.2635006904602015,-0.41000080108642223,3.4799995422363317,3,0.10833144789736004,1.4909524173297481,25.649999618530273,-1.0812670337855497,25.20800018310547,1.034656940040095,25.833999633789066,0.10833144789736004
3842,2015-10-09,25.832000732421875,26.488000869750977,25.75399971008301,26.347999572753906,2522500.0,-0.011858291775308616,-1.1845243839442454,-0.9555517879597119,70.19505999036474,63.21510727976798,-1.424870830878298,-2.2385282754667557,-0.9527174152495554,1.5324979844637454,11.309892488864001,0.7340011596679652,0.6863717561743314,1.975300502777099,-0.46977588426688044,4.420376889821078,0.7527623092551075,3.1978386962990903,-2.545938551115981,68.98309975034732,12.548636198990977,1.2225381935219903,10,-1.2980012893676758,-1.8820009231567383,-1.9535012245178223,-0.10000133514404297,3.333999633789059,4,0.1367296178332662,-1.2627719188333242,26.142000198364254,1.4909524173297481,25.649999618530273,-1.0812670337855497,25.20800018310547,0.1367296178332662
3843,2015-10-12,26.29599952697754,26.79999923706055,26.0939998626709,26.0939998626709,3066500.0,0.017962170230712893,-5.990104432232392,-0.3914730974524271,74.89516780083797,65.08266515344211,-1.510645131650282,-2.571637028310633,-1.4920260660713112,1.0389499074881634,11.56259087923702,0.9679985046386754,0.8412524336971785,2.272499275207519,-0.36276986028891756,4.907768410703955,0.9548647074593006,3.590133842955737,-2.747702386094087,72.39867592696072,10.451325213668092,1.3176345677482189,10,-1.2950000762939453,-2.2279996871948207,-2.4175000190734863,-0.564000129699707,3.842000961303711,0,0.12960149860622683,-1.1845243839442454,25.832000732421875,-1.2627719188333242,26.142000198364254,1.4909524173297481,25.649999618530273,0.12960149860622683
3844,2015-10-13,26.465999603271484,26.694000244140625,25.988000869750977,26.03400039672852,2251500.0,0.006464864593549224,-1.6946630460895584,2.1386134874322336,74.91620050715235,67.66200709901646,-1.396729498751732,-2.599910430029439,-1.7382672957699867,0.8230362037234897,11.862834749129858,0.7059993743896484,0.997780123563949,2.267899417877196,-0.5321647824876585,5.06796361824205,0.8678673176947704,3.6679315180596213,-2.5925322527703223,80.39906602521178,13.85066128162434,1.4000321001824265,10,-1.4650001525878906,-2.064999580383301,-2.4074997901916504,-0.7340002059936523,4.3880004882812464,1,0.11169052089658815,-5.990104432232392,26.29599952697754,-1.1845243839442454,25.832000732421875,-1.2627719188333242,26.142000198364254,0.11169052089658815
3845,2015-10-14,25.85400009155273,26.79999923706055,25.761999130249023,26.645999908447266,4033000.0,-0.02312399005866772,-1.1270456082203526,-1.833336276778011,71.96137399786745,70.11128900809518,-0.5563519784498929,-1.9223369361277811,-1.2407223002088905,1.3955397209967337,12.42698514449853,1.038000106811527,1.187755955704798,1.5516999244689913,-1.3350498467596026,4.438449695697585,0.10832503885469436,2.9950748100832882,-1.6878795523956285,35.907909682637865,-33.61275164588346,1.4433748856142963,10,-0.812000274658196,-1.3890008926391566,-1.7955002784728968,-0.12200069427489879,5.989999771118168,2,0.1609035287646381,-1.6946630460895584,26.465999603271484,-5.990104432232392,26.29599952697754,-1.1845243839442454,25.832000732421875,0.1609035287646381
3846,2015-10-15,26.67799949645996,26.78000068664551,26.149999618530273,26.242000579833984,4457500.0,0.03187125404151514,-1.0322587591791144,-0.5505038098816071,74.61744713034672,71.21984191807317,-0.9826600522588329,-2.612168881559626,-2.185694453953154,0.5422149668901426,12.993373282409863,0.9260005950927805,1.3255275151416512,2.205499362945556,-0.823847483166297,5.234846209057409,0.6908259398896277,3.720172786001484,-2.2484910875125124,88.3365396012068,13.814899681731674,1.5146734230559273,10,-1.175999641418457,-2.2130002975463867,-2.619499683380127,-0.9460000991821289,6.058000564575202,3,0.1495614306330435,-1.1270456082203526,25.85400009155273,-1.6946630460895584,26.465999603271484,-5.990104432232392,26.29599952697754,0.1495614306330435
3847,2015-10-16,27.95400047302246,28.16399955749512,26.47200012207031,26.87800025939941,7206500.0,0.04782970989754376,1.262033776426878,2.4678965304542295,77.43956045313547,71.88868328836536,-1.925996210966133,-3.6873672445131085,-3.5734299331239576,-0.7543286072496613,13.813991108434564,1.6919994354248118,1.5367668676938457,3.2340003013610854,-0.08515310161918421,6.553153704341355,1.5744235998709506,4.89357700285122,-3.287442981263702,91.25732526561518,16.47335054298,1.6595767014901344,10,-1.385000228881836,-2.8070011138916016,-3.7220005989074707,-2.222001075744629,5.019998550415039,4,0.05966942975435163,-1.0322587591791144,26.67799949645996,-1.1270456082203526,25.85400009155273,-1.6946630460895584,26.465999603271484,0.05966942975435163
3848,2015-10-19,27.63599967956543,27.95000076293945,27.290000915527344,27.60000038146973,5685000.0,-0.01137585991543233,-1.0122000860635134,0.03345659010093006,72.42958815320813,73.15293444368469,-1.4812721104642996,-3.167922147394261,-3.3845103492713022,-0.4521899720864653,14.68555588404369,0.6639995574951172,1.8190193894859839,2.684999561309816,-0.7749037327779718,6.1449028553976035,0.9550479142659221,4.41495120835371,-2.5497491399183083,78.01832706020603,4.862748960727515,1.7299516470438947,10,-1.0059995651245117,-2.4890003204345703,-3.4039998054504395,-1.9040002822875977,5.35999870300293,0,0.055362596048111,1.262033776426878,27.95400047302246,-1.0322587591791144,26.67799949645996,-1.1270456082203526,25.85400009155273,0.055362596048111
3849,2015-10-20,27.84000015258789,27.88400077819824,27.35400009155273,27.618000030517575,2762000.0,0.007381693276444112,2.4193441210854165,6.1667902935261925,72.10380468851676,73.56303707120097,-1.422222649968763,-3.1302710185290508,-3.727102926301942,-0.6699096908302131,15.243417798064876,0.5300006866455078,1.9544895759643097,2.633699989318849,-0.8903403778619889,6.157740356499687,0.8716798057284301,4.395720172909268,-2.38441973079901,86.51126780694636,12.502761614856553,1.7620201835904183,10,-1.0960006713867152,-2.6930007934570312,-3.6080002784729004,-2.1080007553100586,6.046001434326165,1,0.08254311505381762,-1.0122000860635134,27.63599967956543,1.262033776426878,27.95400047302246,-1.0322587591791144,26.67799949645996,0.08254311505381762
3850,2015-10-21,27.43400001525879,27.79999923706055,26.959999084472656,27.79999923706055,3506500.0,-0.014583338186201944,3.5901745279822532,-1.6486442367172898,73.25800621864019,73.53513432667442,-0.8231079738431646,-2.494938038080626,-3.417946077587821,-0.28894281753249373,15.619250626255202,0.8800010681152344,1.9162880018217017,2.0008998870849624,-1.4812417175892882,5.483041491759213,0.25982908474783883,3.741970689422086,-1.65340929718516,63.75374556309392,-13.406187791833439,1.741070802337125,10,-0.475000381469723,-2.2870006561279297,-3.190000534057617,-1.702000617980957,5.367998123168938,2,0.12466282986045552,2.4193441210854165,27.84000015258789,-1.0122000860635134,27.63599967956543,1.262033776426878,27.95400047302246,0.12466282986045552
3851,2015-10-22,27.84000015258789,28.13599967956543,27.440000534057614,27.68000030517578,3429000.0,0.014799159331606138,-1.1749994039529708,-0.4371589825367748,71.03518674951621,73.62848174435791,-1.0760781569650142,-2.621049739871161,-3.915682858310003,-0.7186997830059312,15.899805710822124,0.7019996643066406,2.033176903112519,2.143900012969972,-1.22358632324001,5.511386349179954,0.4601568448649829,3.8276431810749614,-1.7734003737836836,80.851092611276,3.975315030776997,1.6837431681049908,10,-0.8770008087158203,-2.6930007934570312,-3.696000099182129,-2.1080007553100586,5.492000579833984,3,0.1438218278785035,3.5901745279822532,27.43400001525879,2.4193441210854165,27.84000015258789,-1.0122000860635134,27.63599967956543,0.1438218278785035
3852,2015-10-23,28.31999969482422,28.738000869750977,28.059999465942386,28.67600059509277,4162500.0,0.01724136277318622,1.8249973177990704,-2.2250077486111883,67.68136908043529,72.82694855320206,-1.3030725229768017,-2.795780664269543,-4.436665482891986,-1.2189800598357543,16.34202031657189,0.8980007171630859,2.0853209314995453,2.3390995979309075,-0.8952444822079499,5.573443678069765,0.721927557861477,3.956271638000338,-2.001711942577103,76.49039621963452,1.2338945811236925,1.6171720400694292,10,-1.0699996948242188,-2.8859996795654297,-4.485999584197998,-2.5880002975463867,4.568000793457031,4,0.1559322180013305,-1.1749994039529708,27.84000015258789,3.5901745279822532,27.43400001525879,2.4193441210854165,27.84000015258789,0.1559322180013305
3853,2015-10-26,28.173999786376953,28.62800025939941,27.9060001373291,28.392000198364254,3329500.0,-0.005155364054398204,1.0927523572323123,0.6123591592685619,72.64122098281756,72.57417305049819,-0.9640427581891089,-2.3526669091503862,-4.283512142659177,-1.0912500788102477,16.863445735248664,0.722000122070309,2.060034196230884,1.9278997421264634,-1.0953447524557625,4.951144236708689,0.4162774948353487,3.439521989417578,-1.516952197679295,68.27893604810204,-7.7013392036195825,1.511622247291113,10,-0.9239997863769531,-2.739999771118164,-4.328499794006348,-2.442000389099121,6.00999832153321,0,0.17036981874975043,1.8249973177990704,28.31999969482422,-1.1749994039529708,27.84000015258789,3.5901745279822532,27.43400001525879,0.17036981874975043
3854,2015-10-27,28.50399971008301,28.76799964904785,28.20000076293945,28.28000068664551,3269000.0,0.011712924192809337,-1.9583362307897723,-1.0275165142832312,72.16527037364246,72.59682820336208,-1.0890789544379444,-2.430331913812509,-4.589223416060332,-1.4454826476799951,18.355922919543595,0.5939998626708984,2.0960891730276536,2.018599700927737,-0.9185155410760437,4.955714942931518,0.5500420799258485,3.487157321929626,-1.5556186620378902,85.39823802395388,9.717006609906974,1.46855762100189,10,-1.0450000762939489,-3.055000305175785,-4.6960000991821325,-2.7720003128051793,5.5520000457763565,1,0.157591871953898,1.0927523572323123,28.173999786376953,1.8249973177990704,28.31999969482422,-1.1749994039529708,27.84000015258789,0.157591871953898
3855,2015-10-28,28.606000900268555,28.642000198364254,28.11000061035156,28.63599967956543,2655500.0,0.003578486921941071,24.333424159858964,-0.13392370572207085,70.37037504249592,72.12493130471199,-0.8489301594269314,-2.28880889740012,-4.655514060198101,-1.5665153388287294,19.769630649768228,0.5319995880126953,2.064725591001583,1.891500854492186,-0.9504884659386015,4.733490174922974,0.4705061942767941,3.312495514707578,-1.3664808760629974,87.80129090820307,13.008267257538193,1.4209946602153936,10,-0.9860010147094727,-3.157001495361328,-5.30000114440918,-2.8740015029907227,7.22199821472168,2,0.18457668043336772,-1.9583362307897723,28.50399971008301,1.0927523572323123,28.173999786376953,1.8249973177990704,28.31999969482422,0.18457668043336772
3856,2015-10-29,28.167999267578125,28.62800025939941,27.899999618530273,28.47599983215332,2279500.0,-0.015311529710757887,1.3790815451981524,10.267103255340794,68.91189757640817,71.17741320729785,-0.1981865421754847,-1.5618191491910345,-4.183511752945844,-1.150732454999794,21.436592449663145,0.7280006408691371,2.0173971330058116,1.2191992759704604,-1.2487411430519373,3.687139694992858,-0.01477093354073844,2.4531694854816593,-0.6839225033977989,30.87553451905371,-42.807860622499526,1.2339702095111986,10,-0.3039999008178711,-2.7189998626708984,-5.1374993324279785,-2.435999870300293,7.420001983642578,3,0.16451288665657615,24.333424159858964,28.606000900268555,-1.9583362307897723,28.50399971008301,1.0927523572323123,28.173999786376953,0.16451288665657615
3857,2015-10-30,28.9060001373291,29.393999099731445,28.35000038146973,28.399999618530273,3741500.0,0.02619997475647584,-2.4455460502710236,-1.6428558158544968,70.23254851167766,70.93329769157224,-0.8794259125184105,-2.0616618743302304,-4.863083431025682,-1.9161152319695738,23.119580509649523,1.2259998321533203,2.06401079475571,1.7389001846313477,-0.6009688644489621,4.0787692337116574,0.5689656600911945,2.9088347091715008,-1.2164957115699728,67.33606881777537,-6.240920109230089,1.1699345245401542,10,-0.7290010452270508,-3.00100040435791,-5.948000431060791,-3.1740007400512695,7.196001052856445,4,0.15311701979054004,1.3790815451981524,28.167999267578125,24.333424159858964,28.606000900268555,-1.9583362307897723,28.50399971008301,0.15311701979054004
3858,2015-11-02,28.8799991607666,29.29199981689453,28.68000030517578,28.95000076293945,4125500.0,-0.0008995010184381647,-1.6042570460402168,-0.13834294545590914,69.14048097447099,70.60403950112271,-0.7357816505082049,-1.8928069955554605,-4.742031102869646,-1.9224919368935325,24.089135997893052,0.61199951171875,2.0132994170548812,1.5605992317199693,-0.810238977740088,3.9314374411800266,0.37518012698993886,2.7460183364499997,-0.9799995422363281,65.59570833641862,-6.8242826956488045,1.185419104730029,11,-0.7030000686645508,-2.97499942779541,-5.921999454498291,-3.1479997634887695,6.420000076293945,0,0.13878121343436556,-2.4455460502710236,28.9060001373291,1.3790815451981524,28.167999267578125,24.333424159858964,28.606000900268555,0.13878121343436556
3859,2015-11-03,28.520000457763672,29.0,28.441999435424805,28.690000534057614,3361000.0,-0.012465329413582027,-2.423294074971185,2.4285169341435564,72.01848620780697,70.46631505547458,-0.3008149624842389,-1.3406975677368038,-4.243749047861353,-1.6020192938139886,24.98774710222838,0.5580005645751953,1.7957467334406019,1.0350005149841301,-1.171884218358958,3.2418852483272182,-0.0684418516874139,2.138442881655674,-0.35108093261718665,41.49940124041538,-34.07103803190145,1.1034423666715445,11,-0.10300064086914062,-2.5710010528564453,-5.562000751495361,-2.78800106048584,6.913997650146484,1,0.19859738987502884,-1.6042570460402168,28.8799991607666,-2.4455460502710236,28.9060001373291,1.3790815451981524,28.167999267578125,0.19859738987502884
3860,2015-11-04,29.31800079345703,29.57999992370605,28.84600067138672,28.84600067138672,3852500.0,0.027980375977733507,-2.1101655190249744,-2.7764700602498085,71.89780063415803,70.56216104265701,-0.8978878619105082,-1.9497768034916447,-4.926030104758066,-2.429494585524047,25.979117788399307,1.0599994659423793,1.691132133165226,1.649600791931153,-0.5246054333321197,3.823807017194426,0.5624976792995149,2.7367039045627912,-0.9285669448852545,84.40481650855372,10.017557270435674,1.0871031126316373,11,-0.5780010223388672,-2.9270009994506836,-6.372501373291016,-3.586001396179199,5.187999725341797,2,0.16160716400075015,-2.423294074971185,28.520000457763672,-1.6042570460402168,28.8799991607666,-2.4455460502710236,28.9060001373291,0.16160716400075015
3861,2015-11-05,28.97400093078613,29.79800033569336,28.67600059509277,29.375999450683594,4821000.0,-0.01173340109696952,-1.2484982961896864,-0.8516915591762918,60.007844974911755,69.70954725315438,-0.4203141483836461,-1.4574566780205735,-4.4608945108189495,-2.1226022786904544,26.740584993463635,1.1219997406005895,1.5703158649046607,1.1640008926391552,-0.9599356904336354,3.2879374757119457,0.10203260110275991,2.2259691841755505,-0.5320014953613246,43.093961950500756,-27.954804830764715,1.0619682915363957,11,-0.12500095367431285,-2.4740009307861293,-5.645501136779782,-3.307001113891598,6.541997909545902,3,0.2365568428253011,-2.1101655190249744,29.31800079345703,-2.423294074971185,28.520000457763672,-1.6042570460402168,28.8799991607666,0.2365568428253011
3862,2015-11-06,29.36400032043457,29.538000106811523,28.77599906921387,29.0,3424000.0,0.013460322258568302,1.1404526739049388,-0.905476767743856,66.71826248319812,69.05144075319667,-0.7226417565223286,-1.6540860641205306,-4.7835295562031135,-2.552320849348483,27.543202832482528,0.7620010375976527,1.4836506933755516,1.3774003028869615,-0.6386636560901486,3.3934642618640716,0.36936832339840464,2.3854322823755183,-0.6879997253418004,67.99412041888499,-2.083277659852854,1.008031979488555,11,-0.5150003433227539,-2.822999954223633,-6.035500526428223,-3.697000503540039,6.769998550415039,4,0.2119602527879969,-1.2484982961896864,28.97400093078613,-2.1101655190249744,29.31800079345703,-2.423294074971185,28.520000457763672,0.2119602527879969
3863,2015-11-09,29.70400047302246,30.091999053955078,29.20400047302246,29.399999618530273,4467000.0,0.01157880904773334,-1.5517231929493784,0.8351664474614994,67.57163791320919,68.54103714648187,-0.9194808907878347,-1.8189340316402713,-5.031805247831219,-2.9287738339313094,28.31526163413638,0.8879985809326172,1.4205293849914433,1.5470004081726074,-0.44334744532319803,3.537348261668413,0.5518264814247047,2.54217433492051,-1.027999877929691,76.4849290523943,8.135744465424523,0.9951739267479018,11,-0.7080011367797852,-2.5560007095336914,-6.316500663757324,-4.03700065612793,7.163999557495117,0,0.2153918871289351,1.1404526739049388,29.36400032043457,-1.2484982961896864,28.97400093078613,-2.1101655190249744,29.31800079345703,0.2153918871289351
3864,2015-11-10,29.42200088500977,29.66200065612793,28.868000030517575,29.464000701904297,5081000.0,-0.009493656865135258,2.625575906426653,-0.13815690408069906,69.18918938822372,68.40979429600718,-0.55157235462557,-1.374599945372669,-4.616074635581047,-2.680893883436262,29.057307253926503,0.8360004425048864,1.3687894438636619,1.1172007560730002,-0.7813249367608108,3.015726448906811,0.16793790965609645,2.066463602489904,0.669998168945309,52.68369363313978,-15.57564523388163,0.9492628464169051,11,-0.4260015487670934,-1.8890008926391637,-5.469500541687015,-3.755001068115238,7.049999237060543,1,0.19978241367824712,-1.5517231929493784,29.70400047302246,1.1404526739049388,29.36400032043457,-1.2484982961896864,28.97400093078613,0.19978241367824712
3865,2015-11-11,30.013999938964844,30.29999923706055,29.51000022888184,29.718000411987305,6089000.0,0.02012096513315975,-1.2190986704813866,-7.047638510445646,70.25716855114757,68.559268848756,-1.0312946889908865,-1.7275342077824334,-5.058581118321257,-3.2895780380404815,30.252265129661392,0.8779983520507812,1.3163049037178425,1.5011998176574721,-0.1639578205888519,3.166357455903796,0.6686209985343083,2.333778636780636,-1.1459999084472692,82.38919105565479,15.0731389589143,0.8325788191231621,11,-0.6890001296997035,-2.315999984741211,-6.06149959564209,-4.635000228881832,6.347999572753906,2,0.18058233424292602,2.625575906426653,29.42200088500977,-1.5517231929493784,29.70400047302246,1.1404526739049388,29.36400032043457,0.18058233424292602
3866,2015-11-12,30.667999267578125,31.868000030517575,30.56399917602539,31.60000038146973,15014500.0,0.021789809087200185,-1.287718194579449,-3.148657443504384,71.19132838203154,68.665799945462,-1.4453717540614157,-2.179004873350941,-5.547763901789182,-3.9741927227797262,31.823119121873045,1.8540000915527308,1.2669761707892988,1.955699157714843,0.2603217006295111,3.651076614800175,1.1080104291721788,2.8033878862575072,-1.7999992370605504,61.19015556730344,-4.760287994138757,0.8476887285426659,11,-0.5129995346069336,-2.0719995498657227,-6.643998622894287,-5.390999794006348,5.332000732421875,3,0.12514677653844197,-1.2190986704813866,30.013999938964844,2.625575906426653,29.42200088500977,-1.5517231929493784,29.70400047302246,0.12514677653844197
3867,2015-11-13,29.621999740600586,31.191999435424805,29.59600067138672,30.6299991607666,9509000.0,-0.034107198120464255,-2.011325358438418,1.0815431496182197,61.24223473713984,67.78821703020297,-0.3208696943607414,-1.0557654609669243,-4.343963400147707,-2.958144330570825,32.04038387459664,1.595998764038086,1.2127369854152406,0.8262996673583984,-0.8761055309027306,2.5287048656195275,-0.024902931772167847,1.6775022664889647,-0.6339997100830104,25.13332366943371,-38.84863522085966,0.8512025991305645,11,0.5329999923706055,-0.810999870300293,-5.404000282287598,-4.345000267028809,6.662000656127937,4,0.19897370708747242,-1.287718194579449,30.667999267578125,-1.2190986704813866,30.013999938964844,2.625575906426653,29.42200088500977,0.19897370708747242
3868,2015-11-16,29.166000366210934,29.538000106811523,28.15999984741211,29.05200004577637,6851500.0,-0.015393942960732931,2.212122559404587,-0.11309562104290453,55.041125934102595,65.90184366645803,0.2011147109100513,-0.5051652364521679,-3.7220856087448873,-2.5313473907947603,31.72107779011362,1.4619998931884766,1.1925885060832115,0.29380025863646964,-1.324616357389523,1.9122168746624624,-0.515408049376525,1.1030085666494642,2.7019996643066406,27.130541238439072,-32.73201495101977,0.8092083080129958,11,0.8479995727539098,-0.35100078582763317,-4.924000740051266,-3.8890008926391566,7.257999420166019,0,0.23890826363395234,-2.011325358438418,29.621999740600586,-1.287718194579449,30.667999267578125,-1.2190986704813866,30.013999938964844,0.23890826363395234
3869,2015-11-17,30.13800048828125,30.29999923706055,29.36400032043457,29.36400032043457,5978000.0,0.033326479800651176,-1.4186013272580853,6.7894560725463915,60.30123595491207,64.61333647987516,-0.578020784910759,-1.366224790686104,-4.543796196889417,-3.519082980778194,31.56084625272395,1.1339988708496165,1.1278129643377532,1.1509003639221191,-0.4851614808083511,2.7869622086525894,0.332869441556884,1.9689312862873543,1.6558395385742166,53.34413546906993,-2.8610778990919172,0.8180309223652351,11,-0.12400054931640625,-1.3230009078979492,-5.603500843048096,-4.861001014709473,6.631999969482422,1,0.22330610635079107,2.212122559404587,29.166000366210934,-2.011325358438418,29.621999740600586,-1.287718194579449,30.667999267578125,0.22330610635079107
3870,2015-11-18,30.85400009155273,30.947999954223636,30.0,30.288000106811523,6149500.0,0.023757369157581865,1.5145897048667623,0.731265971577057,67.40991643663413,65.43578886451098,-1.1769998530352446,-1.9108391981202466,-5.10995113812632,-4.234455722986137,32.02719488682497,0.9479999542236364,1.098421479356201,1.6958999633789027,0.028712434287751165,3.3630874924700542,0.8623061988333269,2.5294937279244785,0.8671631317138697,72.65372467927942,12.697361594084704,0.8335937645455762,11,-0.8400001525878871,-2.03900051116943,-6.153000354766842,-5.5770006179809535,5.492000579833988,2,0.1820833607910597,-1.4186013272580853,30.13800048828125,2.212122559404587,29.166000366210934,-2.011325358438418,29.621999740600586,0.1820833607910597
3871,2015-11-19,31.8439998626709,32.15999984741211,31.20000076293945,31.27799987792969,5622500.0,0.03208659389967439,-1.6592838178767981,1.0,68.44088173857577,65.62719100399738,-1.9188666278607158,-2.7252120126144703,-5.968460087238828,-5.231669498366031,32.496525200681745,1.3059997558593786,1.113998267882522,2.4856997489929213,0.5456638363730413,4.425735661612801,1.515681792682983,3.4557177053028596,-3.684000015258789,92.10000038146973,31.71073871435626,0.9700179563099399,11,-1.684000015258789,-2.689000129699707,-7.090500354766846,-6.567000389099121,5.101999282836914,3,0.14187915050031363,1.5145897048667623,30.85400009155273,-1.4186013272580853,30.13800048828125,2.212122559404587,29.166000366210934,0.14187915050031363
3872,2015-11-20,32.73600006103516,32.95399856567383,31.8700008392334,32.0,6489500.0,0.028011562687195957,-1.17670579674065,1.3003534997826638,71.82972757422564,66.10031207744365,-2.550454691666566,-3.4460967341112223,-6.70383628725417,-6.123406851888102,32.701529037326196,1.1099987030029297,1.1046604610763637,3.156899929046638,0.7624546866892992,5.551345171403977,1.9596773078679703,4.354122550225306,-4.496000213623056,95.45267912133048,34.24635905545105,1.1972226211786692,11,-2.1790008544921946,-3.023000717163093,-7.752500534057624,-7.459000587463386,3.394001007080064,4,0.09970674281766922,-1.6592838178767981,31.8439998626709,1.5145897048667623,30.85400009155273,-1.4186013272580853,30.13800048828125,0.09970674281766922
3873,2015-11-23,32.9739990234375,33.669998168945305,32.84000015258789,33.0,5630000.0,0.0072702517704850145,-4.646269625016171,-0.03532741087810558,75.56831793657611,66.8091041383717,-2.5432771919399997,-3.484717033174281,-6.762130314696112,-6.36231108999889,33.22768977703259,0.933998107910142,1.2421156417930135,3.154898929595948,0.415996730895813,5.8938011282960865,1.7854478302458787,4.524350028946017,-4.545439227294924,83.83651896740909,19.30555072877476,1.3694510993500686,11,-2.0590000152587926,-2.659000396728519,-7.115999221801758,-7.696999549865723,3.2740020751953125,0,0.10038216386609089,-1.17670579674065,32.73600006103516,-1.6592838178767981,31.8439998626709,1.5145897048667623,30.85400009155273,0.10038216386609089
3874,2015-11-24,32.99599838256836,33.097999572753906,32.507999420166016,32.81999969482422,4907000.0,0.0006671729175227181,2.105255232645686,-6.768926056338028,73.17872595558617,67.13372162775376,-2.2406147721226404,-3.32332058729747,-6.600915368338647,-6.350160873156767,33.56124106745925,0.5900001525878906,1.3253391791553355,2.9522983551025384,-0.05599967991516053,5.960596390120241,1.4481493375936871,4.45644737261139,-4.252952284057621,81.63487404216767,18.80742229201511,1.5041490175088508,11,-2.080999374389652,-2.6809997558593786,-7.107498645782471,-7.718998908996582,1.4280014038085866,1,0.10389142841089449,-4.646269625016171,32.9739990234375,-1.17670579674065,32.73600006103516,-1.6592838178767981,31.8439998626709,0.10389142841089449
3875,2015-11-25,33.886001586914055,34.07400131225586,33.450000762939446,33.99599838256836,6490000.0,0.02697306485552131,3.6916866243134865,-0.6249864533888606,78.96227609733867,67.99716026278789,-2.8201870757565857,-4.0026979682478085,-7.319246240060792,-7.187048128500663,34.18502041146383,1.0780029296875,1.413151248066935,3.578301525115961,0.1975758726645367,6.959027177567382,1.887938698890249,5.268664351341673,-4.847338364177244,93.45860510059678,26.972771794515495,1.6903628262257107,11,-2.769001007080071,-3.3690013885497976,-7.94050216674804,-8.609002113342278,0.885997772216804,2,0.08510885722095196,2.105255232645686,32.99599838256836,-4.646269625016171,32.9739990234375,-1.17670579674065,32.73600006103516,0.08510885722095196
3876,2015-11-27,32.80199813842773,33.56999969482422,31.709999084472656,33.55599975585937,7101000.0,-0.03198971249841831,3.757025712571317,6.854759840471206,68.73772173131668,68.82999215102976,-1.5663618129284202,-2.691733140476593,-6.056637143909267,-6.063900028047058,34.58070840920908,2.176002502441399,1.5064052600902897,2.2625981330871525,-1.1358135495103028,5.661009815684608,0.5633922917884249,3.96180397438588,-3.3605078685293925,46.19280985107496,-19.271832675578715,1.699205841298727,11,-1.684997558593743,-2.044997215270989,-6.748998641967766,-7.52499866485595,1.9320030212402415,4,0.10804227590047843,3.6916866243134865,33.886001586914055,2.105255232645686,32.99599838256836,-4.646269625016171,32.9739990234375,0.10804227590047843
3877,2015-11-30,33.332000732421875,33.333999633789055,32.25400161743164,33.001998901367195,35911000.0,0.016157631366158887,5.467061080908452,-0.43766727209255496,69.37205605125641,70.42231771960239,-1.692769978590988,-3.028418048738075,-6.389488698789258,-6.578774058656556,34.40913449313411,1.0799980163574148,1.5738080956888467,2.5713006973266594,-0.9533451291406152,6.095946523793934,0.8089777840930239,4.333623610560295,-3.5199095791349393,68.61252620181408,4.354255600375851,1.7623229132336367,11,-1.6129999160766602,-2.3450002670288086,-7.27700138092041,-8.259000778198239,-0.2579994201660156,0,0.10842428698168782,3.757025712571317,32.80199813842773,3.6916866243134865,33.886001586914055,2.105255232645686,32.99599838256836,0.10842428698168782
3878,2015-12-01,32.88800048828125,33.066001892089844,32.25400161743164,32.900001525878906,9401500.0,-0.013320539853125202,3.720907538424006,-0.03636657881352092,68.19230453490627,71.29910311737954,-0.7434646349656191,-2.3913588609196452,-5.749818798322362,-6.118848144045462,34.22828850943811,1.0779991149902344,1.5832187579881811,1.9269003868103027,-1.6032711213839121,5.457071895004521,0.1618146327131953,3.69198614090741,-2.7349565222768,49.83080768554273,-15.235104733402913,1.765085754097109,12,-0.8509998321533203,-1.9010000228881836,-6.5460004806518555,-8.23900032043457,-0.1959991455078054,1,0.09857700473427,5.467061080908452,33.332000732421875,3.757025712571317,32.80199813842773,3.6916866243134865,33.886001586914055,0.09857700473427
3879,2015-12-02,34.18399810791016,34.400001525878906,32.768001556396484,33.09600067138672,8437500.0,0.03940639748198449,1.1473623450283592,-90.65861411316016,70.38121603410332,71.62924751709834,-1.5703172946050543,-3.41642923529853,-6.821961729657325,-7.394703094717595,34.62498355997552,1.6319999694824219,1.7764118467964636,2.9396981239318904,-0.6737005470199477,6.553096794883729,1.1329987884559714,4.7463974594078095,-3.7172775542056016,91.97014044880112,27.89360091998607,1.8066993354759184,12,-1.3839969635009837,-3.0339975357055735,-7.841998100280769,-9.534997940063484,-2.4259986877441477,2,0.06037921556767922,3.720907538424006,32.88800048828125,5.467061080908452,33.332000732421875,3.757025712571317,32.80199813842773,0.06037921556767922
3880,2015-12-03,34.05599975585937,35.220001220703125,33.88199996948242,34.312000274658196,9527500.0,-0.003744393843187588,-3.4304670477153913,-0.23529514887171493,67.45671711259243,71.51989589198908,-1.0508587469434474,-3.0728169524313778,-6.472267708887365,-7.260418481716481,34.72223961747665,1.3380012512207031,2.082021190879928,2.57479982376098,-1.1270256893375858,6.276625336859546,0.7238870672116988,4.425712580310265,-3.1959511049373717,66.83758528723219,2.296963888603571,1.8509127565492838,12,-0.5909996032714773,-2.4959993362426687,-7.602000236511223,-9.39200019836425,-1.8839988708495952,3,0.010805732709528337,1.1473623450283592,34.18399810791016,3.720907538424006,32.88800048828125,5.467061080908452,33.332000732421875,0.010805732709528337
3881,2015-12-04,35.827999114990234,35.98199844360352,34.0,34.02000045776367,8250000.0,0.05203192893569342,-1.145020456525247,-7.062480442265568,79.75070976944484,72.40000502479121,-2.456638626861789,-4.537651780168389,-7.987158043002712,-9.00512954380994,34.77469413468185,1.9819984436035227,2.339951231915876,4.004099273681639,0.021203359148174172,7.986995188215101,2.0126513164149102,5.995547230948372,-4.4447561556945026,95.86911320492128,25.255501209468676,1.9914479572667312,12,-1.9820003509521484,-3.8870000839233363,-9.29349946975708,-11.163999557495117,-4.265998840332031,4,-0.029474148206550255,-3.4304670477153913,34.05599975585937,1.1473623450283592,34.18399810791016,3.720907538424006,32.88800048828125,-0.029474148206550255
3882,2015-12-07,35.5880012512207,35.78799819946289,34.919998168945305,35.61600112915039,6627000.0,-0.006698611971024615,3.6667418680011865,-0.015486669648659369,81.43724517177893,73.05210805092486,-1.9774945820046668,-4.013219249730753,-7.488957407931579,-8.767319594415483,34.82998335917637,0.908000946044929,2.4985196323767056,3.4529013633728027,-0.690117590698442,7.5959203174440475,1.3813918863371768,5.524410840408425,-3.560932524121881,89.43139678615559,12.767337882897962,2.0715094770356233,12,-1.7420024871826172,-3.5170021057128906,-8.931501865386963,-10.924001693725586,-2.884002685546875,0,-0.023996854600634276,-1.145020456525247,35.827999114990234,-3.4304670477153913,34.05599975585937,1.1473623450283592,34.18399810791016,-0.023996854600634276
3883,2015-12-08,36.10200119018555,36.257999420166016,34.32199859619141,34.639999389648445,6127000.0,0.01444306847514265,1.1826411751171317,-52.214577656675495,80.56580762994145,73.872894903631,-2.2362961267092203,-4.24074592827937,-7.741388807525709,-9.281115581470832,34.28602495672155,1.9360008239746023,2.604432804460565,3.647001266479492,-0.6891677842744386,7.983170317233423,1.4789167411025232,5.815085791856458,-3.5212423027760664,95.5301339407705,15.258777211868392,2.168084525376966,12,-2.118001937866211,-3.8930015563964844,-9.061001777648926,-11.125001907348633,-5.104001998901367,1,-0.08387346346752822,3.6667418680011865,35.5880012512207,-1.145020456525247,35.827999114990234,-3.4304670477153913,34.05599975585937,-0.08387346346752822
3884,2015-12-09,35.29999923706055,36.33200073242188,35.2239990234375,35.96799850463867,6530000.0,-0.02221488911099556,-1.7024441984015655,-0.456907281053087,72.58686166241989,73.16451552197336,-1.1992118458674668,-3.1366161402347004,-6.709082414460269,-8.481112277925597,34.26510759110351,1.108001708984382,2.5831823536142835,2.5510993957519545,-1.7157523801281087,6.817951171632018,0.41767350781192647,4.684525283691986,-2.1308818644100214,57.8775031023598,-22.39256139188874,2.1334258879400316,12,-1.2789993286132812,-3.0539989471435547,-8.258999824523926,-10.322999954223633,-2.9699974060058523,2,-0.07388096177489523,1.1826411751171317,36.10200119018555,3.6667418680011865,35.5880012512207,-1.145020456525247,35.827999114990234,-0.07388096177489523
3885,2015-12-10,35.433998107910156,35.987998962402344,34.90599822998047,35.38800048828125,5158000.0,0.0037960020891141255,-1.1425711760573487,-0.06885878751884508,69.97550333212835,73.30204681095242,-1.2186939920590376,-2.9974221475771827,-6.616336184118573,-8.619161089365438,33.67511788503917,1.082000732421875,2.519127705148893,2.4140983581542983,-1.8096408329870215,6.637837549295618,0.3022287625836384,4.525967953724958,-1.6955617305007848,61.492180854544074,-16.56759635082682,2.11186959557066,12,-1.1409969329833984,-3.187997817993164,-8.250998497009277,-10.456998825073242,-3.3699989318847656,3,-0.10374213704446533,-1.7024441984015655,35.29999923706055,1.1826411751171317,36.10200119018555,3.6667418680011865,35.5880012512207,-0.10374213704446533
3886,2015-12-11,34.50600051879883,35.28200149536133,33.889999389648445,35.012001037597656,8015500.0,-0.026189468834005636,1.6615682541766366,-11.000580527450655,59.809358143947904,72.23952482125148,-0.02633361018234126,-1.8626472903638458,-5.450228966751595,-7.697840620128066,31.835368253423624,1.5439987182617116,2.486726022249279,1.2942007064819308,-2.8271280910549805,5.415529504018842,-0.7664636922865284,3.3548651052503864,1.826000213623054,25.225257593461304,-48.542778235330175,2.0606643987684565,12,-0.2129993438720703,-2.260000228881836,-6.940500736236572,-9.43600082397461,-2.673999786376953,4,-0.06764039873347527,-1.1425711760573487,35.433998107910156,-1.7024441984015655,35.29999923706055,1.1826411751171317,36.10200119018555,-0.06764039873347527
3887,2015-12-14,35.51599884033203,35.540000915527344,34.40200042724609,34.562000274658196,5034500.0,0.029270222753951414,1.2714519033460505,-1.8853707263749244,62.97733382461423,71.66008363121904,-0.7755048025735434,-2.5385968164759447,-6.239579825288892,-8.710020045442146,31.25514645610844,1.138000488281257,2.339296398119778,2.0094990730285645,-1.8666391261022,5.885637272159329,0.07142997346318225,3.9475681725939467,0.7671618652343852,66.58470747755206,-5.665607976683091,1.938069099565383,12,-0.9659976959228516,-3.269998550415039,-7.841498851776123,-9.976998329162598,-4.815998077392582,0,-0.11133006799132061,1.6615682541766366,34.50600051879883,-1.1425711760573487,35.433998107910156,-1.7024441984015655,35.29999923706055,-0.11133006799132061
3888,2015-12-15,36.13399887084961,36.7859992980957,35.59600067138672,35.599998474121094,6367000.0,0.017400609604023787,-3.3911712333105766,0.5597496851070595,65.10106194716255,71.07339984378117,-0.9885998878751749,-2.7487351052622273,-6.6669177343384405,-9.320466368417687,32.449432521057645,1.2700004577636719,2.3878529049169686,2.279099178314212,-1.185072058164856,5.743270414793276,0.5470135600746815,4.011184796553742,-2.2439994812011648,77.48617238058976,6.157615427286061,1.7320856182395326,12,-0.7999992370605469,-3.660999298095703,-8.438998699188232,-10.594998359680176,-4.4379997253418,1,-0.09492445930037563,1.2714519033460505,35.51599884033203,1.6615682541766366,34.50600051879883,-1.1425711760573487,35.433998107910156,-0.09492445930037563
3889,2015-12-16,36.86800003051758,36.9900016784668,36.16600036621094,36.66400146484375,3668500.0,0.020313311081107788,2.6785620013453566,0.3820195020895096,64.5690796229733,70.7525512338235,-1.454827668090914,-3.112256978331672,-7.17761565411578,-10.01041111632454,33.238727041675986,0.8560028076171875,2.4195735357077552,2.67660036087036,-0.5678631159684784,5.921063837709198,1.0543686224509443,4.2988320992897755,-2.920080642700185,96.06446587509706,26.397760008355093,1.622231738419419,12,-1.427999496459961,-4.292999267578125,-8.796000480651855,-11.182000160217285,-6.38800048828125,2,-0.15921668748981477,-3.3911712333105766,36.13399887084961,1.2714519033460505,35.51599884033203,1.6615682541766366,34.50600051879883,-0.15921668748981477
3890,2015-12-17,36.47200012207031,37.16999816894531,36.22000122070313,37.0,3733000.0,-0.01074101953237161,1.1889426034982697,-2.588252893767414,69.22273394807033,69.58277614255965,-0.7599997093312965,-2.396668896623261,-6.57255917316585,-9.578181969264826,33.70888865492303,0.9499969482421804,2.504289328634293,1.9997004508972154,-0.9910180585179589,4.990418960312393,0.5043411961896282,3.4950597056048025,-2.402397442626942,78.71956382176978,5.832262062447839,1.4953592547075885,12,-0.9420013427734375,-3.8070011138916016,-8.207500457763672,-10.78600025177002,-5.663999557495117,3,-0.11356652437904469,2.6785620013453566,36.86800003051758,-3.3911712333105766,36.13399887084961,1.2714519033460505,35.51599884033203,-0.11356652437904469
3891,2015-12-18,36.36199951171875,36.59600067138672,35.47800064086914,36.40999984741211,4965500.0,-0.0030160290080992747,4.323784525117846,0.09090974770973614,66.6009286367565,67.93429652755717,-0.6328345491823626,-2.0351810954115592,-6.266330989235932,-9.43548126799001,33.308513975982954,1.1180000305175781,2.461316556715005,1.6637998580932631,-1.169397193210365,4.496996909396888,0.24720133244144904,3.0803983837450772,-2.106373102905266,70.80927324996493,-2.510580640282896,1.416598525651813,12,-0.832000732421875,-3.697000503540039,-7.850499629974365,-10.571999549865723,-5.61199951171875,4,-0.11820032983357254,1.1889426034982697,36.47200012207031,2.6785620013453566,36.86800003051758,-3.3911712333105766,36.13399887084961,-0.11820032983357254
3892,2015-12-21,36.0,37.04800033569336,35.65399932861328,36.50400161743164,3408000.0,-0.009955434700506083,-1.331099593333865,10.499960263848049,67.2047909000568,66.44973911312555,-0.23048501957759981,-1.4926415521839829,-5.698270844083538,-9.041149568001288,32.6024805663502,1.3940010070800781,2.4784442303081207,1.1386003494262695,-1.5928942634292937,3.870094962281833,-0.22714695700150855,2.5043476558540476,-1.5695112855786064,30.85107102516757,-43.56291015369574,1.365747306427781,12,-0.470001220703125,-3.335000991821289,-6.624500274658203,-9.425999641418457,-4.771999359130859,0,-0.11577775743272567,4.323784525117846,36.36199951171875,1.1889426034982697,36.47200012207031,2.6785620013453566,36.86800003051758,-0.11577775743272567
3893,2015-12-22,36.28400039672852,36.30400085449219,35.55199813842773,36.20000076293945,4908500.0,0.007888899909125557,11.12902233433839,-0.16666540519676556,63.072733395106866,65.39261375009075,-0.5430627169728055,-1.5978742366008518,-5.783620330606077,-9.28317386116887,31.51498036112434,0.7520027160644602,2.1963705590762004,1.257100677490243,-1.392775375077484,3.90697673005797,-0.06783734879361702,2.582038703774103,-1.6891411150356959,47.635988970729564,-23.542821213175394,1.3249380262838633,12,-0.7540016174316477,-3.619001388549812,-6.8010005950927805,-9.686000823974616,-4.982000350952152,1,-0.1538970227299563,-1.331099593333865,36.0,4.323784525117846,36.36199951171875,1.1889426034982697,36.47200012207031,-0.1538970227299563
3894,2015-12-23,36.42399978637695,36.70399856567383,36.209999084472656,36.70399856567383,2653500.0,0.003858433141816775,2.52858310626703,-3.3333333333330515,64.71905476635916,64.80856390944973,-0.5664206224564623,-1.547215057107394,-5.724726702518655,-9.380627525264064,30.794736924757693,0.4939994812011719,1.9128938338575736,1.2256999969482436,-1.3121616546852835,3.7635616485817707,-0.04323082886851637,2.4946308227650036,-1.6746321714489767,55.91019666461502,-15.164334366155721,1.2689308258167633,12,-0.8940010070800781,-3.1570005416870117,-7.009500026702881,-9.821999549865723,-5.478000640869144,2,-0.12980454284533238,11.12902233433839,36.28400039672852,-1.331099593333865,36.0,4.323784525117846,36.36199951171875,-0.12980454284533238
3895,2015-12-24,36.77000045776367,37.20000076293945,36.29999923706055,36.36199951171875,1690500.0,0.009499249764330697,-2.383454872688422,-1.4571525885558583,57.116967976814365,64.50940944643489,-0.7855931696213219,-1.7561123912645513,-5.843983462997066,-9.696264475540964,29.713562037085552,0.9000015258789062,1.617680418264328,1.4275007247924805,-1.124104232159354,3.979105681744315,0.15169824631656326,2.7033032032683977,-1.875395009594655,75.02902005263485,6.797921754867588,1.2758024784759185,12,-0.9689998626708984,-3.1700000762939453,-7.3555006980896,-10.168000221252441,-6.866001129150391,3,-0.17106338964429535,2.52858310626703,36.42399978637695,11.12902233433839,36.28400039672852,-1.331099593333865,36.0,-0.17106338964429535
3896,2015-12-28,36.34600067138672,36.79999923706055,35.57400131225586,36.43999862670898,2320500.0,-0.011531133562644014,2.0122829627199663,-0.23038661119160522,55.5718878830892,63.686582119598775,-0.08173680914730141,-1.1098963761843805,-5.22005573982069,-9.250860262491447,29.92358567426234,1.2259979248046875,1.4600044433745438,0.826300811767581,-1.4609929420160057,3.1135945655511676,-0.3173460651242124,1.9699476886593743,-1.2669635980360638,48.17968862120232,-16.65218950958088,1.1436468768917938,12,-0.006999969482421875,-2.1459999084472656,-6.9315009117126465,-9.41100025177002,-6.208000183105469,0,-0.15236889904014383,-2.383454872688422,36.77000045776367,2.52858310626703,36.42399978637695,11.12902233433839,36.28400039672852,-0.15236889904014383
3897,2015-12-29,36.94599914550781,37.290000915527344,36.47600173950195,36.47600173950195,2020500.0,0.01650796409612787,-2.4638453983945716,-5.000081165537491,56.12658509664403,62.68941802509672,-0.5113295977112955,-1.5022837379773932,-5.650167780297554,-9.82728087265884,30.24653784666213,0.944000244140625,1.3602626258397237,1.2455993652343764,-0.879235655321601,3.370434385790354,0.18318185495638772,2.308016875512365,-1.6972849769900549,80.20706442174954,18.462768305479777,1.0624175102779885,12,-0.5619983673095703,-2.4459991455078125,-7.288499355316162,-9.800999641418457,-9.052000045776367,1,-0.16770419771584855,2.0122829627199663,36.34600067138672,-2.383454872688422,36.77000045776367,2.52858310626703,36.42399978637695,-0.16770419771584855
3898,2015-12-30,36.13000106811523,36.95199966430664,36.03200149536133,36.805999755859375,3423500.0,-0.022086236568643502,-1.110092786617029,-1.4383030184973407,56.01276946647235,61.73871689659662,0.33977245831339076,-0.45423882312878305,-4.660010863482352,-8.99783100854734,30.436441111245195,0.9199981689453125,1.4313112532707635,0.26750125885008913,-1.399221176141502,1.9342236938416804,-0.56585995864571,1.1008624763458883,-0.6771582248965089,32.400925664515114,-28.600144217820763,0.8333612174957956,12,0.2539997100830149,-1.6300010681152273,-5.995001792907708,-8.588002204895012,-9.504001617431634,2,-0.13567673075913933,-2.4638453983945716,36.94599914550781,2.0122829627199663,36.34600067138672,-2.383454872688422,36.77000045776367,-0.13567673075913933
3899,2015-12-31,36.24800109863281,36.486000061035156,35.86800003051758,36.00600051879883,2461000.0,0.0032659846949665283,-1.3860933346098048,-0.3579897183551588,55.91057003349357,60.25958757275476,0.1392169452388572,-0.43182021462720144,-4.6054666570728,-9.10612311605669,29.911163629785964,0.6180000305175781,1.3909578564512373,0.2823011398315458,-1.1912241942290578,1.7558264738921494,-0.45446152719875244,1.019063806861844,-0.611442448183233,39.277385909180836,-20.766744967052944,0.7367626670303014,12,0.1359996795654297,-1.7480010986328125,-5.633002281188968,-8.348002433776859,-8.968000411987301,3,-0.13644893243624934,-1.110092786617029,36.13000106811523,-2.4638453983945716,36.94599914550781,2.0122829627199663,36.34600067138672,-0.13644893243624934
3900,2016-01-04,34.423999786376946,34.692001342773445,33.012001037597656,34.43000030517578,5596000.0,-0.050320052333166165,5.339592765066038,-0.02479547281643567,49.4731382879641,58.35649975622228,1.8351434746206365,1.497965804012928,-2.613470073718208,-7.258492054180234,28.681950729320548,3.2360000610351562,1.220657848010788,-1.5601001739502038,-2.939396613861831,-0.18080373403857664,-2.2497483939060174,-0.8704519539943902,2.8660011291503977,33.00604930037114,-30.143580324129083,0.6896482199558152,1,0.727001190185554,0.07600021362305398,-3.809000968933102,-6.5240011215209925,-6.785999298095696,0,-0.10103418145632026,-1.3860933346098048,36.24800109863281,-1.110092786617029,36.13000106811523,-2.4638453983945716,36.94599914550781,-0.10103418145632026
3901,2016-01-05,34.77199935913086,35.0,34.299999237060554,34.60800170898437,3657500.0,0.01010921377275964,1.2580708673528802,-27.330578512365516,44.77528375833462,55.86433229603092,1.3833586212448665,1.124448051695083,-2.7990554917600576,-7.579416823386147,26.997058210697528,0.700000762939446,1.0003552550178654,-1.1593006134033175,-2.6408177801342774,0.32221655332764243,-1.9000591967687939,-0.4185420300378411,2.432441558837894,41.14068190167747,-20.683215884252817,0.740758583365479,1,0.3790016174316406,-0.2719993591308594,-3.9549989700317383,-6.669999122619629,-7.401998519897461,1,-0.13999770275617696,5.339592765066038,34.423999786376946,-1.3860933346098048,36.24800109863281,-1.110092786617029,36.13000106811523,-0.13999770275617696
3902,2016-01-06,34.73400115966797,35.14400100708008,34.097999572753906,34.400001525878906,4790500.0,-0.0010927815530662466,-1.230271826655605,2.0366123142052106,39.29664883946247,53.22254512318153,1.3666022810051146,1.154371502605251,-2.611210239315689,-7.490977886782012,25.267429816620112,1.0460014343261719,0.7502807258280342,-1.1545988082885756,-2.7243756563371804,0.4151780397600291,-1.939487232312878,-0.3697103842642733,2.3865909606933613,43.705602088208614,-15.470515378966759,0.7848884240243034,1,0.41699981689453125,0.03800010681152344,-3.7970004081726074,-6.632000923156738,-7.048000335693359,2,-0.13231993199572556,1.2580708673528802,34.77199935913086,5.339592765066038,34.423999786376946,-1.3860933346098048,36.24800109863281,-0.13231993199572556
3903,2016-01-07,33.07400131225586,33.498001098632805,32.55599975585937,33.060001373291016,6584000.0,-0.0477917830364919,1.1856192027190051,0.04191603088309196,24.591475633645885,48.76392521954673,2.819923994383309,2.7150941685143835,-0.8128564270295229,-5.764577670202158,24.342532921349903,2.178001403808601,0.4904298420680391,-2.663198661804202,-4.6696584020151874,-0.6567389215932167,-3.6664285319096948,-1.6599687916987094,3.964418986450198,13.180700157053074,-39.62201901543386,1.0032298701054936,1,1.8489990234375,1.6979999542236328,-1.7210006713867188,-4.972001075744629,-2.946001052856449,3,-0.15661855254885415,-1.230271826655605,34.73400115966797,1.2580708673528802,34.77199935913086,5.339592765066038,34.423999786376946,-0.15661855254885415
3904,2016-01-08,32.692001342773445,34.0,32.577999114990234,33.42200088500977,4828000.0,-0.01154985651345608,-1.9686742190454893,-52.143051771117165,24.637675224315913,45.15511491371357,2.9244001187945017,3.0479620975821433,-0.30472731815292065,-5.311209921292328,23.19831348310793,1.4220008850097656,0.22399564346118694,-2.9147987365722585,-5.3368440159044255,-0.49275345724009156,-4.125821376238342,-1.703776096906175,4.167122134218744,5.25508196141433,-42.44061027911556,1.211022639666085,1,2.2309989929199148,2.2309989929199148,-1.1800007820129466,-4.590001106262214,-1.50000190734864,4,-0.1855500319019392,1.1856192027190051,33.07400131225586,-1.230271826655605,34.73400115966797,1.2580708673528802,34.77199935913086,-0.1855500319019392
3905,2016-01-11,31.757999420166016,32.695999145507805,31.04800033569336,32.0,6052500.0,-0.02856973829208198,1.0171358000481012,0.33150785148799417,22.184620164157508,41.44541850049894,3.433782493320379,3.8919913983749055,0.7438627632083694,-4.305724775435529,22.586037283628812,1.647998809814446,-0.04542188870842523,-3.6650007247924776,-6.6376018723627865,-0.6923995772221687,-5.151301298577636,-2.1787001510073196,4.928999107980857,17.33395918200089,-26.304584184596557,1.4863005737851545,1,2.411001205444336,2.411001205444336,0.21700143814086914,-3.4929990768432617,-1.3039989471435547,0,-0.1410038042470969,-1.9686742190454893,32.692001342773445,1.1856192027190051,33.07400131225586,-1.230271826655605,34.73400115966797,-0.1410038042470969
3906,2016-01-12,32.17200088500977,32.277999877929695,31.694000244140625,32.062000274658196,3872500.0,0.013036131759007086,2.627342731903687,-0.45454688756133804,27.017293937388345,38.21105281613718,2.643417444181246,3.4721879314354496,0.4657430119914423,-4.643800619472724,22.87440825669672,0.5839996337890696,-0.3578974856078432,-3.1342992782592702,-6.42474569418367,0.15614713766512978,-4.779522486221474,-1.4890760702970667,4.176657751589886,27.44141516304679,-17.078752330655853,1.6452232079622005,1,1.8279991149902273,1.9969997406005788,0.3404994010925222,-3.4970006942749094,-1.3840007781982493,1,-0.14093000969800096,1.0171358000481012,31.757999420166016,-1.9686742190454893,32.692001342773445,1.1856192027190051,33.07400131225586,-0.14093000969800096
3907,2016-01-13,31.562000274658203,32.400001525878906,31.47200012207031,32.400001525878906,3320000.0,-0.018960605295637478,1.2147971794953585,-7.618150922457055,22.717815528031963,34.511613489643814,2.6925308359837956,3.9745540272930455,1.1835470483507464,-3.9531461208165197,23.06688582905983,0.9280014038085973,-0.6526260008173779,-3.54659996032715,-7.235060816455359,0.14186089580106298,-5.390830388391258,-1.7023695322630417,4.46861886388708,17.411924031690937,-25.61058054845048,1.844230428064106,1,2.2049999237060547,2.6070003509521484,1.331498622894287,-2.506001472473141,0.4539985656738281,2,-0.13281792658720204,2.627342731903687,32.17200088500977,1.0171358000481012,31.757999420166016,-1.9686742190454893,32.692001342773445,-0.13281792658720204
3908,2016-01-14,32.70399856567383,32.875999450683594,31.11599922180176,31.399999618530273,4398000.0,0.03618269694815757,1.1359216783734725,-1.5560823390705445,30.737355516734425,31.71458965444836,1.132546324268283,2.700889209875797,0.16568319380373708,-4.98933944735581,22.458557635427347,1.7600002288818324,-0.9060998242708109,-2.2331016540527315,-6.037944918964911,1.5717416108594477,-4.135523286508821,-0.3306800215966419,3.0276634447003374,56.097507394853515,14.097752165674052,1.9024216324560888,1,0.3920021057128906,1.4650020599365234,0.2545003890991211,-3.647999763488766,-1.2299976348876989,3,-0.15343682613067744,1.2147971794953585,31.562000274658203,2.627342731903687,32.17200088500977,1.0171358000481012,31.757999420166016,-0.15343682613067744
3909,2016-01-15,30.99799919128418,32.195999145507805,30.49600028991699,31.607999801635746,5006500.0,-0.05216485595679632,-1.106568187189776,-0.4677922568018855,23.80172987704222,28.862210942123706,2.2523780727954943,4.157744400283875,1.9901581358343208,-3.1638675814674713,21.831536227862124,2.2079982757568395,-1.2851342835746493,-3.6456009864807157,-7.719400470615085,0.4281984976536499,-5.6825007285479,-1.6087012444135311,4.452643118609139,21.092398251329453,-16.0383038008867,2.0368997420671833,1,1.8220014572143555,2.8950014114379883,2.0985002517700195,-1.6609992980957031,0.9820003509521484,4,-0.028066293134473952,1.1359216783734725,32.70399856567383,1.2147971794953585,31.562000274658203,2.627342731903687,32.17200088500977,-0.028066293134473952
3910,2016-01-19,32.330001831054695,32.976001739501946,31.65999984741211,31.65999984741211,6923000.0,0.0429706005071786,-2.9283522264670254,-1.0983628086149588,33.16001797936862,27.571625855571927,0.6616883829679949,2.634600509935261,0.7688258884503867,-4.384619946475588,20.8563850846827,1.9780025482177663,-1.6073453118169283,-2.1064984321594196,-6.209953563909501,1.9969566995906654,-4.15822599803446,-0.05477086628437888,2.7242691172405173,73.95163182040223,36.63978328969018,2.0517275658750425,1,0.48999881744384055,1.5629987716674734,0.8034982681274343,-2.9560012817382884,-5.084001541137706,1,-0.03519957720932687,-1.106568187189776,30.99799919128418,1.1359216783734725,32.70399856567383,1.2147971794953585,31.562000274658203,-0.03519957720932687
3911,2016-01-20,32.06399917602539,32.28200149536133,30.90200042724609,31.37400054931641,5101500.0,-0.008227733992077768,1.4511493182010735,1.0298456475571613,28.938747634329076,26.42074794389044,0.5622963053423575,2.700557013298223,1.1557795859543276,-4.004303529384384,20.678593612273886,1.4280014038086044,-1.979318922342351,-2.1576010704040556,-6.286566986447944,1.9713648456398332,-4.222084028425996,-0.09311811238211476,2.625610119599564,63.22572458055683,30.045216224972066,2.0644829580219435,1,0.18400096893310547,1.8290014266967773,1.2055015563964844,-2.6459989547729457,-4.98799896240234,2,-0.05021203668838492,-2.9283522264670254,32.330001831054695,-1.106568187189776,30.99799919128418,1.1359216783734725,32.70399856567383,-0.05021203668838492
3912,2016-01-21,31.832000732421875,32.290000915527344,31.40399932861328,32.11199951171875,5604000.0,-0.00723548058774226,1.7861615604232144,-0.40579613996097047,30.474292915674056,27.074394308560237,0.3792363935659395,2.74502808102163,1.495954208779338,-3.6882939152894494,20.23500065781251,0.8860015869140625,-2.1945789295750444,-2.181199550628662,-6.352746709137911,1.9903476078805866,-4.26697312988329,-0.09542597137403774,2.5221198427464415,53.87095409675965,19.74120636148362,2.0857735792546253,1,0.4159994125366211,2.060999870300293,1.4375,-2.0650005340576136,-4.909999847412106,3,-0.032797204121291834,1.4511493182010735,32.06399917602539,-2.9283522264670254,32.330001831054695,-1.106568187189776,30.99799919128418,-0.032797204121291834
3913,2016-01-22,30.70000076293945,32.597999572753906,30.229999542236328,32.444000244140625,8352000.0,-0.035561697142380666,1.3079943262833251,6.228596730245244,26.921803811649298,27.328186373819495,1.2729329227309698,3.622991925172432,2.714245879319943,-2.468591781736304,20.07825537095867,2.368000030517578,-2.4476828768551044,-3.033999538421636,-7.3117333792769195,1.2437343024336478,-5.172866458849274,-0.895132617993994,3.3454701894087613,17.11583556528592,-15.686841387593923,2.138866920427641,1,0.9029998779296875,3.0599994659423864,2.6979999542236364,-0.9330005645751882,-2.946001052856438,4,0.042866385820460096,1.7861615604232144,31.832000732421875,1.4511493182010735,32.06399917602539,-2.9283522264670254,32.330001831054695,0.042866385820460096
3914,2016-01-25,31.69599914550781,32.178001403808594,30.6200008392334,30.79999923706055,4172000.0,0.03244294325134711,-1.4808991289346762,-0.513761568226007,37.81272197295362,29.064642130352397,0.1349894279808872,2.3764647263230607,1.8269830144477304,-3.3487141556363618,19.6813961855324,1.5580005645751953,-2.6616165620797574,-1.8016011238098208,-5.974696260429223,2.371494012809581,-3.8881486921195183,0.28494644449988016,1.9679246658292122,53.3866871895178,19.758368557918615,2.0865475683097006,1,-0.09299850463867188,2.064001083374027,2.2075004577636754,-1.6609992980956996,-4.51199913024902,0,-0.007003982228247385,1.3079943262833251,30.70000076293945,1.7861615604232144,31.832000732421875,1.4511493182010735,32.06399917602539,-0.007003982228247385
3915,2016-01-26,30.479999542236328,31.194000244140625,30.10000038146973,31.15200042724609,6157500.0,-0.038364450910323256,1.894177544769671,-0.7500010643687675,32.20564125971035,29.641125166165956,1.285862465740344,3.264441354915249,3.120745185816787,-2.0196993591572046,19.0760993771513,1.5959987640380788,-2.651210978512477,-2.7031006813049316,-6.7848711929292165,1.3786698303193496,-4.743985937117074,-0.6622154254927892,2.8405318421906216,15.212141064435148,-16.7444152406063,2.0408852558121406,1,1.0580015182495117,3.215001106262207,3.527501106262207,0.11700153350830078,-2.4680004119873047,1,0.04921259916429599,-1.4808991289346762,31.69599914550781,1.3079943262833251,30.70000076293945,1.7861615604232144,31.832000732421875,0.04921259916429599
3916,2016-01-27,30.808000564575195,31.10000038146973,30.22400093078613,30.54599952697754,5027000.0,0.01076118855856123,1.0709190437111649,-0.38988198295877274,34.10526614917565,30.906397457404143,0.8314684225673474,2.6353923273611883,2.85483784905702,-2.229331270740758,19.162017191826266,0.8759994506836009,-2.614036488312969,-2.0981996536254854,-6.024969500883067,1.8285701936320926,-4.061584577254273,-0.13481472999669464,2.126067099496886,28.342690645207743,-2.0397976902375703,1.9633849236287895,1,0.7300004959106445,2.88700008392334,3.2894983291625977,0.26399898529052734,-2.4619998931884766,2,-0.11561932645359652,1.894177544769671,30.479999542236328,-1.4808991289346762,31.69599914550781,1.3079943262833251,30.70000076293945,-0.11561932645359652
3917,2016-01-28,30.75,31.332000732421875,30.40200042724609,31.06399917602539,5184500.0,-0.0018826461799630323,1.1882301198709373,-1.198465391223319,39.18868510483495,31.8454340783042,0.8517437560676413,2.324586533312541,3.0092592150887754,-2.051234919597867,18.88120981461528,0.9300003051757848,-2.459107372086965,-1.846400260925293,-5.390184457326939,1.6973839354763491,-3.618292359126116,-0.07450816272447014,1.8439795901597975,26.020809806432197,-6.267527984900681,1.7718920982008215,1,0.7880010604858398,2.945000648498535,3.347498893737793,0.3829994201660156,-2.42600059509277,3,-0.11947966784965691,1.0709190437111649,30.808000564575195,1.894177544769671,30.479999542236328,-1.4808991289346762,31.69599914550781,-0.11947966784965691
3918,2016-01-29,31.22800064086914,31.511999130249023,30.841999053955078,31.11599922180176,5937000.0,0.015544736288427341,-1.0302978634862194,-0.3566933534192542,43.24972358937358,34.00632226856324,0.1590841272629362,1.5394382907005877,2.649922244790929,-2.400127315804262,18.953311858355825,0.7619991302490234,-2.3706091613932117,-1.1232995986938477,-4.296779607564204,2.0501804101765053,-2.710039603129026,0.4634404057413306,1.0667014442478475,54.28295016572255,17.807769624719462,1.586740004435177,1,0.3100004196166992,2.4670000076293945,2.8694982528686523,0.018998146057128906,-3.6920013427734375,4,-0.13788906326023198,1.1882301198709373,30.75,1.0709190437111649,30.808000564575195,1.894177544769671,30.479999542236328,-0.13788906326023198
3919,2016-02-01,31.30200004577637,31.47599983215332,30.70599937438965,31.170000076293945,4101500.0,0.002369649141430674,2.2083383003918016,1.1785562234976255,47.71634998843252,35.62369249179256,0.1483418853511118,1.1340409157698836,2.6665577145913453,-2.358286569046104,19.215856064036302,0.7700004577636719,-2.1764154827957825,-0.8020001411437967,-3.4189787116445665,1.8149784293569695,-2.110489426394178,0.5064891441065882,0.729337834902946,85.12753041359265,44.32135446783411,1.3084892852503838,2,0.046999931335445666,2.3930006027221644,2.7954988479614222,0.15999889373778942,-3.2080001831054723,0,-0.11334740050171643,-1.0302978634862194,31.22800064086914,1.1882301198709373,30.75,1.0709190437111649,30.808000564575195,-0.11334740050171643
3920,2016-02-02,30.94599914550781,31.3700008392334,30.82399940490723,31.0,4571000.0,-0.011373103946966445,-2.664435028610261,-0.4090974770973774,43.824292613262934,37.27764193389632,0.3211484485441858,1.2818394229633263,3.087843084062559,-1.893215493643325,20.390577190947443,0.5460014343261683,-2.1390310917230195,-0.9841010093688993,-3.406995486738534,1.438793468000732,-2.195548248053715,0.2273462293159163,0.8535782352663581,56.05584037483584,12.998999140188118,1.2114472386848159,2,0.40300083160400746,2.749001502990726,3.4524998664855993,0.519999504089359,-3.0659999847412074,1,-0.1215665751349676,2.2083383003918016,31.30200004577637,-1.0302978634862194,31.22800064086914,1.1882301198709373,30.75,-0.1215665751349676
3921,2016-02-03,29.90399932861328,31.097999572753906,29.23200035095215,30.988000869750977,6049000.0,-0.03367155191839355,1.8619643073934684,20.073784967503624,41.996521179337165,38.55788951874778,1.1449325566327992,2.045305543812745,4.15244973107059,-0.7634158239730837,22.160858224393984,1.8659992218017578,-1.8713252259314501,-1.7827008247375495,-3.9701437484519104,0.40474209897681135,-2.8764222865947318,-0.6889793628803709,1.6916288122443532,29.47365515118256,-16.131985674044454,1.0937214618571802,2,1.011000633239746,3.357001304626465,4.796501159667969,1.577000617980957,-1.0799999237060511,2,-0.06326913592971894,-2.664435028610261,30.94599914550781,2.2083383003918016,31.30200004577637,-1.0302978634862194,31.22800064086914,-0.06326913592971894
3922,2016-02-04,30.13800048828125,30.55599975585937,29.71999931335449,29.893999099731445,3576500.0,0.007825079083788822,-1.82432123307308,-0.22509321185440123,36.42329717244283,39.613611003280404,0.7212103231331213,1.527652685126931,3.9154843872851828,-0.9013933416977977,23.894098528544696,0.8360004425048828,-1.8053626143022825,-1.3188996315002441,-3.083139274330094,0.44534001132960555,-2.201019452915169,-0.4367798100853193,1.2320003509521484,39.73686940343457,-4.3540111896740825,0.8821198214149244,2,0.5670003890991211,3.123000144958496,5.131500244140625,1.3429994583129883,-0.8220005035400391,3,-0.05945981113084542,1.8619643073934684,29.90399932861328,-2.664435028610261,30.94599914550781,2.2083383003918016,31.30200004577637,-0.05945981113084542
3923,2016-02-05,27.893999099731445,30.28000068664551,27.77599906921387,30.28000068664551,5862500.0,-0.07445754038733776,1.0989102699384086,-9.778639380271576,34.46136342109527,39.241237830851695,2.822095575117519,3.545461239818625,6.12271239269927,1.435020380957468,25.095549400795814,2.5040016174316406,-1.729600814993347,-3.3039009094238274,-5.5292192650381935,-1.0785825538094649,-4.416560087231012,-2.191241731616646,3.204000473022461,3.1891893563781313,-42.00106378123903,1.1126591778071817,2,1.75,4.470000267028809,7.548001289367676,3.8260011672973633,1.3620014190673828,4,0.015415512979633172,-1.82432123307308,30.13800048828125,1.8619643073934684,29.90399932861328,-2.664435028610261,30.94599914550781,0.015415512979633172
3924,2016-02-08,26.625999450683594,27.60000038146973,26.020000457763672,27.341999053955078,6304000.0,-0.045457793431278204,1.5649302394708884,0.3000834564395752,21.261586504494687,38.02523174693884,3.6825432248257677,4.570017356725181,7.337736990802355,2.788773626715237,26.950730329018263,1.8739986419677734,-1.7175238314874441,-4.2686004638671875,-7.183257271213719,-1.3539436565206522,-5.725928867540453,-2.8112720601939216,3.940480041503907,11.327083172159416,-28.976483397711515,1.4573284036732672,2,2.140000343322754,4.62700080871582,8.816000938415527,5.255001068115234,3.5240001678466797,0,0.03417711508248167,1.0989102699384086,27.893999099731445,-1.82432123307308,30.13800048828125,1.8619643073934684,29.90399932861328,0.03417711508248167
3925,2016-02-09,27.28000068664551,27.79999923706055,25.920000076293945,26.33799934387207,5764000.0,0.02456250467417198,-1.1147348592123483,-1.315645062468371,26.8037360497879,37.21395062478465,2.8238437713092566,3.7559015861286227,6.608576171525268,2.212489717365955,28.028115716397817,1.8799991607666051,-1.5371671556589916,-3.390699291229243,-6.688850629434864,-0.0925479530236224,-5.03977496033205,-1.7416236221264327,3.0,26.264981510356588,-10.678942069813314,1.6490756691028094,2,1.435998916625973,3.2519998550415004,8.16199970245361,4.844999313354489,3.101999282836914,1,0.029838678722023282,1.5649302394708884,26.625999450683594,1.0989102699384086,27.893999099731445,-1.82432123307308,30.13800048828125,0.029838678722023282
3926,2016-02-10,27.63800048828125,28.077999114990234,27.50200080871582,27.586000442504886,3109500.0,0.013123159553694252,-4.236364582159299,0.05520166842147492,29.90995007784349,36.18298006623003,2.200273508429664,3.2051387311644284,6.212973165398893,1.9429977057695567,29.061897405476696,0.797998428344723,-1.6081071530909128,-2.8059994697570794,-6.287833967672469,0.6758350281583105,-4.546916718714776,-1.0650822207993826,1.7700000762939467,37.0578199036534,2.1618979772895557,1.7409172489576956,2,1.0779991149902344,2.8940000534057617,7.1875,4.48699951171875,1.9300003051757812,2,0.00875601230949985,-1.1147348592123483,27.28000068664551,1.5649302394708884,26.625999450683594,1.0989102699384086,27.893999099731445,0.00875601230949985
3927,2016-02-11,27.3700008392334,27.91399955749512,26.5,26.808000564575195,3083000.0,-0.009696781399272547,-1.4006755050096238,10.807688075414303,32.60915602740097,35.000694781566416,2.1661983109619456,3.3128324041182893,6.4223939521939,2.3031564260012445,30.15618944455678,1.4139995574951207,-1.5104480195626522,-2.8643991470336907,-6.560939988009821,0.832141693942436,-4.712669567521758,-1.0161287265456274,1.3403996276855494,33.25689357696061,-3.727476721196979,1.848270420488064,2,1.3279991149902344,3.1619997024536133,7.455499649047852,4.754999160766602,2.368000030517578,3,0.05312380420498952,-4.236364582159299,27.63800048828125,-1.1147348592123483,27.28000068664551,1.5649302394708884,26.625999450683594,0.05312380420498952
3928,2016-02-12,27.68600082397461,29.058000564575195,27.45800018310547,28.09000015258789,6145500.0,0.011545486848807185,-2.7209284789127235,-0.7188596640081453,27.456734047891743,32.74962634372856,1.4471069124069444,2.742216056142002,6.064592928227739,2.081897031679887,31.315029772522408,1.6879997253417969,-1.4607819185337654,-2.297499275207521,-5.969365958888538,1.3743674084734963,-4.13343261704803,-0.46156593336701235,-1.766000747680664,56.277899072219085,20.485608640471305,1.8359333418405095,2,0.9589996337890625,2.2739992141723633,7.275500297546387,4.678999900817871,2.2099990844726562,4,0.058874489354024284,-1.4006755050096238,27.3700008392334,-4.236364582159299,27.63800048828125,-1.1147348592123483,27.28000068664551,0.058874489354024284
3929,2016-02-16,30.12800025939941,30.60000038146973,28.68400001525879,28.68400001525879,8989000.0,0.08820340109612945,-1.6537396707314544,-3.5742639699355947,48.260873908293114,33.24257982095413,-1.3174850679300718,0.24421776835264808,3.5665265844903935,-0.24569712073669692,31.75315750860071,2.9139995574951207,-1.4559721874952274,0.18800010681151846,-3.4537519428800216,3.829752156503055,-1.6328759180342516,2.0088761316572885,-4.14524017333984,89.91452796384827,49.390790834905005,1.8208760248457687,2,-1.6190004348754847,-0.16800022125243785,4.719500541687015,2.467000007629398,-0.9759998321533203,1,-0.028943166924214725,-2.7209284789127235,27.68600082397461,-1.4006755050096238,27.3700008392334,-4.236364582159299,27.63800048828125,-0.028943166924214725
3930,2016-02-17,31.191999435424805,31.33799934387207,29.607999801635746,30.399999618530273,5610000.0,0.03531595747691374,2.1918821525597827,0.5484762347570654,51.768601563828696,34.32836653034208,-2.6182571213483037,-0.9585546435746046,2.461794686119447,-1.1905610812025351,32.66144040312816,1.7299995422363246,-1.5240268098033276,1.3088994026184082,-2.209079747190586,4.826878552427406,-0.45009017228608883,3.0678889775229052,-5.024549737548828,96.98222554262657,52.649075741393716,1.7589895749044986,2,-2.562999725341797,-1.743998527526859,3.7310009002685547,1.403000831604004,-2.295999526977539,2,-0.03340599627323437,-1.6537396707314544,30.12800025939941,-2.7209284789127235,27.68600082397461,-1.4006755050096238,27.3700008392334,-0.03340599627323437
3931,2016-02-18,30.45400047302246,31.53000068664551,30.097999572753906,31.399999618530273,3792500.0,-0.023659879961532626,1.3747920264687754,-1.1944436416881004,48.717061823650624,35.69434038047628,-2.0048693279393497,-0.3661287715453234,3.0925199177308755,-0.3314312810030451,33.153368240307785,1.4320011138916051,-1.6931022836140954,0.6514003753662116,-2.727383074849449,4.030183825581872,-1.0379913497416204,2.3407921004740437,-3.97631779638672,78.60834857379253,30.638625408079662,1.6893917251078305,2,-1.7290000915527344,-1.0059995651245153,3.7150001525878906,2.1409997940063477,-2.454000473022461,3,-0.002364237946466785,2.1918821525597827,31.191999435424805,-1.6537396707314544,30.12800025939941,-2.7209284789127235,27.68600082397461,-0.002364237946466785
3932,2016-02-19,30.788000106811523,31.05400085449219,30.118000030517575,30.21199989318848,3998000.0,0.010967348414042899,-1.450264132855327,-0.6088802684000801,48.06881791434311,37.20627976861493,-2.4998568546174518,-0.8246318905847438,2.6606529383278996,-0.5418307057619174,33.67853883609366,0.9360008239746165,-1.7963464942325302,1.037600040435791,-2.2399116277833784,4.315111708654957,-0.6011557936737937,2.6763558745453757,-3.9061319893750017,81.77798408450782,33.17726874341016,1.6387558341095834,2,-2.062999725341797,-1.3399991989135778,3.2965002059936523,1.8070001602172852,-3.016000747680664,4,-0.03962580580492403,1.3747920264687754,30.45400047302246,2.1918821525597827,31.191999435424805,-1.6537396707314544,30.12800025939941,-0.03962580580492403
3933,2016-02-22,32.01599884033203,32.507999420166016,31.0,31.381999969482425,4728500.0,0.03988562846759325,-1.1573686752511072,1.1006920758965535,52.8455237584712,40.71560613016787,-3.4438141848119734,-2.0543097981984815,1.3304682096294655,-1.641761587004602,33.261740850379375,1.7199993133544922,-1.7719036281983342,2.1997988700866706,-1.2082256160926192,5.6078233562659605,0.4957866269970239,3.9038111131763173,-4.762280117358792,87.13387404813363,41.370926306574624,1.7040122430896456,2,-2.801999092102051,-2.5679979324340856,1.9520015716552734,0.5790014266967773,-3.4899997711181605,0,-0.07115186322756095,-1.450264132855327,30.788000106811523,1.3747920264687754,30.45400047302246,2.1918821525597827,31.191999435424805,-0.07115186322756095
3934,2016-02-23,31.47400093078613,32.11999893188477,30.959999084472656,32.066001892089844,4012000.0,-0.016928970801408316,2.3143087583344446,-0.9337571224857057,52.07352312645866,43.52336024979795,-2.3935108361801625,-1.6124682765091904,1.7877300827626534,-0.9870874817481123,32.8310381641891,1.1599998474121165,-1.7222337010584674,1.6689008712768505,-1.7147033015565576,5.052505044110255,-0.022901215139849995,3.360702957693551,-3.6948541380936106,64.34487498643465,19.062525171565817,1.6918020864167023,2,-1.9700012207031214,-2.0260000228881836,2.158499717712406,1.2509994506835973,-2.758001327514645,1,-0.0501366517021149,-1.1573686752511072,32.01599884033203,-1.450264132855327,30.788000106811523,1.3747920264687754,30.45400047302246,-0.0501366517021149
3935,2016-02-24,31.979999542236328,32.08599853515625,30.399999618530273,31.15999984741211,4241000.0,0.016076717178820976,2.2674471042242694,-1.385132370424537,58.51099134311113,46.701253723716576,-2.416861577763914,-2.1084290222426247,1.1968082644379479,-1.3812095728645346,32.238413163675936,1.6859989166259766,-1.4471620394283349,2.09989948272705,-1.410802655492013,5.61060162094611,0.3445484136175203,3.85525055183658,-3.7279674867964587,78.09128998507362,29.536548417774398,1.75535106910953,2,-2.4759998321533203,-2.5319986343383825,1.3765010833740234,0.7450008392333984,-3.3759994506835973,2,-0.08843024251001841,2.3143087583344446,31.47400093078613,-1.1573686752511072,32.01599884033203,-1.450264132855327,30.788000106811523,-0.08843024251001841
3936,2016-02-25,27.24600028991699,29.37800025939941,26.399999618530273,29.37800025939941,18390000.0,-0.14802999750100354,1.7936216543118393,-2.6000009304143137,41.33923892692633,47.67126293477495,2.5207707945672198,2.471759976766542,5.8190406054640995,3.4469282092950486,32.26987334159782,5.579999923706055,-1.0024736119118707,-2.455999755859377,-6.126278107319546,1.214278595600792,-4.291138931589462,-0.6208605801292926,5.261999130249027,13.85069906453097,-34.33977974351561,1.8351391757300848,2,2.207999229431156,2.012999534606937,6.110500335693363,5.479000091552738,1.0159988403320348,3,0.06055933351585918,2.2674471042242694,31.979999542236328,2.3143087583344446,31.47400093078613,-1.1573686752511072,32.01599884033203,0.06055933351585918
3937,2016-02-26,27.07600021362305,28.520000457763672,27.06399917602539,27.54999923706055,8210500.0,-0.006239450726162166,-4.847381805925706,0.22232599916620593,47.202847327890794,49.86527552144151,2.9554816180286245,2.4795270822643722,5.840433716932264,3.6941407338638506,32.53318569124416,1.4560012817382812,-0.640767481900653,-2.442299842834469,-6.2566670755782035,1.3720673899092617,-4.349483459206336,-0.5351162264626019,5.309839210510251,11.067462623553816,-41.04671760408578,1.907183616371866,2,2.377999305725094,2.1829996109008754,5.994500160217282,5.649000167846676,1.184000015258789,4,0.034126155232930167,1.7936216543118393,27.24600028991699,2.2674471042242694,31.979999542236328,2.3143087583344446,31.47400093078613,0.034126155232930167
3938,2016-02-29,26.92200088500977,27.333999633789066,26.827999114990234,27.03000068664551,6579500.0,-0.005687669057403699,-2.4188838270259936,0.22784815220190574,51.09565299902092,50.18025097596682,3.3410586602368006,2.4183830279614007,5.821049605151568,3.9045794182126095,33.0234048050601,0.5060005187988317,-0.3246797336897842,-2.380999183654783,-6.274320028087228,1.512321660777662,-4.3276596058710055,-0.43433876143856054,5.344121743011474,9.125897362623416,-46.15864961993108,1.946660422216223,2,2.5319986343383754,2.3369989395141566,6.148499488830563,5.802999496459957,2.0179996490478445,0,0.03157263376342767,-4.847381805925706,27.07600021362305,1.7936216543118393,27.24600028991699,2.2674471042242694,31.979999542236328,0.03157263376342767
3939,2016-03-01,27.75399971008301,28.02799987792969,27.00200080871582,27.218000411987305,6707500.0,0.030904048648795035,-1.1198360623436066,-4.962965579358245,51.73169440031217,50.17615018002054,2.3880196800579263,1.3775772498393373,4.79809777630518,3.1444263912700734,33.279881049381785,1.1059989929199219,1.287777960712333e-05,-1.3716003417968707,-5.204264251769356,2.461063568175611,-3.2879322967831115,0.54473161318937,4.394800457748413,23.812879872235186,-33.69074874004159,1.9163319549862412,3,1.6999998092651332,1.460000038146969,4.927500724792477,4.971000671386715,1.2180004119872976,1,0.027815787533153058,-2.4188838270259936,26.92200088500977,-4.847381805925706,27.07600021362305,1.7936216543118393,27.24600028991699,0.027815787533153058
3940,2016-03-02,27.18400001525879,28.33799934387207,26.520000457763672,28.13599967956543,7380000.0,-0.020537569387418464,1.681416277741675,-1.7761211025628134,48.366668501097024,50.137217588625695,2.603479318813072,1.740524193579624,5.179350197623748,3.7766292858185366,33.621411397484934,1.8179988861083984,0.353036371819325,-1.753500080108644,-5.579245581360375,2.0722454211430836,-3.6663728307345096,0.1593726705172216,4.849824141586616,26.326401209225498,-32.36874997331434,1.912872750625864,3,2.2699995040893555,2.0299997329711914,5.497500419616699,5.5410003662109375,1.4659996032714844,2,0.05635666521309446,-1.1198360623436066,27.75399971008301,-2.4188838270259936,26.92200088500977,-4.847381805925706,27.07600021362305,0.05635666521309446
3941,2016-03-03,28.011999130249023,28.243999481201172,26.97200012207031,26.983999252319336,5128000.0,0.03045906101108975,-1.4182540114223456,-1.0798321853174173,52.22021991649242,50.5984844777534,1.556317355228142,0.8047747359317867,4.171879862280861,3.008423797752407,33.09494265415701,1.271999359130863,0.32456709216089763,-0.830900955200196,-4.649581054333154,2.9877791439327623,-2.7402410047666734,1.0784390943662814,3.909148535830081,74.59993362426758,12.162926478266293,1.909340049566479,3,1.442000389099121,1.202000617980957,4.604501724243164,4.713001251220703,-0.22999954223633168,3,0.021133834773842564,1.681416277741675,27.18400001525879,-1.1198360623436066,27.75399971008301,-2.4188838270259936,26.92200088500977,0.021133834773842564
3942,2016-03-04,28.34600067138672,28.97800064086914,28.059999465942386,28.25,6710000.0,0.011923516760966146,-2.857133698239358,0.09338587819685028,52.27963625957034,50.535608088986635,0.9381459357027531,0.3474515596687269,3.6702580317961235,2.741714930493295,32.34349162122086,0.9660015106201172,0.16525571577291132,-0.407299423217772,-4.181870012382348,3.3672711659468,-2.29458471780006,1.4799858713645158,3.4647240337414082,74.28804221308295,10.614578512831315,1.8872852945822862,3,0.9139986038208043,0.8679990768432617,4.270500183105469,4.378999710083008,-0.9080009460449183,4,-0.002963435375293977,-1.4182540114223456,28.011999130249023,1.681416277741675,27.18400001525879,-1.1198360623436066,27.75399971008301,-0.002963435375293977
3943,2016-03-07,28.32399940490723,28.643999099731445,27.92600059509277,28.327999114990234,4962000.0,-0.0007761682762428279,1.2578580703980053,-0.04166335532063374,42.51823974514671,49.47390993550753,0.4261792891458356,0.42511497658955477,3.51177180265249,2.824155365316365,30.721149814167003,0.7179985046386754,0.08640767881128042,-0.45080070495605185,-4.209628230690679,3.3080268207785792,-2.3302144678233674,1.4286130579112637,3.3785107984889393,73.39295413983098,12.500188854340138,1.8794137628673155,3,0.9189996719360316,0.8900003433227504,4.292501449584957,4.4010009765624964,0.22400093078612926,0,-0.002259538814080808,-2.857133698239358,28.34600067138672,-1.4182540114223456,28.011999130249023,1.681416277741675,27.18400001525879,-0.002259538814080808
3944,2016-03-08,27.535999298095703,28.5939998626709,27.447999954223636,28.13599967956543,5904500.0,-0.027820933602865527,-1.9536115542206463,150.0109680497279,34.482163446273375,46.80404016919223,0.666967842434115,1.3542169361450718,4.101893233300366,3.6659116321654253,28.50881216338177,1.145999908447262,-0.04396572549116229,-1.2843008041381836,-4.954597047488718,2.3859954392123512,-3.119448925813451,0.5508473175370838,4.060460693603147,41.33436796771941,-14.373964591245205,1.8351481216752683,3,0.3530006408691406,1.6780004501342773,5.080501556396484,5.189001083374023,0.7520008087158203,1,0.05098784397699374,1.2578580703980053,28.32399940490723,-2.857133698239358,28.34600067138672,-1.4182540114223456,28.011999130249023,0.05098784397699374
3945,2016-03-09,28.0939998626709,28.1200008392334,27.257999420166016,27.871999740600586,4894500.0,0.020264402193451048,5.291933507824247,-0.36999996821087633,39.82757889274415,46.636077943171976,-0.5590175222777773,0.906819007437619,3.3372638358856967,3.1752296040647394,26.416922151275703,0.8620014190673828,-0.3524614099627321,-0.7670001983642578,-4.383030704659539,2.84903030793102,-2.5750154515118986,1.041015054783383,3.398530921564582,55.93217599327587,2.991635100089752,1.8080152531476392,3,-0.3449993133544922,1.119999885559082,4.428000450134277,4.631000518798828,-0.4379997253417969,2,0.031252234060342055,-1.9536115542206463,27.535999298095703,1.2578580703980053,28.32399940490723,-2.857133698239358,28.34600067138672,0.031252234060342055
3946,2016-03-10,27.8799991607666,28.399999618530273,27.45599937438965,28.02599906921387,5436000.0,-0.007617309850871168,1.1118549904632675,-0.65765688363463,37.33448593944598,45.539593344455895,-0.2744922466492383,1.2014797106812587,3.351557630837277,3.442830948834626,24.42056336586514,0.944000244140625,-0.649394640924708,-0.9931008338928216,-4.593485918565179,2.6072842507795393,-2.793293376229002,0.8070917084433589,3.5106810001547757,36.162749951207395,-12.587659569377912,1.8001925423361798,3,-0.1309986114501953,1.334000587463379,4.642001152038574,5.4470014572143555,-0.07599830627441051,3,0.027618381669366476,5.291933507824247,28.0939998626709,-1.9536115542206463,27.535999298095703,1.2578580703980053,28.32399940490723,0.027618381669366476
3947,2016-03-11,28.82399940490723,28.959999084472656,28.19599914550781,28.399999618530273,6150000.0,0.033859407193564284,1.1954048188016677,-2.9041099469599514,35.744907900898966,43.83395500022012,-1.0554556034800022,0.39209761808773536,2.19535961778681,2.538090729877176,21.815975797878746,1.0799999237060547,-1.0966387406334661,-0.12180051803588654,-3.652435433520804,3.4088343974490343,-1.8871179757783452,1.643516939706572,2.4668671451663258,92.00941795597653,46.126708163996256,1.7653174577424597,3,-1.0749988555908239,0.39000034332275035,3.2640008926391566,4.437001228332516,-1.2679996490478587,4,-0.036150424590875474,1.1118549904632675,27.8799991607666,5.291933507824247,28.0939998626709,-1.9536115542206463,27.535999298095703,-0.036150424590875474
3948,2016-03-14,29.31599998474121,29.95800018310547,28.63800048828125,28.63800048828125,5719000.0,0.017069129544535766,-2.8938073013810004,1.599056221828343,40.31939276973516,42.56592148571157,-1.309905704921455,0.03001248268187595,1.5188093820850526,2.093687276089028,19.92137226874664,1.3199996948242188,-0.8843076650775039,0.2887001037597656,-3.194422459578881,3.7718226670984123,-1.4528611779095577,2.030261385429089,1.8770492267014802,76.2222215942887,31.325087121901888,1.7415612816693233,3,-1.0769996643066406,-0.10200023651123047,2.6670007705688477,3.945000648498535,-2.1280002593994105,0,-0.06406059013429177,1.1954048188016677,28.82399940490723,1.1118549904632675,27.8799991607666,5.291933507824247,28.0939998626709,-0.06406059013429177
3949,2016-03-15,29.256000518798828,29.52799987792969,28.86199951171875,28.97800064086914,12737500.0,-0.0020466457215722045,-1.611755202178122,0.4100296230029792,37.2710335083697,41.33307315318631,-1.1336576651328087,0.022487277514041892,1.3859529033301925,2.1981608836419824,19.212998415289462,0.666000366210941,-0.7747203904705202,0.2723006248474107,-3.1744498429560934,3.719051092650915,-1.4510746090543414,1.9956758587491628,1.8411877007856141,74.00001977990615,31.92606292112002,1.723375233901752,3,-0.7910003662109375,-0.042000770568847656,1.7479987144470215,3.2769994735717773,-2.0279998779296875,1,-0.024200169898497714,-2.8938073013810004,29.31599998474121,1.1954048188016677,28.82399940490723,1.1118549904632675,27.8799991607666,-0.024200169898497714
3950,2016-03-16,30.149999618530273,30.1560001373291,28.908000946044922,29.18400001525879,4934500.0,0.03055780297641819,1.5521439130655246,3.474820242603875,71.16617398132026,43.438179160389396,-1.746329912324807,-1.005110983208592,0.3643119451357961,1.3607686615166834,18.84909838930553,1.2479991912841797,-0.6862426753005018,1.2183997154235833,-2.1175228427288317,4.554322273575995,-0.44956156365262245,2.886360994499789,0.8532448290330841,99.77775862580515,51.89754011831286,1.6679612790762062,3,-1.4429998397827148,-0.935999870300293,-0.14049959182739258,1.5050010681152344,-3.535999298095703,2,-0.06175786186658394,-1.611755202178122,29.256000518798828,-2.8938073013810004,29.31599998474121,1.1954048188016677,28.82399940490723,-0.06175786186658394
3951,2016-03-17,30.381999969482425,31.09000015258789,30.18600082397461,30.20000076293945,6870500.0,0.007694870775705187,-7.609554950045413,0.18840505309382288,73.88037657593212,45.83826141776292,-1.7956199746539916,-1.30994348722367,-0.006484881315287794,1.180816278521167,18.671692598268425,0.9400005340576172,-0.6523930819390706,1.4540000915527393,-1.8751534090454776,4.783153592150956,-0.2105766587463691,3.118576841851848,-3.982000350952152,75.53559306394969,22.048751461548306,1.6645767502991091,3,-1.2080001831054723,-0.9280004501342809,-0.7579998970031774,1.223000526428219,-3.766000747680664,3,-0.0897241733556543,1.5521439130655246,30.149999618530273,-1.611755202178122,29.256000518798828,-2.8938073013810004,29.31599998474121,-0.0897241733556543
3952,2016-03-18,29.56800079345703,30.256000518798828,29.10000038146973,30.256000518798828,9659500.0,-0.02679215248644018,2.3604668570319545,-3.7802347516242496,67.44921955185609,48.608370285175084,-0.8828970520385262,-0.6240239593316801,0.6576223779694104,2.0349942341777876,18.45097375665424,1.2819995880126953,-0.524751963131088,0.7010008811950676,-2.5278519311923944,3.9298536935825297,-0.9134255249986651,2.3154272873888004,-3.074201164245604,37.9282394983019,-20.29545386259373,1.6144264061937317,3,-0.3940010070800781,-0.11400127410888672,0.0559992790222168,2.0369997024536133,-2.8480014801025426,4,-0.05965908724390956,-7.609554950045413,30.381999969482425,1.5521439130655246,30.149999618530273,-1.611755202178122,29.256000518798828,-0.05965908724390956
3953,2016-03-21,29.738000869750977,29.99799919128418,29.399999618530273,29.535999298095703,3923500.0,0.005749461300459835,-1.523199993561705,-0.29360705275706245,64.33526438545626,51.92538150063985,-0.9289128832580218,-1.0260420048269516,0.3901302981625534,1.9089005848234422,19.25051915654472,0.5979995727539062,-0.5107540495737162,0.984900856018065,-1.9207765079154164,3.8905782199515464,-0.46793782594867395,2.437739537984804,-3.15227723007202,39.31782343161712,-22.297817370098414,1.4528386819667403,3,-0.5640010833740234,-0.28400135040283203,-0.1230006217956543,1.866999626159668,-3.110000610351566,0,-0.07337416941537256,2.3604668570319545,29.56800079345703,-7.609554950045413,30.381999969482425,1.5521439130655246,30.149999618530273,-0.07337416941537256
3954,2016-03-22,29.895999908447266,30.1879997253418,29.607999801635746,29.694000244140625,4187500.0,0.005313034974620656,-2.101599314579525,0.9999905577535008,70.83588921319537,55.37074931402332,-0.8011949258858237,-1.379025793730083,0.1467800295448285,1.7909033186268175,20.02000989827096,0.5799999237060547,-0.5125220631514402,1.2217999458313002,-1.448996445870307,3.8925963375329076,-0.11359825001950341,2.557198141682104,-3.22019073851013,45.27952894940192,-19.94073829710011,1.3353981958508045,3,-0.6230001449584961,-0.4420003890991211,-0.5934996604919434,1.709000587463379,-2.9200000762939453,1,-0.09058068609173053,-1.523199993561705,29.738000869750977,2.3604668570319545,29.56800079345703,-7.609554950045413,30.381999969482425,-0.09058068609173053
3955,2016-03-23,29.15200042724609,29.87400054931641,28.827999114990234,29.729999542236328,4911500.0,-0.024886255133783064,1.4157045507605042,-2.8613865125677664,58.872984094248615,57.763915775668046,0.1214347312186348,-0.9041101734095314,0.8251334646706212,2.569355689361327,20.668836166204567,1.0680007934570312,-0.3702571382765072,0.6192004203796344,-1.570852785501966,2.809253626261235,-0.4758261825611676,1.7142270233204364,-2.38790743765594,14.323658869757166,-47.656668904368246,1.0950266029408002,3,0.49099922180176137,0.30199909210205433,0.08249950408935902,2.4530000686645543,-1.0120010375976491,2,-0.06599889400998837,-2.101599314579525,29.895999908447266,-1.523199993561705,29.738000869750977,2.3604668570319545,29.56800079345703,-0.06599889400998837
3956,2016-03-24,28.895999908447266,29.0,28.34600067138672,29.0,3780500.0,-0.008781576394310209,11.576899094010196,0.17993122974676332,54.333431916737894,59.82930733298349,0.5997848481767036,-0.5461596437444598,0.9978131631775469,2.865663876914468,19.5806267121983,0.8059997558593714,-0.043886155859986786,0.28069992065429616,-1.8280546472675248,2.389454488576117,-0.7736773633066143,1.3350772046152066,-2.0453887755971607,28.7957738743147,-30.32120268919854,1.0543772839609107,3,0.8220005035400391,0.5579996109008789,0.1425004005432129,2.709000587463379,-1.0200004577636719,3,-0.0789728542096787,1.4157045507605042,29.15200042724609,-2.101599314579525,29.895999908447266,-1.523199993561705,29.738000869750977,-0.0789728542096787
3957,2016-03-28,28.0,28.90999984741211,27.93000030517578,28.875999450683594,4462500.0,-0.03100774886787483,1.0762696796301685,8.423064226240692,47.75623659473247,60.65562331353874,1.5272110555683795,0.4454518780007959,1.8180279108418844,3.785386700128665,18.524194545050783,0.9799995422363281,0.15686462663878586,-0.6614999771118164,-2.666177621847023,1.3431776676233902,-1.6638387994794215,0.34083884525578867,-1.0646010867551396,3.100075854717094,-51.97168153258612,1.0023388223676037,3,1.510000228881836,1.4539995193481445,1.086500644683838,3.6050004959106445,-0.45999908447265625,0,-0.049428599221365666,11.576899094010196,28.895999908447266,1.4157045507605042,29.15200042724609,-2.101599314579525,29.895999908447266,-0.049428599221365666
3958,2016-03-29,27.77199935913086,28.006000518798828,27.27400016784668,27.97599983215332,9413000.0,-0.008142880031040689,4.545418421680044,0.232877398339996,51.77177227058691,62.266816509340664,1.690988177149908,0.7804093240934122,1.929215826915751,4.0364404443367405,17.456468304714278,0.7320003509521484,0.4167537253651794,-0.9320005416870103,-2.813668814333134,0.9496677309591135,-1.8728346780100722,0.0088335946360516,-0.7535084210991378,17.08988561797383,-38.078785124909544,0.9408341363230625,3,1.4100008010864258,1.6820001602172852,1.3145012855529785,3.833001136779785,0.12600135803223012,1,-0.03787988153724675,1.0762696796301685,28.0,11.576899094010196,28.895999908447266,1.4157045507605042,29.15200042724609,-0.03787988153724675
3959,2016-03-30,28.52599906921387,28.658000946044922,27.899999618530273,27.97200012207031,5835500.0,0.027149637313926833,-1.1719237169800494,-2.715674816511652,53.150519763706875,60.26507715182806,0.9192131026468751,0.0919243227800628,1.119754382434163,3.3158605016125193,16.651797826576214,0.8860015869140625,0.6555915786513147,-0.2166007995605419,-2.0471942237625385,1.6139926246414547,-1.1318975116615384,0.6986959125404546,-1.4260779468910272,48.153796833655086,-6.632507973829519,0.915296712100998,3,0.6560010910034144,0.7340002059936523,0.8050012588500941,3.079001426696774,-0.429998397827152,2,-0.06653575235732367,4.545418421680044,27.77199935913086,1.0762696796301685,28.0,11.576899094010196,28.895999908447266,-0.06653575235732367
3960,2016-03-31,28.715999603271484,29.20000076293945,28.53000068664551,28.618000030517575,5425000.0,0.006660609277754137,-3.8905425536358944,0.17689487183901534,56.11827126957914,58.29150989556662,0.5636856578649052,0.023802521833154344,0.8324154399610677,3.1479820727885404,15.448098919409151,0.6740016937255788,0.8062537196778905,-0.10320024490356516,-1.7810256725165594,1.574625182709429,-0.9421129587100623,0.735712468902932,-1.5362769003433385,74.87014485347798,16.995756677983664,0.8389127138064968,3,0.04900074005126953,0.5269994735717773,0.7600007057189941,2.88900089263916,-0.6539993286132812,3,-0.06059339027571009,-1.1719237169800494,28.52599906921387,4.545418421680044,27.77199935913086,1.0762696796301685,28.0,-0.06059339027571009
3961,2016-04-01,28.60400009155273,28.667999267578125,28.06999969482422,28.464000701904297,5314500.0,-0.003900247710896143,3.46272098385857,1.4285714285713405,48.16667180591317,56.14900459046185,0.4436022337209735,0.19228588376024902,0.852343564637593,3.2871697029934275,14.284452335802534,0.6459999084472656,0.999442800242015,-0.24479980468750284,-1.8830871624042054,1.3934875530291997,-1.0639434835458523,0.5743438741708466,-1.3460718396313887,69.0550110469716,14.858248569624578,0.8191436788583505,4,0.12699985504150746,0.1409997940063512,0.8720002174377477,3.0010004043579137,-0.8120002746581996,4,-0.016221531968226954,-3.8905425536358944,28.715999603271484,-1.1719237169800494,28.52599906921387,4.545418421680044,27.77199935913086,-0.016221531968226954
3962,2016-04-04,28.261999130249023,28.832000732421875,27.965999603271484,28.591999053955078,5512500.0,-0.01195640330754666,1.1382657326190617,-2.357152588555918,40.9914433383631,53.55524669634039,0.6491273635884589,0.5561869850051977,1.1038798928190658,3.648418904770054,13.573606828154162,0.8660011291503906,0.7635363134554716,-0.5826006889343276,-2.2267357987087912,1.061534420840136,-1.4046682438215576,0.23946686595290245,-0.9274294403143486,51.297957275800044,-0.1080758795256429,0.8220675548872315,4,0.46900081634521484,0.5430011749267578,1.0945005416870117,3.343001365661621,0.4180011749267578,0,-0.013657904304168356,3.46272098385857,28.60400009155273,-3.8905425536358944,28.715999603271484,-1.1719237169800494,28.52599906921387,-0.013657904304168356
3963,2016-04-05,28.26000022888184,28.4379997253418,27.81999969482422,28.05200004577637,5385000.0,-7.072752914516478e-05,1.1914926715770946,-0.6303037308903853,41.40192809569681,50.284806572173885,0.46871422947768693,0.5830380558588253,1.0500190745916278,3.6644210020331407,12.793869048748158,0.6180000305175817,0.4647849561332258,-0.5813996315002399,-2.230043943851374,1.0672446808508944,-1.4057217876758052,0.2429225246753255,-0.8503219296941005,31.884071992680553,-15.975602239461828,0.824322156175567,4,0.3140001296997035,0.5450000762939418,1.0964994430541957,3.345000267028805,0.7740001678466797,1,-0.025477682502587307,1.1382657326190617,28.261999130249023,3.46272098385857,28.60400009155273,-3.8905425536358944,28.715999603271484,-0.025477682502587307
3964,2016-04-06,28.940000534057614,29.11000061035156,28.143999099731445,28.34000015258789,5133500.0,0.02406228944332467,1.0553211952981933,2.884614679235577,39.15382505869419,48.09378890155672,-0.4035983023022993,0.014350904861654357,0.2888000890956022,3.0070229539265547,11.538389663341064,0.9660015106201136,0.26646232326164565,0.028400611877437143,-1.5014926638897883,1.5582938876446626,-0.7365460260061738,0.7933472497610481,-1.4567157978018699,81.15941828675992,38.220166569152056,0.7649466378836122,4,-0.7030000686645472,-0.13500022888183238,0.4164991378784215,2.664999961853031,0.21999931335449574,2,-0.03600552168851079,1.1914926715770946,28.26000022888184,1.1382657326190617,28.261999130249023,3.46272098385857,28.60400009155273,-0.03600552168851079
3965,2016-04-07,28.97200012207031,29.20599937438965,28.520000457763672,28.847999572753906,6182000.0,0.001105721749211419,1.3175676111064574,0.20666745079837914,36.89103496215793,46.15574479549228,-0.5183233063820971,0.054284721606340014,0.21348040479127306,2.9885886246661073,10.093949832435666,0.6859989166259766,0.08414289519211593,0.016500186920161752,-1.4642078884660599,1.4972082623063834,-0.7238538507729508,0.7568542246132743,-1.4165810774879226,83.11693315883679,42.470874941296955,0.7403540376931114,4,-0.7320003509521449,-0.1669998168945277,0.36199951171875355,2.6330003738403356,1.7080001831054723,3,-0.03023607093030045,1.0553211952981933,28.940000534057614,1.1914926715770946,28.26000022888184,1.1382657326190617,28.261999130249023,-0.03023607093030045
3966,2016-04-08,28.649999618530273,29.309999465942386,28.40200042724609,29.13400077819824,5382000.0,-0.011114196540912724,1.1722503102869226,-3.903217867470704,40.60579988608995,45.36125182786534,-0.26249140898508116,0.4605417079657208,0.4769519004345568,3.3119771823805912,8.842447019237493,0.9079990386962962,-0.17914493476331472,-0.34400033950805664,-1.7448528178563265,1.0568521388402132,-1.0444265786821916,0.3564258996660783,-1.0238889517877787,55.70470142308698,14.107001834818071,0.7004262391741349,4,-0.3579998016357422,0.3810005187988281,0.6840000152587891,2.955000877380371,3.674001693725586,4,-0.020523537581192963,1.3175676111064574,28.97200012207031,1.0553211952981933,28.940000534057614,1.1914926715770946,28.26000022888184,-0.020523537581192963
3967,2016-04-11,27.78199958801269,29.083999633789066,27.73600006103516,28.95199966430664,5677500.0,-0.030296685587254846,-1.136292395840115,2.417349737543177,32.48566072692388,43.21835054523611,0.6384758124913006,1.3138362056809036,1.2769997631356418,4.193033611050719,8.170645657992454,1.3479995727539062,-0.3260009944920945,-1.159900379180911,-2.6612750434491197,0.3414742850872976,-1.9105877113150171,-0.40921304704680495,-0.08661113155329048,2.922461522801098,-37.354079823916074,0.7506873321341045,4,0.7410001754760813,1.3920001983642614,1.5520000457763707,3.8230009078979528,4.916002273559574,0,0.00035995353214790526,1.1722503102869226,28.649999618530273,1.3175676111064574,28.97200012207031,1.0553211952981933,28.940000534057614,0.00035995353214790526
3968,2016-04-12,27.4379997253418,28.06599998474121,27.24799919128418,27.868000030517575,6423500.0,-0.01238211315859783,-1.019751621243589,0.3675216043898288,28.700173413347173,40.50164539519615,1.039421712399907,1.5915254621529407,1.5322393760875705,4.5555030904154385,8.357222442388776,0.8180007934570312,-0.43661529969368473,-1.410000228881831,-3.0420811613115575,0.22208070354789555,-2.226040695096696,-0.5939597626669659,3.65200042724609,9.21437966777744,-29.172313681227532,0.8160404662148637,4,0.8409996032714808,1.7309999465942347,1.7989997863769496,4.167000770568844,5.274002075195309,1,0.04526571150472258,-1.136292395840115,27.78199958801269,1.1722503102869226,28.649999618530273,1.3175676111064574,28.97200012207031,0.04526571150472258
3969,2016-04-13,28.54800033569336,28.6560001373291,27.82399940490723,28.0,5363500.0,0.04045486629720907,1.1780125625380629,-1.2744184808644485,45.07822738474471,39.274973852436766,-0.07501884970246309,0.4487724421297159,0.3421611890418248,3.455094132845744,8.362494308677393,1.2180004119873011,-0.4022473408739913,-0.2645996093750007,-1.890119180075171,1.3609199613251697,-1.077359394725086,0.5481601759750845,2.4651597976684556,63.04563391121106,20.7222298708379,0.8127597853500848,4,-0.2690010070800781,0.6209993362426758,0.6804990768432617,3.057000160217285,3.697998046875,2,0.017023961584710978,-1.019751621243589,27.4379997253418,-1.136292395840115,27.78199958801269,1.1722503102869226,28.649999618530273,0.017023961584710978
3970,2016-04-14,28.288000106811523,28.940000534057614,28.106000900268555,28.697999954223636,5045500.0,-0.009107476034206141,-1.155042656691251,-0.7481744457206566,45.04886259606246,38.9285506068978,0.13173873907599898,0.5925018010438592,0.5288883186261408,3.7118390300652173,8.748776425735706,0.833999633789059,-0.38715017455110967,-0.431499862670897,-1.9438494393303714,1.0808497139885773,-1.1876746510006342,0.32467492565884015,2.6498568077087405,50.436507128968856,6.137490948013237,0.7561747883297373,4,-0.009000778198242188,0.8809995651245117,0.26349973678588867,3.317000389099121,5.073999404907227,3,0.03082578256886448,1.1780125625380629,28.54800033569336,-1.019751621243589,27.4379997253418,-1.136292395840115,27.78199958801269,0.03082578256886448
3971,2016-04-15,27.6560001373291,28.36599922180176,27.54599952697754,28.351999282836914,4761000.0,-0.02234162779610005,1.2651955825324441,1.697559523255691,47.072840510829124,39.60426140383847,0.6874119096493736,1.0643765848667925,1.1123524692524427,4.321068096543744,9.11708501550866,0.8199996948242223,-0.45609435216238126,-0.9271998405456543,-2.292929087686069,0.4385294065947605,-1.6100644641158617,-0.2443352169754469,3.2080596227264415,22.222268393807102,-26.160891881974724,0.6828646235702079,4,0.6229991912841797,1.5129995346069336,0.8255000114440918,3.949000358581543,5.184000015258789,4,0.10934336682205137,-1.155042656691251,28.288000106811523,1.1780125625380629,28.54800033569336,-1.019751621243589,27.4379997253418,0.10934336682205137
3972,2016-04-18,27.80400085449219,27.989999771118164,27.37400054931641,27.37400054931641,6087500.0,0.005351486709147091,-1.865110626142174,-0.6178172889307872,50.276065281590576,40.59027664671556,0.5225653104682131,0.8194595636339308,0.9089913001317775,4.136683218794584,9.647359673096881,0.6159992218017543,-0.5673668975391202,-0.690999126434324,-2.016181268959812,0.6341830160911641,-1.35359019769707,-0.028408055171578184,2.987737694187924,32.860592314699026,-18.676218517372504,0.6625910712627449,4,0.4749984741210902,1.364998817443844,0.6774992942810023,3.8009996414184535,6.995998382568363,0,0.1625665486567336,1.2651955825324441,27.6560001373291,-1.155042656691251,28.288000106811523,1.1780125625380629,28.54800033569336,0.1625665486567336
3973,2016-04-19,27.55599975585937,28.01799964904785,27.07600021362305,28.01799964904785,3856000.0,-0.008919619155915548,3.0779205766634448,-1.0744175937261664,40.8317694164561,40.7767149086891,0.7377884055446025,0.9440088149821619,1.169950679489812,4.342688498538468,10.2851625611854,0.9419994354248011,-0.6178900393891631,-0.8299001693725607,-2.081436101243689,0.4216357624985676,-1.4556681353081267,-0.20413220343699479,3.1648640056728254,25.751043976452557,-25.130834658372308,0.6257679659355647,4,0.637000083923347,1.5270004272460973,0.9255003929138219,4.049000740051273,7.043998718261715,1,0.18660190707178104,-1.865110626142174,27.80400085449219,1.2651955825324441,27.6560001373291,-1.155042656691251,28.288000106811523,0.18660190707178104
3974,2016-04-20,27.1879997253418,27.59600067138672,27.170000076293945,27.40200042724609,5355000.0,-0.013354624538321147,-2.4080047607421875,0.4632050895669468,36.027805140769786,40.68080048409041,0.9288056275232179,1.158106891157889,1.5877776425431769,4.6657751910553635,11.096584716255057,0.42600059509277344,-0.6040051520366774,-1.062500190734859,-2.2075605271489316,0.08256014567921355,-1.635030358941897,-0.48997002252782096,3.38706949427403,6.008556462728452,-40.110643223017526,0.5725301682070367,4,1.005000114440918,1.8950004577636683,1.538500308990475,4.417000770568844,8.17800140380859,2,0.2031779509710092,3.0779205766634448,27.55599975585937,-1.865110626142174,27.80400085449219,1.2651955825324441,27.6560001373291,0.2031779509710092
3975,2016-04-21,27.22800064086914,27.58799934387207,26.642000198364254,27.52599906921387,5960500.0,0.0014712709993907058,3.4834191340977982,1.392511452967139,37.249828564965014,40.3079147817432,0.6877239354711087,1.0188090353970267,1.5780121568515781,4.566426758294469,11.563877735785127,0.945999145507816,-0.5948020296394496,-0.9262992858886712,-2.0757374016101657,0.2231388298328234,-1.5010183437494184,-0.3515802280279239,3.207105818506978,33.99076417899886,-8.846043110635648,0.5747190578607465,4,0.6349992752075195,1.6379995346069336,1.611499309539795,4.207999229431152,7.930000305175781,3,0.1842954908032146,-2.4080047607421875,27.1879997253418,3.0779205766634448,27.55599975585937,-1.865110626142174,27.80400085449219,0.1842954908032146
3976,2016-04-22,26.61400032043457,27.242000579833984,26.465999603271484,27.00200080871582,4931000.0,-0.02255032708912741,-1.269002325620305,1.3020219282244128,35.46226258267242,40.63864832127082,1.098013782709689,1.5316082845335757,2.204195389460253,5.134215116146727,11.793459328847197,0.7760009765625,-0.6450263798310658,-1.4261996269226067,-2.710744668014083,-0.14165458583113022,-2.068472147468345,-0.7839271063768685,3.593519763280838,9.536128401919639,-30.898995728250284,0.6422725205457388,4,1.0889997482299805,2.163999557495117,2.346499443054199,4.5889997482299805,8.954000473022461,4,0.25355072931681666,3.4834191340977982,27.22800064086914,-2.4080047607421875,27.1879997253418,3.0779205766634448,27.55599975585937,0.25355072931681666
3977,2016-04-25,26.61599922180176,26.63599967956543,26.16399955749512,26.60000038146973,4461500.0,7.510713696268212e-05,15.857220708448878,-0.04123407267579047,35.49752899551966,41.39391005262332,1.0205452504652825,1.4973785976142473,2.223293564473831,5.0770840924983,11.854268475124586,0.47200012207030895,-0.697297945928824,-1.3550006866455035,-2.789076555263023,0.07907518197201568,-2.072038620954263,-0.6379627523367439,3.292199223478132,24.379700215013987,-16.429159630912668,0.7170379343087601,4,0.9360008239746058,1.5940008163452113,2.6980004310607875,3.9160013198852504,8.615999221801761,0,0.23384434598600046,-1.269002325620305,26.61400032043457,3.4834191340977982,27.22800064086914,-2.4080047607421875,27.1879997253418,0.23384434598600046
3978,2016-04-26,26.71999931335449,26.96199989318848,26.39800071716309,26.61599922180176,3897000.0,0.003907427659809226,-1.0888970520709247,6.500476871721062,28.201100058583833,39.518673683049876,0.8984697846793921,1.38134666408585,2.131846832889728,4.925086339859778,11.390398513027401,0.5639991760253906,-0.7655654349116361,-1.19840059280396,-2.7366012265586797,0.33980004095075955,-1.9675009096813199,-0.42930027592660025,2.8137792431469286,38.82676839184755,2.9930169253421894,0.7691003168773594,4,0.8320007324218786,1.456000328063972,2.59400033950806,3.812001228332523,8.000001907348636,1,0.3023952144964215,15.857220708448878,26.61599922180176,-1.269002325620305,26.61400032043457,3.4834191340977982,27.22800064086914,0.3023952144964215
3979,2016-04-27,26.62800025939941,26.95599937438965,26.417999267578125,26.582000732421875,3569500.0,-0.0034430784550618654,-1.8769870209347987,0.44230275464915425,27.251564436108794,37.541196109721696,0.7705018894699158,1.3954048450859027,2.156864047734043,4.947372094246727,11.4520985865114,0.5380001068115234,-0.713482590962137,-1.1954997062683148,-2.808253166221263,0.41725375368463347,-2.001876436244789,-0.38912297629184067,2.5688003972013753,32.58432384212895,2.618738238927847,0.8063767299764746,4,0.6369991302490305,1.54799938201905,2.6859993934631383,3.904000282287601,8.48399925231934,2,0.29938403699345173,-1.0888970520709247,26.71999931335449,15.857220708448878,26.61599922180176,-1.269002325620305,26.61400032043457,0.29938403699345173
3980,2016-04-28,26.97599983215332,27.582000732421875,26.70199966430664,26.70199966430664,4870000.0,0.013068933805161276,-5.423361525877971,5.95658664012983,33.83546415084329,36.07037651416772,0.2423043079895315,0.9595623332178889,1.71024427940133,4.533018848000758,11.694152196190158,0.9540004730224645,-0.5950180014637496,-0.7605001449584954,-2.3581923026009477,0.8371920126839569,-1.5593462237797233,0.03834593386273255,1.9175207145368987,57.26372368486526,29.291810427319234,0.7988460788212266,4,0.11499977111816406,1.043000221252445,2.3874998092651367,2.9840002059936523,7.927999496459961,3,0.31101725048933426,-1.8769870209347987,26.62800025939941,-1.0888970520709247,26.71999931335449,15.857220708448878,26.61599922180176,0.31101725048933426
3981,2016-04-29,28.13999938964844,28.145999908447266,26.93400001525879,26.93400001525879,7754500.0,0.04314945005699933,-1.0099511142812407,4.401454874525786,53.27000128573542,36.403036070183816,-0.9452199077294416,-0.25400426831874867,0.48290852040939214,3.280466804753889,11.437173500323226,1.2119998931884766,-0.6484828369756244,0.4266994476318402,-1.1309260455033403,1.9843249407670207,-0.35211329893575183,1.2055121941994322,0.480569058122267,99.69724935740088,65.72474034273925,0.7788127465675908,4,-0.9849996566772496,-0.4029998779296875,1.408500194549557,1.8200006484985316,6.822002410888668,4,0.24939593847248331,-5.423361525877971,26.97599983215332,-1.8769870209347987,26.62800025939941,-1.0888970520709247,26.71999931335449,0.24939593847248331
3982,2016-05-02,27.875999450683594,28.13999938964844,27.6200008392334,27.87800025939941,4227000.0,-0.009381661147510933,-1.0233484115881288,-0.00165904623029291,54.060063436833644,37.87284651689243,-0.7486628293612334,-0.021507901097734816,0.6684312464084563,3.4573121904597386,11.302150444251112,0.5199985504150426,-0.6963175008140929,0.18199949264526438,-1.3564472382751944,1.7204462235657232,-0.5872238728149632,0.951222858105492,0.49891210805955666,84.5537424096109,45.48940678396009,0.7692233654602286,5,-0.7209997177124023,-0.1389999389648402,1.7100005149841309,1.572001457214352,7.08800125122071,0,0.2759363428881403,-1.0099511142812407,28.13999938964844,-5.423361525877971,26.97599983215332,-1.8769870209347987,26.62800025939941,0.2759363428881403
3983,2016-05-03,27.540000915527344,27.78199958801269,27.290000915527344,27.601999282836914,4423500.0,-0.012053326939924669,1.3317529118775902,30.986653956203735,39.09091284405565,38.213191817257524,-0.46396306386117203,0.27171538031716835,0.8808420798550252,3.6951104335594174,11.173600924087193,0.58599853515625,-0.7265199625143524,-0.11799907684326172,-1.6342150440574201,1.3982168903708967,-0.8761070604503409,0.6401089067638175,0.6138194430910033,64.93062684194841,27.70594471864171,0.7581079836070795,5,-0.38500118255615234,0.1969985961914098,1.9419989585876465,1.907999992370602,6.756000518798828,1,0.2793027332014122,-1.0233484115881288,27.875999450683594,-1.0099511142812407,28.13999938964844,-5.423361525877971,26.97599983215332,0.2793027332014122
3984,2016-05-04,27.89800071716309,28.121999740600586,27.3700008392334,27.3700008392334,4494500.0,0.012999266148676858,-1.848481345548074,-8.516351330564586,45.866897909516176,39.170643966652094,-0.7941736912711832,-0.17744891784805716,0.4183393406416194,3.2528008269499473,11.474829420317818,0.7519989013671875,-0.7865646901621091,0.2921007156372113,-1.1056127072497048,1.6898141385241274,-0.4067559958062468,0.9909574270806694,-1.7340011596679688,82.8255436735214,45.31930816861724,0.6988567114434577,5,-0.7430009841918981,-0.16100120544433594,1.4199991226196254,1.5500001907348562,4.497999191284176,2,0.2445336700899532,1.3317529118775902,27.540000915527344,-1.0233484115881288,27.875999450683594,-1.0099511142812407,28.13999938964844,0.2445336700899532
3985,2016-05-05,28.09600067138672,28.5,27.917999267578125,28.007999420166016,4688000.0,0.00709728113605701,-3.3432638246388158,0.1666690749356981,55.135395532332545,41.35654762772545,-0.9567075405821868,-0.46845966010594964,0.09967025810407293,2.968646918135825,11.85080519093839,0.6019992828369105,-0.7634973546207107,0.5339006423950181,-0.7322758427533991,1.8000771275434353,-0.09918760017919226,1.1669888849692285,-1.8928411102294902,74.20183061623439,33.326282296456974,0.6330882425742094,5,-0.7640008926391602,-0.3590011596679652,1.1249990463256836,1.352000236511227,4.545997619628906,3,0.24971521471656288,-1.848481345548074,27.89800071716309,1.3317529118775902,27.540000915527344,-1.0233484115881288,27.875999450683594,0.24971521471656288
3986,2016-05-06,28.062000274658203,28.356000900268555,27.5,27.992000579833984,4871000.0,-0.0012101507658042188,1.6018227037932413,0.7954397676535611,53.09351958578037,43.31165769330996,-0.7774668780103084,-0.506750727260247,0.16273279729340473,2.9302384731819444,12.187970075996871,0.8560009002685547,-0.6761273004153274,0.5293002128601074,-0.6551873567449995,1.7137877824652143,-0.06294357194244782,1.1215439976626627,-1.7669670959472654,63.80164820267723,21.007088917902337,0.5922437848025541,5,-0.6129999160766602,-0.3250007629394496,0.9419994354248047,1.3860006332397425,4.829998016357422,4,0.24381722567845054,-3.3432638246388158,28.09600067138672,-1.848481345548074,27.89800071716309,1.3317529118775902,27.540000915527344,0.24381722567845054
3987,2016-05-09,27.79199981689453,28.167999267578125,27.618000030517575,27.899999618530273,4290500.0,-0.00962156849551099,-1.4122806650632427,-1.5428610354223433,52.81488788405211,46.04652300725088,-0.361079176425843,-0.2487143795852873,0.46473761607645514,3.1093981475017998,12.029180867423499,0.5499992370605504,-0.6027272660830718,0.25879974365234304,-0.9261392884102833,1.4437387757149693,-0.33366977237896833,0.8512692596836544,-1.4087679653320322,41.487543900578196,-3.319856394318016,0.5924695160313131,5,-0.33300018310546875,-0.0550003051757777,0.9460000991821289,1.6560010910034144,5.068000793457024,0,0.25798798326430594,1.6018227037932413,28.062000274658203,-3.3432638246388158,28.09600067138672,-1.848481345548074,27.89800071716309,0.25798798326430594
3988,2016-05-10,28.68000030517578,28.82399940490723,27.645999908447266,27.79999923706055,5220000.0,0.031951658539571604,1.0171236903299914,-8.148173003902974,65.83193142609178,50.33323045058233,-1.052496635444637,-1.0950397161138952,-0.37531538912847395,2.12493062332285,11.568877695018099,1.1779994964599645,-0.43555734706453464,1.084700202941896,-0.20479923603338435,2.3741996419171763,0.439950483454254,1.7294499224295379,-2.2120977276757827,90.09633825431493,38.71304170016576,0.6447497194876407,5,-0.9170007705688477,-0.9430007934570277,0.08799982070922852,0.5789995193481445,4.375999450683587,1,0.21910740341221224,-1.4122806650632427,27.79199981689453,1.6018227037932413,28.062000274658203,-3.3432638246388158,28.09600067138672,0.21910740341221224
3989,2016-05-11,29.03400039672852,29.63999938964844,28.36400032043457,28.71199989318848,9073500.0,0.012343099295185622,-1.5068752634783726,0.36590921898503315,67.9665815329384,54.125576826370676,-1.1502783558449927,-1.4870024409820282,-0.7030878248557393,1.663822731055074,11.901742281802854,1.2759990692138707,-0.2441561021175147,1.414400291442874,0.03418270261761691,2.794617880268131,0.7242914970302472,2.1045090858555007,-2.424732009584087,71.68228197394602,17.351298213056182,0.6901087944126276,5,-0.7470006942749059,-1.1320009231567383,-0.34450006484985707,0.2249994277954066,3.5880012512206996,2,0.18123582577998998,1.0171236903299914,28.68000030517578,-1.4122806650632427,27.79199981689453,1.6018227037932413,28.062000274658203,0.18123582577998998
3990,2016-05-12,29.15999984741211,30.0,27.91399955749512,29.832000732421875,16863000.0,0.004339720636560518,3.1388921476984954,-2.0869560066579393,78.05202299748191,56.87913479434252,-1.0436485589935565,-1.6277814895321718,-0.7824791324532896,1.436683770200279,12.327765516230441,2.0860004425048793,-0.003255763738295059,1.4967997550964363,-0.020594579420226466,3.014194089613099,0.7381025878381067,2.255496922354766,-2.3082729800673576,66.39999389648438,6.138270694275754,0.7586971672583311,5,-0.5149993896484375,-1.0780000686645508,-0.6389994621276855,0.0989999771118164,3.8279991149902344,3,0.11097393957367752,-1.5068752634783726,29.03400039672852,1.0171236903299914,28.68000030517578,-1.4122806650632427,27.79199981689453,0.11097393957367752
3991,2016-05-13,30.68000030517578,30.86400032043457,29.312000274658203,29.34600067138672,11649000.0,0.0521262162454561,-1.2139794191431355,-1.9851158883067195,83.55352152555184,60.15618569308898,-2.4199424311951816,-3.066854724558908,-2.2639409202051013,-0.17488786140254575,12.603951533552248,1.704000473022461,0.31286484129086034,2.865600204467775,0.8352717749965954,4.895928633938954,1.850435989732187,3.880764419203363,-3.5134461245655046,94.3314849407024,28.311035012724616,1.0151642147355893,5,-1.6029996871948242,-2.1660003662109375,-2.1575002670288086,-1.4660005569458008,2.4739990234375,4,0.06395039003662761,3.1388921476984954,29.15999984741211,-1.5068752634783726,29.03400039672852,1.0171236903299914,28.68000030517578,0.06395039003662761
3992,2016-05-16,32.32400131225586,32.62799835205078,31.03000068664551,31.10400009155273,9242000.0,0.05358542994547277,-1.3362538446737917,0.9145438947669458,86.88785486269772,65.46695702849365,-3.7622862658435636,-4.590208545534775,-3.8602727533757744,-1.8960498052684542,13.18230810298747,1.947998046875,0.6308118162436251,4.2836011886596665,1.4220416576318051,7.145160719687528,2.8528214231457376,5.7143809541735955,-4.713753594866667,93.89809043025235,23.428321429718665,1.43077976551393,5,-2.3250017166137695,-2.92800235748291,-3.662501335144043,-3.110001564025879,1.1819992065429688,0,0.017571988482267598,-1.2139794191431355,30.68000030517578,3.1388921476984954,29.15999984741211,-1.5068752634783726,29.03400039672852,0.017571988482267598
3993,2016-05-17,32.698001861572266,33.33599853515625,32.082000732421875,32.29199981689453,7891500.0,0.011570366728533843,-2.03631350707289,0.332788228231232,88.52501524692511,70.20674784376132,-3.7187462184395876,-4.805617993764592,-4.180566099529063,-2.3503545260635264,13.701511050124338,1.253997802734375,0.7696305408019128,4.400501632690428,0.8751920916339131,7.925811173746943,2.6378468621621707,6.163156403218686,-4.3852690553304505,88.23318344004566,12.435335164755244,1.7626547705282585,5,-2.2800025939941406,-2.948002815246582,-3.8495020866394043,-3.484002113342285,1.8839988708496094,1,0.004954392915662353,-1.3362538446737917,32.32400131225586,-1.2139794191431355,30.68000030517578,3.1388921476984954,29.15999984741211,0.004954392915662353
3994,2016-05-18,32.71200180053711,32.89400100708008,32.03200149536133,32.75400161743164,7114500.0,0.0004281588527677016,4.354057576116574,-0.1034473038870254,88.01697701953537,73.86025689789497,-3.328047373440164,-4.621501231163737,-4.114185343362504,-2.447627882429945,14.228676428291031,0.86199951171875,0.9442310051752223,4.138301467895509,0.14453823073874617,8.132064705052269,2.1414198493171277,6.135183086473891,-3.595546477668986,88.49138966661495,9.921588664097058,1.99688161857838,5,-2.2940025329589844,-2.962002754211426,-3.988002300262451,-3.498002052307129,1.7059974670410156,2,0.010515955502197638,-2.03631350707289,32.698001861572266,-1.3362538446737917,32.32400131225586,-1.2139794191431355,30.68000030517578,0.010515955502197638
3995,2016-05-19,32.24599838256836,32.89400100708008,31.785999298095703,32.562000274658196,5250000.0,-0.014245640508649626,1.2612202318393784,7.523887375113364,79.98828733801057,76.84856442592053,-2.471348194696727,-3.963497167589953,-3.5895477330601544,-2.0739777213632706,14.278270613747424,1.108001708984375,1.249163055747406,3.421398162841797,-0.8380566580671882,7.680852983750782,1.2916707523873043,5.551125573296289,-2.454416145734136,72.9125093495199,-2.8615120413783472,2.129727410454492,5,-1.7689990997314453,-2.495999336242676,-3.521998882293701,-3.031998634338379,1.0860023498535156,3,0.011660462824563123,4.354057576116574,32.71200180053711,-2.03631350707289,32.698001861572266,-1.3362538446737917,32.32400131225586,0.011660462824563123
3996,2016-05-20,33.36199951171875,33.773998260498054,32.498001098632805,32.498001098632805,6120000.0,0.03460898049767569,-1.9537025590307668,-2.7341558222072835,85.63260597447157,80.49497754707825,-3.0804213415558053,-4.793815774213744,-4.625838791480604,-3.2700101361499705,14.37167525348727,1.5279998779296946,1.547692588394554,4.1999993324279785,-0.3792100633641269,8.779208728220084,1.9103946345319258,6.489604030324031,-3.003310667153002,84.98545506361866,9.895617776219083,2.2896046978960536,5,-2.65200042724609,-3.393000602722161,-4.638000011444092,-4.1479997634887695,1.2379989624023366,4,-0.011210375720586918,1.2612202318393784,32.24599838256836,4.354057576116574,32.71200180053711,-2.03631350707289,32.698001861572266,-0.011210375720586918
3997,2016-05-23,32.84000015258789,33.53200149536133,32.79199981689453,33.20199966430664,3024500.0,-0.015646524991630106,-2.2314470856724027,-0.4189816858873568,83.61234695136555,82.47057927210868,-1.9747232505589558,-3.985985457738199,-4.058984196182713,-2.841470221751468,14.245599155713052,0.7400016784667969,1.7987388279100855,3.366799926757814,-1.3283746920148545,8.061974545530479,1.0192126173714797,5.714387236144148,-1.866555613154329,53.01817930621577,-22.39188736362614,2.347587309386333,5,-1.9960012435913015,-2.8710012435913015,-4.116000652313232,-3.62600040435791,3.4560012817382812,0,0.00956148521822242,-1.9537025590307668,33.36199951171875,1.2612202318393784,32.24599838256836,4.354057576116574,32.71200180053711,0.00956148521822242
3998,2016-05-24,34.799999237060554,34.826000213623054,33.00400161743164,33.214000701904304,9124000.0,0.05968328487715335,1.2246618474494255,-4.381217332658911,86.37989833512252,84.51650336124024,-3.3249610843529958,-5.596552017802484,-5.966288941955504,-4.871451107979997,14.72566864734041,1.9860000610351634,2.14614526465844,4.922799015045172,-0.15019469949498898,9.995792729585332,2.3863021577750914,7.459295872315252,-3.3224550278353853,99.14470497591972,23.653444707737123,2.5364968572700812,5,-3.429999351501465,-4.304999351501465,-6.075999736785896,-5.5859994888305735,3.844001770019524,1,-0.03718387202961981,-2.2314470856724027,32.84000015258789,-1.9537025590307668,33.36199951171875,1.2612202318393784,32.24599838256836,-0.03718387202961981
3999,2016-05-25,34.59999847412109,35.21200180053711,34.20199966430664,35.21200180053711,5789000.0,-0.0057471484863274025,2.300642635866686,-0.38587887242640434,84.27483813279372,85.20792726516378,-2.5170923233567635,-5.026392431065027,-5.712897165492556,-4.745189734585836,15.290900443391852,1.0100021362304688,2.5542985356745547,4.324198341369623,-0.92360611158486,9.572002794324106,1.7002961148923816,6.948100567846865,-2.452763064016338,82.13651840651306,6.214382865711642,2.623902226477241,5,-2.3379974365234304,-3.9119977951049734,-5.961998462676995,-5.385998725891106,2.3140029907226634,2,-0.0005201659680035275,1.2246618474494255,34.799999237060554,-2.2314470856724027,32.84000015258789,-1.9537025590307668,33.36199951171875,-0.0005201659680035275
4000,2016-05-26,35.36600112915039,35.40599822998047,34.400001525878906,34.602001190185554,5749500.0,0.02213880603498386,1.3838949956609776,-1.2483591281095274,85.73382842238134,85.45018358703369,-2.5816882861371013,-5.408927643220164,-6.444327654622214,-5.552102027714266,16.653230017581173,1.0059967041015625,2.881413300343066,4.670700931549071,-0.8029537324779028,10.144355595576044,1.9338735995355876,7.407528263562558,-2.60581244095917,98.62458252111335,20.29480544408159,2.7368273320134864,5,-2.1480016708374023,-4.581002235412598,-6.728001117706299,-6.15200138092041,2.0019989013671875,3,-0.026805458103966284,2.300642635866686,34.59999847412109,1.2246618474494255,34.799999237060554,-2.2314470856724027,32.84000015258789,-0.026805458103966284
4001,2016-05-27,35.15800094604492,35.57400131225586,34.65999984741211,35.49800109863281,7170000.0,-0.005881359963369581,2.7154487303741037,-0.44502641328553727,86.25711218122153,85.38010106686968,-1.868138194157254,-4.899392883352306,-6.210938691758319,-5.392192877284966,18.719613602102097,0.91400146484375,3.199533763546043,4.111800670623779,-1.5680394219848495,9.791640763232405,1.271880624319465,6.951720716928094,-1.8686503494958515,85.04672384595871,1.9716938761212504,2.839920046304313,5,-1.4780006408691406,-4.289000511169434,-6.793500900268555,-5.944001197814941,2.065998077392578,4,-0.05193697492713856,1.3838949956609776,35.36600112915039,2.300642635866686,34.59999847412109,1.2246618474494255,34.799999237060554,-0.05193697492713856
4002,2016-05-31,35.56800079345703,35.81999969482422,35.06800079345703,35.38600158691406,34692000.0,0.011661637077754028,1.192426180281377,-0.5352915437175331,85.57848575558519,85.05270890116525,-1.977544555879419,-4.957767682776474,-6.56402042251268,-5.84778113502205,20.935911607326933,0.7519989013671875,3.5153183229063707,4.137200450897218,-1.678855980116623,9.953256881911056,1.2291722353903012,7.045228666404139,-1.8217200537666045,91.05116926782418,8.498112998850957,2.9080282155069193,5,-1.7650012969970703,-4.576001167297363,-7.327500820159912,-6.354001045227051,2.1199989318847656,1,-0.0272155391852672,2.7154487303741037,35.15800094604492,1.3838949956609776,35.36600112915039,2.300642635866686,34.59999847412109,-0.0272155391852672
4003,2016-06-01,35.23199844360352,35.4640007019043,34.52199935913086,35.20199966430664,7837000.0,-0.00944675951298668,2.8137451737451737,0.164829176273357,82.07406079662414,84.39238487639734,-1.3905223894467866,-4.232980362592464,-6.179311253443888,-5.533278390869164,22.68914038387393,1.0460014343261719,3.65154703152065,3.4165982246398983,-2.333063174358699,9.166259623638492,0.5417675251405996,6.291428924139197,-1.0709739128863376,63.658761425820146,-19.43206772138332,2.8748306994992974,6,-1.4289989471435618,-4.12299823760987,-7.350998401641853,-5.895998954772956,1.7940025329589773,2,0.0301999045675998,1.192426180281377,35.56800079345703,2.7154487303741037,35.15800094604492,1.3838949956609776,35.36600112915039,0.0301999045675998
4004,2016-06-02,34.720001220703125,35.38800048828125,34.54600143432617,35.145999908447266,5840000.0,-0.014532165233827499,-1.1757130394925555,-14.200534079345568,77.66718235400188,84.13448432261859,-0.629986045297855,-3.355741553591141,-5.628645995234191,-5.039876830461928,24.91569824899822,0.8419990539550781,3.5755242780032077,2.5635009765625014,-3.0145024965539875,8.14150444967899,-0.22550075999573949,5.352502713120746,-0.22718165716453598,22.535218834957714,-60.07818418817736,2.7890017365582445,6,-0.5610008239746094,-3.601001739501953,-6.856001377105713,-5.384001731872559,4.604000091552734,3,0.11301842305342769,2.8137451737451737,35.23199844360352,1.192426180281377,35.56800079345703,2.7154487303741037,35.15800094604492,0.11301842305342769
4005,2016-06-03,35.11199951171875,35.50600051879883,34.720001220703125,34.78200149536133,5718500.0,0.011290272961795855,-2.4625629132951863,-0.7746456171142532,74.84302873080992,82.93564240665619,-0.6399905870736831,-3.36783945878895,-5.95263894885499,-5.433466772264865,27.345826914615824,0.7859992980957031,3.4597464324181857,2.6046993255615263,-2.7771060885491394,7.986504739672192,-0.08620338149381013,5.295602032616859,0.7080001831054688,45.45454545454545,-34.20283551068029,2.6909027070553333,6,-0.805999755859375,-3.8509998321533203,-7.391499996185299,-5.776000022888184,4.3540000915527415,4,0.05132154187127891,-1.1757130394925555,34.720001220703125,2.8137451737451737,35.23199844360352,1.192426180281377,35.56800079345703,0.05132154187127891
4006,2016-06-06,34.90399932861328,35.19599914550781,34.602001190185554,35.15999984741211,5159000.0,-0.005923905958020059,2.6219485247083294,-0.7757638110210734,67.23674707054987,81.11613130878779,-0.21261367348723326,-2.7626125989195884,-5.669395361389682,-5.234894332577966,29.74918618576895,0.5939979553222585,3.365772472780428,2.0545991897582994,-2.9971544009628133,7.106352780479412,-0.4712776056022605,4.580475985118856,0.8940003967285151,29.429882179373013,-46.4257107233756,2.525876795360557,6,-0.49199867248535156,-3.5269994735717773,-7.348999500274658,-5.567999839782715,3.822002410888672,0,0.07059364970490312,-2.4625629132951863,35.11199951171875,-1.1757130394925555,34.720001220703125,2.8137451737451737,35.23199844360352,0.07059364970490312
4007,2016-06-07,34.96200180053711,35.45800018310547,34.498001098632805,34.75400161743164,7254500.0,0.0016617715172908554,-1.6666596024244151,-0.8124990686793128,65.79239509326516,78.8286309485814,0.06933599415309288,-2.377827144535523,-5.621043904808651,-5.292343008222723,32.337224374437206,0.9599990844726634,3.4221411436279183,1.7541015624999972,-2.777340858339727,6.285543983339721,-0.5116196479198649,4.019822772919859,0.7881579833984347,46.03184214410368,-27.090757126603023,2.2657212104198616,6,0.04899787902832031,-3.407001495361328,-7.516002178192139,-5.626002311706543,4.137996673583984,1,0.0646987330932991,2.6219485247083294,34.90399932861328,-2.4625629132951863,35.11199951171875,-1.1757130394925555,34.720001220703125,0.0646987330932991
4008,2016-06-08,34.964000701904304,35.18399810791016,34.65399932861328,34.93600082397461,7163500.0,5.717353882084275e-05,1.2649777473467607,0.1346146792356282,65.73502695233867,76.76865192853084,0.10398199677504039,-1.9867687244213172,-5.507122595977151,-5.312005324101069,34.89282801222675,0.5299987792968821,3.32165447115959,1.4419004440307717,-2.6141265841016263,5.49792747216317,-0.5861130700354309,3.4699139580969707,0.7110295609130759,46.23014596523736,-23.917811819065186,2.0280135140661995,6,0.14599990844725852,-3.4090003967285227,-7.518001079559333,-5.628001213073738,4.077999114990227,2,0.07790867660316492,-1.6666596024244151,34.96200180053711,2.6219485247083294,34.90399932861328,-2.4625629132951863,35.11199951171875,0.07790867660316492
4009,2016-06-09,34.29600143432617,34.923999786376946,33.89400100708008,34.70199966430664,5642500.0,-0.01910534418739296,1.4235308901275696,-14.499999999996321,63.93043337605288,74.3460524789388,0.8094463662651492,-0.9532125606962438,-4.752882687594649,-4.6384932309288445,36.4245963856073,1.0699996948242259,3.2637669139882277,0.5108011245727511,-2.9598392644708653,3.981441513616364,-1.2245190699490536,2.2461213190945557,1.308407078640137,24.93799931846579,-43.007130166166235,1.7353201945218069,6,0.5609989166259766,-2.7010011672973633,-6.850001811981201,-4.9600019454956055,5.590000152587891,3,0.07960110298758982,1.2649777473467607,34.964000701904304,-1.6666596024244151,34.96200180053711,2.6219485247083294,34.90399932861328,0.07960110298758982
4010,2016-06-10,32.395999908447266,33.89400100708008,32.290000915527344,33.812000274658196,11401500.0,-0.05540008882718417,1.030377509729881,3.4877008362303688,44.067800580684704,69.65835118999027,2.507543452284935,1.266591051797306,-2.7930658316764507,-2.7652396125924987,37.90458409331764,2.006000518798828,2.9098155481576065,-1.5510004043579073,-4.350594397146864,1.2485935884310457,-2.9507974007523856,-0.15120340796342902,3.071576004048147,3.3459285803735708,-59.864228894929575,1.399796996394477,6,1.6590003967285156,-0.7360000610351562,-4.950000286102295,-3.060000419616699,7.3600006103515625,4,0.21385360610530557,1.4235308901275696,34.29600143432617,1.2649777473467607,34.964000701904304,-1.6666596024244151,34.96200180053711,0.21385360610530557
4011,2016-06-13,32.641998291015625,33.22999954223633,32.200000762939446,32.200000762939446,5949500.0,0.007593480160006383,-3.660654025736287,-0.31214506621839255,48.74140711194094,65.56534245180757,2.0865397787823596,1.2386219609897609,-2.9715464675562373,-3.0325796801964557,38.685440856918305,1.029998779296882,2.5836513245228545,-1.403101921081543,-3.83388998534069,1.027686143177604,-2.6184959532111165,-0.18770788895196944,2.5078201217829843,13.566531821348683,-48.8288591681682,1.215394032129574,6,1.2110023498535156,-0.9819984436035156,-5.107498645782471,-3.4999990463256765,7.168003082275391,0,0.2090558688048858,1.030377509729881,32.395999908447266,1.4235308901275696,34.29600143432617,1.2649777473467607,34.964000701904304,0.2090558688048858
4012,2016-06-14,32.891998291015625,33.09000015258789,32.417999267578125,32.55199813842773,3849500.0,0.007658844834533607,-1.2105368828545078,0.7692354164688862,34.502921439942426,60.27966030106515,1.5835577959681046,1.0892005699934373,-3.138706229344031,-3.2989799387773004,38.31252662104486,0.6720008850097656,2.1351302990822987,-1.1815017700195298,-3.5398152620753933,1.1768117220363372,-2.360658516047465,-0.0023450239915945303,1.9038420037998876,23.19028631987505,-33.12906760754539,1.1791567460279333,6,0.9610023498535156,-1.1729984283447266,-5.2989983558654785,-3.7669992446899414,6.582000732421875,1,0.1773684711056267,-3.660654025736287,32.641998291015625,1.030377509729881,32.395999908447266,1.4235308901275696,34.29600143432617,0.1773684711056267
4013,2016-06-15,32.860000610351555,33.06800079345703,32.588001251220696,32.95600128173828,4409000.0,-0.0009728104805601934,2.0000000000000444,-0.28235478912588874,35.47095720377807,55.591190839929176,1.3898623783816717,1.1952375179077706,-3.022467699630514,-3.2656602684439555,37.53101989589327,0.47999954223633523,1.6710075738496144,-1.2215993881225629,-3.5610584098315528,1.1178596335864235,-2.391328898977058,-0.05186987726806791,1.6243389406388289,24.229077974456644,-27.63386468165956,1.1697295108544932,6,0.9930000305175852,-1.1270008087158132,-5.262001037597649,-4.2330007553100515,6.343997955322273,2,0.18989646219920675,-1.2105368828545078,32.891998291015625,-3.660654025736287,32.641998291015625,1.030377509729881,32.395999908447266,0.18989646219920675
4014,2016-06-16,33.05599975585937,33.169998168945305,32.501998901367195,32.700000762939446,5819000.0,0.005964672607037924,1.2876851023247124,-3.7082969085271036,28.68213997796235,50.46220320072389,1.0426475484244975,1.0817954341934737,-3.1521334012604143,-3.475087532014527,36.80057943641006,0.6679992675781108,1.1817228111608884,-1.0428001403808693,-3.3446170587445394,1.2590167779828008,-2.1937085995627044,0.10810831880096572,1.154219140564905,50.53122016249596,4.393978631307185,1.150908459181835,6,0.773000717163093,-1.1890001296997,-5.306000232696526,-4.428999900817864,7.167999267578132,3,0.1810866440357506,2.0000000000000444,32.860000610351555,-1.2105368828545078,32.891998291015625,-3.660654025736287,32.641998291015625,0.1810866440357506
4015,2016-06-17,32.62200164794922,33.150001525878906,32.263999938964844,32.84199905395508,4312000.0,-0.01312917809521763,1.1196150634488233,-0.6179719897560088,27.533643925574168,46.050747295726595,1.2139555117166267,1.6289228068557549,-2.656508893681263,-3.037761498387315,36.22223920155483,0.8860015869140625,0.7196814025152065,-1.49559841156006,-3.7391015951981004,0.7479047720779803,-2.61735000337908,-0.37384681974103984,1.3469910724568734,40.971008266422146,-0.234347645062968,1.1217515918190202,6,1.2069988250732422,-0.7550020217895508,-4.527502059936523,-3.995001792907715,8.275997161865234,4,0.22267180344592674,1.2876851023247124,33.05599975585937,2.0000000000000444,32.860000610351555,-1.2105368828545078,32.891998291015625,0.22267180344592674
4016,2016-06-20,32.987998962402344,33.47800064086914,32.726001739501946,33.268001556396484,3887000.0,0.011219339585685217,1.1485659478695143,1.2727540705033726,26.964231705090782,41.73650691926277,0.611944241763787,1.3001279124943466,-2.9449756580058484,-3.4035060859403075,35.239100541628936,0.8559989929199219,0.31782005783912126,-1.1109010696411161,-3.3869215427449006,1.1651194034626684,-2.2489113061930084,0.02710916691077614,0.7687147231077489,59.63744685664728,23.71538077569734,1.138010236551892,6,0.7040004730224609,-0.4219989776611328,-4.6244988441467285,-4.36099910736084,8.445999145507812,0,0.20516556836655142,1.1196150634488233,32.62200164794922,1.2876851023247124,33.05599975585937,2.0000000000000444,32.860000610351555,0.20516556836655142
4017,2016-06-21,33.15399932861328,33.448001861572266,32.945999145507805,33.082000732421875,3717500.0,0.0050321441564289415,-1.918605424826375,-0.2571354613697361,30.865530591757008,37.862118434753704,0.18160578495619717,1.2214838390077674,-3.00193550684023,-3.567359771845826,34.20283184688061,0.5020027160644602,-0.06430109647541116,-0.9606006622314425,-3.2041578626641254,1.2829565382012404,-2.0823792624477875,0.16117793798490254,0.4159088061883338,73.31127471774714,39.20827167670218,1.1217786002163417,6,0.40800094604491477,0.27100086212158203,-4.358499050140381,-4.526999473571777,8.052001953125,1,0.20076015501795963,1.1485659478695143,32.987998962402344,1.1196150634488233,32.62200164794922,1.2876851023247124,33.05599975585937,0.20076015501795963
4018,2016-06-22,33.50600051879883,33.85400009155273,33.00400161743164,33.32199859619141,4257500.0,0.0106171562198758,-1.0731774261828937,2.5556320864680586,38.48195110087104,35.03450929306683,-0.4458480105664364,0.8090493122075202,-3.2274678753772648,-3.9227779257768134,32.61773320988326,0.8499984741210866,-0.33063310453061945,-0.5438995361328125,-2.7788495243490274,1.691050452083406,-1.66137453024092,0.573575457975295,-1.305999755859382,78.11323651840566,40.78941444605327,1.1174749941081092,6,-0.4589996337890625,0.2969989776611328,-3.8085012435913086,-4.110001564025879,7.347999572753906,2,0.17811730472845522,-1.918605424826375,33.15399932861328,1.1485659478695143,32.987998962402344,1.1196150634488233,32.62200164794922,0.17811730472845522
4019,2016-06-23,34.582000732421875,34.597999572753906,33.56399917602539,33.919998168945305,4028000.0,0.032113657164762,1.979827184380634,3.597802425624724,45.549216942037575,35.19911111099493,-1.6505900276874357,-0.2828713417510471,-4.197672649819921,-4.997154463589162,31.02260357522935,1.0919990539550781,-0.5745680803992812,0.5330005645751967,-1.7010311249204904,2.7670322540708803,-0.5840152801726433,1.6500164093230367,-2.348919982910161,99.3145311550003,60.41593313735858,1.1170158447478424,6,-1.1830005645751953,-0.7790012359619141,-4.498001575469971,-4.832001686096191,5.959999084472656,3,0.13365328018510692,-1.0731774261828937,33.50600051879883,-1.918605424826375,33.15399932861328,1.1485659478695143,32.987998962402344,0.13365328018510692
4020,2016-06-24,34.417999267578125,34.720001220703125,33.029998779296875,33.088001251220696,5965000.0,-0.004742393770467812,-1.3374813024816585,2.009052667972791,45.88832159662294,34.88210160929293,-1.3070558282533398,-0.20399209489887937,-3.9192183175071023,-4.826782180254696,29.013419582938226,1.69000244140625,-0.8404878363989141,0.41639919281006144,-1.738814655560418,2.5716130411805374,-0.6612077313751783,1.4940061169953012,-2.0903217651367214,84.85446180040755,42.90922252596418,1.0776069241852382,6,-0.9259986877441406,-0.6149997711181641,-4.334000110626221,-4.668000221252441,5.650001525878906,4,0.1686907978212624,1.979827184380634,34.582000732421875,-1.0731774261828937,33.50600051879883,-1.918605424826375,33.15399932861328,0.1686907978212624
4021,2016-06-27,33.332000732421875,34.200000762939446,33.09000015258789,34.097999572753906,5346000.0,-0.03155321512773879,1.2886581720937738,-0.5759398366848193,38.25307779561053,35.29878564881161,-0.12615381322388686,0.7780858189395801,-2.7086521774009,-3.7240254112575037,26.821326671475,1.3279991149902344,-1.0886286554861613,-0.5782993316650362,-2.6813238925827676,1.5247252292526952,-1.629811612123902,0.47321294879382947,-0.8607838068847684,21.758801317725087,-18.85698300182372,1.0515122804588664,6,0.15999984741210938,0.6779994964599609,-3.218501567840576,-3.5820016860961914,6.388000488281257,0,0.22698901689490159,-1.3374813024816585,34.417999267578125,1.979827184380634,34.582000732421875,-1.0731774261828937,33.50600051879883,0.22698901689490159
4022,2016-06-28,34.59999847412109,34.647998809814446,33.74399948120117,33.74399948120117,3546000.0,0.038041453073227594,-1.112150448985032,-1.1174938496628426,47.78155393752604,36.66662973033916,-1.2587654066412597,-0.5967460512805403,-3.8395509908832572,-4.9714577725237845,24.55183924350654,1.315998077392571,-0.9796059161074311,0.738098526000968,-1.2454519434084332,2.7216489954103693,-0.25367670870372905,1.7298737607056651,-1.9938544908740212,93.0068313329876,50.907669131667184,0.9917752347047001,6,-1.1079978942871023,-0.5899982452392507,-4.26049947738646,-4.6309995651244975,5.08399963378907,1,0.1975144489934162,1.2886581720937738,33.332000732421875,-1.3374813024816585,34.417999267578125,1.979827184380634,34.582000732421875,0.1975144489934162
4023,2016-06-29,36.29600143432617,36.77799987792969,34.490001678466804,35.0,8494500.0,0.04901742875721804,1.0247786714378486,1.5140221484436054,60.83189538335415,40.238824775382696,-2.7000550204909217,-2.3283238451090256,-5.36792559753885,-6.600994090112188,23.43452669080547,2.2879981994628835,-0.8813812724073955,2.380901336669922,0.19579292086466182,4.566009752475178,1.2883471287672918,3.473455544572552,-3.563026016831742,87.13985319323044,41.09900715775094,1.0925542079026285,6,-1.7750015258789062,-1.8070011138916016,-5.889502525329583,-6.327002525329583,4.021999359130859,2,0.1352766049531997,-1.112150448985032,34.59999847412109,1.2886581720937738,33.332000732421875,-1.3374813024816585,34.417999267578125,0.1352766049531997
4024,2016-06-30,38.64400100708008,38.65399932861328,36.86199951171875,36.9640007019043,12487500.0,0.06469030967508549,1.1082388633079319,1.2962950971186704,82.27275736615447,46.320948491002724,-4.662332094357673,-4.603287037977225,-7.505693167094989,-8.847952395819249,22.576428037540186,2.3579978942871094,-0.6180694056742624,4.532700920104979,1.502169664819256,7.563232175390702,3.0174352924621175,6.047966547747841,-5.587423632750827,99.82222047374411,46.3821954571318,1.5152656276428618,6,-2.954000473022461,-3.217000961303711,-7.711501121520989,-8.149001121520989,1.4279975891113281,3,0.05718867164059316,1.0247786714378486,36.29600143432617,-1.112150448985032,34.59999847412109,1.2886581720937738,33.332000732421875,0.05718867164059316
4025,2016-07-01,36.91400146484375,38.6879997253418,36.7599983215332,38.650001525878906,10597000.0,-0.04476760938701374,1.1280410270229304,-1.0333331819564853,69.13295204563426,51.006361862174224,-2.525019610674754,-2.8789703917859626,-5.5825193853622785,-7.036388193577508,21.563413658288795,1.9280014038085938,-0.3787997815747417,2.7126012802124038,-0.5420615658358798,5.967264126260687,1.0852698571882655,4.339932703236542,-3.297681895086093,68.31013940886498,9.420467812416334,1.6273314230241414,7,-1.0970020294189453,-1.470001220703125,-5.439000606536865,-6.226000785827637,2.8839988708496094,4,0.09828244590351498,1.1082388633079319,38.64400100708008,1.0247786714378486,36.29600143432617,-1.112150448985032,34.59999847412109,0.09828244590351498
4026,2016-07-05,37.36800003051758,38.0,36.67399978637695,36.79999923706055,8051500.0,0.012298817458362254,-2.2341480661338493,-0.3271893856491797,69.68686106378716,55.31984302573313,-2.561774695846637,-3.3085378073890297,-5.8142912803053335,-7.411070295271838,20.627611512920364,1.3260002136230469,-0.08241407669242307,3.0433998107910156,-0.4972242109485734,6.584023832530605,1.2730877999212211,4.81371182166081,-3.143078842089821,73.30097836486527,9.48679864337413,1.7703120108697943,7,-1.5219993591308594,-1.9239997863769531,-5.3665008544921875,-6.583001136779785,2.5139999389648438,1,0.07225435561802684,1.1280410270229304,36.91400146484375,1.1082388633079319,38.64400100708008,1.0247786714378486,36.29600143432617,0.07225435561802684
4027,2016-07-06,37.2239990234375,37.69599914550781,37.066001892089844,37.15599822998047,8203500.0,-0.003853591494392905,-4.080756806645131,0.11971953955056482,69.00696880320811,58.711511659326135,-1.9888825987690524,-3.147772679078585,-5.445219514655076,-7.183505756381734,19.48423012487987,0.6299972534179688,0.28790004557586,2.786298942565921,-0.977531379038517,6.550129264170359,0.9043837817637055,4.668214103368136,-2.4635084105800615,65.12621765047973,-3.5425658527081794,1.8819151608022187,7,-1.364999771118164,-1.779998779296875,-4.949498653411865,-6.354998588562012,2.8339996337890625,2,0.06705357464935635,-2.2341480661338493,37.36800003051758,1.1280410270229304,36.91400146484375,1.1082388633079319,38.64400100708008,0.06705357464935635
4028,2016-07-07,37.6879997253418,37.88199996948242,37.0,37.0,5874000.0,0.012465095478112032,-1.56395442322087,10.117524963536408,69.7139982991668,61.396487365673835,-2.0084970002855442,-3.5808254166237745,-5.677470004561833,-7.565442050303659,18.311507669226874,0.8819999694824219,0.6797993071370882,3.1140996932983427,-0.9175366645161915,7.145736051112873,1.0982815143910756,5.12991787220561,-2.4562080189862385,50.347565526045635,-19.763892810341297,2.015818178907266,7,-1.829000473022461,-2.243999481201172,-5.290500164031982,-6.696000099182129,3.4860000610351562,3,0.05296111221382316,-4.080756806645131,37.2239990234375,-2.2341480661338493,37.36800003051758,1.1280410270229304,36.91400146484375,0.05296111221382316
4029,2016-07-08,37.0260009765625,37.92599868774414,36.571998596191406,37.83200073242188,7473000.0,-0.017565239694431467,1.7243581379283877,-1.1715117407335636,68.38677393009445,63.89631540272622,-1.0765716546807198,-2.849932869194461,-4.783669481503651,-6.863387018058454,17.9878435895374,1.3540000915527344,1.0470217421916033,2.315600967407228,-1.8587533719346112,6.489955306749067,0.22842379773630483,4.402778137078151,-1.3794643079285933,21.455677604169484,-50.1796637835228,2.08717716967092,7,-1.1370010375976562,-1.582000732421875,-4.570001125335693,-6.034001350402832,5.270000457763672,4,0.08891048803726798,-1.56395442322087,37.6879997253418,-4.080756806645131,37.2239990234375,-2.2341480661338493,37.36800003051758,0.08891048803726798
4030,2016-07-11,39.32400131225586,39.63999938964844,37.60599899291992,37.83200073242188,13902000.0,0.06206450264904384,-1.0925886316764422,-1.851117905418172,72.77826401663896,67.73244720506271,-2.911663210190298,-4.851006112313726,-6.829604610571607,-9.124550684222793,19.795890806674045,2.6139984130859375,1.426261189700142,4.267201232910153,-0.23540318768140622,8.769805653501717,2.01589902261437,6.518503443205937,-3.312489076817009,89.70019570834235,15.863653534008662,2.251302210295781,7,-2.6320018768310547,-3.404001235961914,-6.685001373291016,-8.332001686096191,3.315998077392578,0,0.019021393016341426,1.7243581379283877,37.0260009765625,-1.56395442322087,37.6879997253418,-4.080756806645131,37.2239990234375,0.019021393016341426
4031,2016-07-12,39.46599960327149,40.540000915527344,39.071998596191406,39.92399978637695,8764000.0,0.003610982765667181,-1.3563398564745646,-0.3069705128106758,72.7312042206755,70.50463056985708,-2.3379061444205007,-4.696338329851429,-6.750215549788528,-9.216728880240222,21.914244891256885,1.4680023193359375,1.7208449591972865,4.067999458312997,-0.6910427776826111,8.827041694308608,1.6884783403151928,6.447520576310801,-2.9464991662432993,72.93345049164208,-0.9294840139058351,2.3795211179978053,7,-1.9509983062744212,-3.095998764038093,-6.682499885559089,-8.473999977111824,3.200000762939446,1,0.00841232290476035,-1.0925886316764422,39.32400131225586,1.7243581379283877,37.0260009765625,-1.56395442322087,37.6879997253418,0.00841232290476035
4032,2016-07-13,38.72600173950195,39.57600021362305,38.599998474121094,39.53200149536133,5305500.0,-0.01875026278843317,1.1834559388281076,1.7598240908864027,68.28756603956144,71.33303842054679,-1.0628560734562882,-3.6858364241087997,-5.784353837238463,-8.436041211331862,23.947652030212822,0.9760017395019531,2.038798675111323,3.036301422119138,-1.7906855159946318,7.863288360232907,0.6228079530622495,5.449794891176026,-1.5632212259138996,54.284321680311635,-18.254415037094972,2.4134934690568857,7,-0.17000198364257812,-2.3560009002685547,-5.831501483917236,-7.734002113342285,2.7979965209960938,2,0.029850699221585453,-1.3563398564745646,39.46599960327149,-1.0925886316764422,39.32400131225586,1.7243581379283877,37.0260009765625,0.029850699221585453
4033,2016-07-14,39.099998474121094,39.45600128173828,38.70199966430664,39.03200149536133,3854000.0,0.009657509627120975,-1.0714311914106507,-0.08436352277460149,66.64701688812724,69.59684503409932,-1.1144765475907903,-3.761218377956318,-5.912652130799522,-8.78636791551624,26.090947017652976,0.7540016174316406,2.5600217563125938,3.0982982635498075,-1.7651014180095927,7.961697945109208,0.6665984227701074,5.529998104329508,-1.3968626962227546,63.709637104061954,-5.217332435186478,2.4316998407797006,7,-0.5439987182617188,-2.7299976348876953,-5.816998481750488,-8.107998847961426,2.848003387451172,3,0.02450128441154642,1.1834559388281076,38.72600173950195,-1.3563398564745646,39.46599960327149,-1.0925886316764422,39.32400131225586,0.02450128441154642
4034,2016-07-15,39.04199981689453,39.95600128173828,38.849998474121094,39.18199920654297,4052500.0,-0.0014833416749351347,-3.221368044029003,-2.05890603085554,67.17173291204654,69.37893179703401,-1.1109085463254758,-3.4064187255564136,-5.616104381732313,-8.69614202316437,28.323719025533688,1.1060028076171875,2.952239506577726,2.740999603271483,-2.095806191075738,7.577805397618704,0.32259670609786895,5.159402500445097,-0.8849656169755491,48.943417961309585,-17.226557055354156,2.4184028971736105,7,-0.48600006103515625,-2.671998977661133,-5.709499359130859,-8.050000190734863,3.4720001220703196,4,0.0546078576784339,-1.0714311914106507,39.099998474121094,1.1834559388281076,38.72600173950195,-1.3563398564745646,39.46599960327149,0.0546078576784339
4035,2016-07-18,39.88600158691406,40.38600158691406,39.040000915527344,39.34000015258789,7442000.0,0.02161779043025125,-1.3490414989830801,-3.900027247956403,74.7844674625353,69.94533250800603,-1.6639831345597216,-3.8770977940367573,-6.213214426993744,-9.510760906766095,31.019089850953453,1.3460006713867188,3.1229493633869723,3.221801376342775,-1.5421796774155965,7.985782430101146,0.8398108494635892,5.6037919032219605,-1.3476927124977394,66.28873682554665,-5.271796905761434,2.3819905268791857,7,-1.3300018310546875,-3.516000747680664,-6.660001277923584,-8.894001960754395,2.747997283935547,0,0.06042219704977381,-3.221368044029003,39.04199981689453,-1.0714311914106507,39.099998474121094,1.1834559388281076,38.72600173950195,0.06042219704977381
4036,2016-07-19,39.75600051879883,40.04999923706055,39.262001037597656,39.64799880981445,3330500.0,-0.003259315623100334,1.2643654221384255,0.19780480818271373,71.33401120733441,70.20389277513118,-1.2958990225973963,-3.387749071220469,-5.8316457832525685,-9.276246131122427,33.51450819000029,0.7879981994628906,2.8582142437718687,2.7534002304077134,-1.870523366854222,7.377323827669649,0.4414384317767457,5.065362029038681,-0.9060020446777344,64.72564557124244,-3.9517970512274303,2.311961798630967,7,-1.2000007629394531,-3.3859996795654297,-6.898500442504883,-8.76400089263916,2.4659996032714844,1,0.07254247995811092,-1.3490414989830801,39.88600158691406,-3.221368044029003,39.04199981689453,-1.0714311914106507,39.099998474121094,0.07254247995811092
4037,2016-07-20,39.810001373291016,40.0,39.40399932861328,40.0,4839000.0,0.0013583070174942868,5.273736623366194,-1.75921870584911,66.82628832874364,69.88303611175083,-1.0554956050414432,-3.0751985861441824,-5.6195605355714235,-9.22164380544972,36.14478203687559,0.5960006713867188,2.847906321376044,2.4746009826660185,-1.936219042566357,6.885421007898394,0.2691909700498343,4.680010995282203,-0.7700004577636719,65.79575083078304,-0.5237530637225376,2.2054100126161873,7,-1.2540016174316406,-3.408000946044922,-7.053501129150391,-8.818001747131348,1.88800048828125,2,0.07174074087915105,1.2643654221384255,39.75600051879883,-1.3490414989830801,39.88600158691406,-3.221368044029003,39.04199981689453,0.07174074087915105
4038,2016-07-21,39.4739990234375,39.99800109863281,39.29999923706055,39.63999938964844,3741000.0,-0.008440149165102606,-1.7159608733728162,0.8736924528680707,54.92288470875927,68.38704842049137,-0.49115718169973377,-2.3917926127195415,-5.044517630870793,-8.775430621586136,38.43629802810021,0.6980018615722656,2.793258245505953,1.8401987075805692,-2.2775749263798772,5.957972341541016,-0.21868810939965044,3.899085524560789,-0.21199798583984375,40.624953433965636,-20.5703287265736,2.0588868169802224,7,-0.4009990692138672,-3.0719985961914062,-6.6879987716674805,-8.481999397277832,4.068000793457031,3,0.05193289982713356,5.273736623366194,39.810001373291016,1.2643654221384255,39.75600051879883,-1.3490414989830801,39.88600158691406,0.05193289982713356
4039,2016-07-22,39.20399856567383,39.69599914550781,38.88000106811523,39.599998474121094,4343500.0,-0.006839957046240963,1.7754977585457712,2.3855363544443424,66.42753194468082,67.68141152360712,0.1344178021240623,-1.8527614473785263,-4.54509777577492,-8.408955136125126,39.937176723355996,0.8159980773925852,2.758983697206581,1.3390983581542955,-2.571082206401954,5.249278922710545,-0.6159919241238327,3.2941886404324237,1.3360023498535156,21.51377064710553,-37.17950492469168,1.9550902822781249,7,0.3660011291503906,-2.8019981384277344,-6.410998344421387,-8.21199893951416,3.5100021362304688,4,0.06999294450288618,-1.7159608733728162,39.4739990234375,5.273736623366194,39.810001373291016,1.2643654221384255,39.75600051879883,0.06999294450288618
4040,2016-07-25,40.2239990234375,40.31399917602539,38.65399932861328,39.22000122070313,3728000.0,0.02601776591882543,1.804058277326357,-2.5353485728597533,68.94903966910937,67.26117101787756,-0.8319843846665265,-2.5460246568763836,-5.323158171131659,-9.316468609854791,42.331654408799366,1.6599998474121094,2.7079508204018765,2.068798828124997,-1.6197017002042386,5.757299356454233,0.2245485639603828,3.9130490922896115,0.2828018951416027,94.57830356260585,36.174100934184736,1.8442502641646168,7,-0.7309989929199219,-3.8219985961914062,-7.3759989738464355,-9.231999397277832,1.9760017395019531,0,0.05693120950487862,1.7754977585457712,39.20399856567383,-1.7159608733728162,39.4739990234375,5.273736623366194,39.810001373291016,0.05693120950487862
4041,2016-07-26,40.89799880981445,41.21200180053711,40.19200134277344,40.28400039672852,4693500.0,0.01675616056932161,-1.5564032697547683,0.6115535426608684,72.77461357618255,67.7597318552799,-1.4320932585016948,-2.765947493545326,-5.791399333545783,-9.886140931252694,45.0042052151644,1.0200004577636719,2.7523742833451905,2.3644987106323256,-0.7481713747169607,5.477168795981612,0.808163667957686,3.9208337533069653,-2.243999481201172,87.72467993408543,28.924443734831506,1.5563350426746423,7,-0.9649982452392578,-3.928997039794922,-8.049998760223389,-9.905999183654785,1.496002197265625,1,0.042447066153724844,1.804058277326357,40.2239990234375,1.7754977585457712,39.20399856567383,-1.7159608733728162,39.4739990234375,0.042447066153724844
4042,2016-07-27,41.433998107910156,41.5880012512207,40.900001525878906,41.11800003051758,3626500.0,0.013105758562618863,1.2051119031171482,0.5146561793285181,73.01548238971331,68.4673391332339,-1.7249655098249903,-2.9130638532127904,-6.164168526660632,-10.318969853850213,47.446322330616475,0.69000244140625,2.5270149517435385,2.558798027038577,-0.21804882735660414,5.335644881433758,1.170374599840983,3.947221454236171,-2.779998779296875,94.75108921627135,33.44072216703431,1.3884234271975913,7,-1.312997817993164,-4.166997909545898,-8.304998397827148,-10.441998481750488,1.7480010986328125,2,0.019018247095245133,-1.5564032697547683,40.89799880981445,1.804058277326357,40.2239990234375,1.7754977585457712,39.20399856567383,0.019018247095245133
4043,2016-07-28,41.20600128173828,42.05400085449219,40.8759994506836,41.55799865722656,3816000.0,-0.005502650880518045,-1.3280636284820573,-1.1139225225442737,77.128784742785,69.57367822553819,-1.303939198430598,-2.4225679161098697,-5.784282487583553,-9.987729739078873,48.52727294736804,1.1780014038085866,2.282957611885628,2.085301208496091,-0.5980445547814242,4.768646971773606,0.7436283268573334,3.4269740901348484,-2.4346418762207023,75.05884728876123,8.34744750212269,1.3416728816387558,7,-0.8520011901855469,-3.677000045776367,-7.712501049041748,-10.214001655578613,1.7759971618652415,3,0.011940022436781161,1.2051119031171482,41.433998107910156,-1.5564032697547683,40.89799880981445,1.804058277326357,40.2239990234375,0.011940022436781161
4044,2016-07-29,40.854000091552734,41.20000076293945,40.64400100708008,41.1259994506836,2533500.0,-0.008542473893033309,1.6476053805142552,0.7727312135596361,63.285862686693704,68.2960554726669,-0.7463634995361943,-1.9989997262003172,-5.281802071467496,-9.520901868886906,48.63379786295886,0.5620002746582031,2.153267205102125,1.622800064086917,-1.1581319440638964,4.40373207223773,0.23233406001151025,3.0132660681623236,-1.885682199096678,64.70587575312187,0.8651266616153066,1.3904660040754078,7,-0.5,-3.312000274658203,-7.428999900817871,-9.862000465393066,3.546001434326172,4,0.06579526409453318,-1.3280636284820573,41.20600128173828,1.2051119031171482,41.433998107910156,-1.5564032697547683,40.89799880981445,0.06579526409453318
4045,2016-08-01,40.54199981689453,40.849998474121094,39.71599960327149,40.849998474121094,5400500.0,-0.007636957799946664,6.363661134505775,1.1323506724821941,59.07557904206522,66.93400745430365,-0.3704844769467712,-1.4769888389605654,-4.804822504249117,-9.103633115466064,48.436179571499466,1.138000488281243,2.035033256171708,1.1293998718261733,-1.4833295648287077,3.7421293084810543,-0.17696484650126365,2.4357645901536102,-1.3885409467163043,35.329331547268254,-26.2309868740463,1.3063647183274398,8,-0.18799972534179688,-3.0,-6.940999984741211,-9.550000190734863,3.243999481201172,0,0.0535740934048512,1.6476053805142552,40.854000091552734,-1.3280636284820573,41.20600128173828,1.2051119031171482,41.433998107910156,0.0535740934048512
4046,2016-08-02,40.06800079345703,40.512001037597656,39.8380012512207,40.45800018310547,3688500.0,-0.011691555068282011,1.7068204798235131,1.2662373049294031,61.85093032954491,66.38118989883714,0.17033898830465688,-0.8330521604084424,-4.203928139041771,-8.52263620704197,48.335362671971936,0.7039985656738281,1.9054452221014202,0.5204008102416964,-1.9209037600764773,2.96170538055987,-0.700251474917394,1.7410530954007868,-0.7405094042199636,15.055645928408126,-45.465957782067946,1.220652285159087,8,0.2859992980957031,-2.496000289916992,-6.420500755310059,-9.076001167297363,4.267997741699219,1,0.05320954196024097,6.363661134505775,40.54199981689453,1.6476053805142552,40.854000091552734,-1.3280636284820573,41.20600128173828,0.05320954196024097
4047,2016-08-03,39.72000122070313,40.5359992980957,39.400001525878906,39.933998107910156,4446500.0,-0.008685224265312597,-1.6604279269218742,0.5487108259321387,55.50037767928944,66.44535578445159,0.563486047221474,-0.3040598951183213,-3.7136325287467358,-8.08364907847119,48.03471357987081,1.1359977722167969,1.5797817480459315,0.0476011276245174,-2.135055266578476,2.230257521827511,-1.0437270694769794,1.1389293247260142,2.3339996337890554,12.05726359363573,-46.07572188735954,1.0913281971014959,8,0.6339988708496023,-1.8210010528564524,-5.969000816345222,-8.728001594543464,2.9139976501464773,2,0.0673212412940003,1.7068204798235131,40.06800079345703,6.363661134505775,40.54199981689453,1.6476053805142552,40.854000091552734,0.0673212412940003
4048,2016-08-04,39.683998107910156,40.22999954223633,39.433998107910156,39.83599853515625,2743000.0,-0.0009064227514224976,-1.4417205911606736,0.7102927020571379,55.71782686158249,65.25538855299622,0.7067304289804355,-0.11684516641944498,-3.596004197525815,-7.963799888998267,47.62484568116091,0.7960014343261719,1.3395167993762058,-0.08820190429687358,-2.061285873449336,1.8848820648555886,-1.0747438888731082,0.8983400802793611,2.316922760009767,15.77759457804132,-41.720133574300206,0.9865419845762329,8,0.6700019836425781,-1.411996841430664,-5.932997703552246,-8.691998481750488,6.330001831054695,3,0.08814638810134312,-1.6604279269218742,39.72000122070313,1.7068204798235131,40.06800079345703,6.363661134505775,40.54199981689453,0.08814638810134312
4049,2016-08-05,40.31800079345703,40.400001525878906,39.91400146484375,40.10200119018555,2957500.0,0.015976280510418217,1.5578878682929278,-1.4210460272047383,53.997026742376974,63.594053783359286,0.2764373352047187,-0.5181393506013308,-4.132883954049319,-8.508460560851447,47.81535189926169,0.71600341796875,1.2070969352061098,0.38120079040527344,-1.120129347489467,1.8825309283000138,-0.36946427854209674,1.1318658593526436,1.630901687622071,63.31042756269271,6.638650551283874,0.750665068947369,8,0.4090003967285156,-1.0050010681152344,-5.813000679016113,-8.847001075744629,5.936000823974609,4,0.06607464650327644,-1.4417205911606736,39.683998107910156,-1.6604279269218742,39.72000122070313,1.7068204798235131,40.06800079345703,0.06607464650327644
4050,2016-08-08,40.071998596191406,40.66799926757813,39.928001403808594,40.31800079345703,3049500.0,-0.006101547507919802,-1.7715453194651083,-1.1389011532416156,52.86229723220623,61.381574189584136,0.5572070969701883,-0.22474881429717186,-3.815309263538083,-8.187914439482668,47.24660945897746,0.7399978637695384,1.2626648223166228,0.09779872894286967,-1.3762750602781182,1.5718725181638575,-0.6392381656676207,0.83483562355336,1.8259258657836952,52.99670876479371,-2.5465786942198463,0.7370368946104929,8,0.6550025939941406,-0.7589988708496094,-4.513498306274414,-7.662999153137207,6.880001068115234,0,0.10800566683237123,1.5578878682929278,40.31800079345703,-1.4417205911606736,39.683998107910156,-1.6604279269218742,39.72000122070313,0.10800566683237123
4051,2016-08-09,39.79800033569336,40.0880012512207,39.52999877929688,39.91400146484375,3397500.0,-0.0068376489842483235,1.4051794302626406,0.47154509366083613,49.89546144501126,58.812682973506135,0.7361784676297134,0.0794719769251202,-3.464741230263485,-7.843913140866391,46.10457003322331,0.558002471923821,1.2485980150865856,-0.19279956817626953,-1.6501592455324072,1.2645601091798682,-0.9214794068543384,0.5358802705017993,2.0499656675598175,31.387974656887053,-21.914186347860188,0.7286798386780683,8,0.9290008544921875,-0.4850006103515625,-4.1675004959106445,-7.372000694274902,7.7519989013671875,1,0.1002060135877143,-1.7715453194651083,40.071998596191406,1.5578878682929278,40.31800079345703,-1.4417205911606736,39.683998107910156,0.1002060135877143
4052,2016-08-10,39.88199996948242,40.27799987792969,39.59199905395508,40.0,3881500.0,0.0021106496075313785,1.0356113988171038,1.0172317406031108,53.71720790437126,56.21139665812683,0.45692683084939034,0.09119281648420241,-3.4828338480800483,-7.843713352192054,45.52258284166385,0.6860008239746094,1.126217120230912,-0.1665998458862319,-1.4990940068191136,1.1658943150466499,-0.8328469263526728,0.499647234580209,1.917006744223272,36.30481690088577,-17.83254055289644,0.6662470804664399,8,0.4180011749267578,-0.569000244140625,-4.23699951171875,-7.456000328063965,7.7239990234375,2,0.11167941851165963,1.4051794302626406,39.79800033569336,-1.7715453194651083,40.071998596191406,1.5578878682929278,40.31800079345703,0.11167941851165963
4053,2016-08-11,40.05799865722656,40.49800109863281,39.93999862670898,40.27000045776367,3461000.0,0.004412985504207878,-1.4910721128055318,1.7966249636310736,57.916202559396886,55.61476775509385,0.11282331259228329,-0.00986053346478144,-3.578689522582607,-7.936348801023726,44.96736418450462,0.6160011291503906,0.8983141841759519,-0.03850116729736186,-1.2940718187242197,1.217069484129496,-0.6662864930107943,0.5892841584160706,1.6930279527225949,46.397157414855904,-11.376656437376077,0.6277853257134294,8,0.0670013427734375,-0.7449989318847656,-4.406498908996582,-7.6319990158081055,9.740001678466797,3,0.06430676269340596,1.0356113988171038,39.88199996948242,1.4051794302626406,39.79800033569336,-1.7715453194651083,40.071998596191406,0.06430676269340596
4054,2016-08-12,41.17399978637695,41.29800033569336,39.80199813842773,39.992000579833984,5542000.0,0.027859632696578984,1.0923103188872922,-5.575420602789023,58.65209902089467,55.56771441940824,-1.06500940758432,-1.009716721252154,-4.583421506470216,-8.964173673221424,44.359598559068736,1.496002197265632,0.6382836230038507,0.9708999633789048,-0.2696380011349291,2.2114379278927387,0.3506309811219879,1.5911689456358218,0.5300063218908022,92.98640044360917,38.22119663884726,0.6202689822569186,8,-0.8249988555908203,-1.8610000610351562,-5.522500038146973,-8.748000144958496,7.653999328613288,4,0.11754991445327811,-1.4910721128055318,40.05799865722656,1.0356113988171038,39.88199996948242,1.4051794302626406,39.79800033569336,0.11754991445327811
4055,2016-08-15,42.29600143432617,43.19400024414063,41.099998474121094,41.805999755859375,6188000.0,0.027250246606365547,-1.2018896949251878,0.4145533057504502,61.771655364342564,55.5589060899413,-2.136741999500458,-2.046853023766971,-5.591459333219589,-9.978699946229312,43.89235270677482,2.0940017700195384,0.38173383102647307,1.9724016189575195,0.43007122246096685,3.514732015454072,1.2012364207092432,2.743566817205796,-2.8959999084472656,75.49130865719358,23.86685953387348,0.7711651982482776,8,-0.9990005493164062,-1.8960018157958984,-6.6295013427734375,-9.75300121307373,7.61199951171875,0,0.0935785901476085,1.0923103188872922,41.17399978637695,-1.4910721128055318,40.05799865722656,1.0356113988171038,39.88199996948242,0.0935785901476085
4056,2016-08-16,42.63999938964844,43.4739990234375,42.49399948120117,42.66999816894531,7476000.0,0.008133108181783921,-5.086980215614264,-0.06122178885333707,60.494264014658626,56.11378234942678,-2.32168428131547,-2.280640469159316,-5.808441000438094,-10.208043485691519,43.44256141551976,1.1779975891113281,0.3174847453455598,2.1721996307373033,0.34107199146540523,4.003327270009201,1.2566358111013542,3.0877634503732523,-3.164117889404295,78.5162380127412,31.01079683657406,0.9155638196359484,8,-1.1860008239746094,-1.6030006408691406,-6.3339996337890625,-9.611000061035156,7.770000457763672,1,0.10112571145357507,-1.2018896949251878,42.29600143432617,1.0923103188872922,41.17399978637695,-1.4910721128055318,40.05799865722656,0.10112571145357507
4057,2016-08-17,42.66600036621094,43.097999572753906,42.45600128173828,42.854000091552734,5663000.0,0.0006097790087871147,-1.1118437976446673,6.266912512716175,63.16736483436637,56.94150879084721,-2.107471747580611,-2.1942045568799813,-5.706374633681811,-10.10376829391545,42.949863254780055,0.641998291015625,0.30683778471003365,2.0554006576538058,0.007632386937096669,4.103168928370515,1.0315165222954477,3.079284793012164,-3.030194165039063,77.99568457281535,32.572068461456,1.0238841353583557,8,-1.16400146484375,-1.6290016174316406,-5.723499298095703,-9.045000076293945,6.818000793457031,2,0.11447051115476614,-5.086980215614264,42.63999938964844,-1.2018896949251878,42.29600143432617,1.0923103188872922,41.17399978637695,0.11447051115476614
4058,2016-08-18,41.52399826049805,43.402000427246094,39.82600021362305,43.400001525878906,15799000.0,-0.026766092343103565,2.8042533850346265,9.97875535174401,55.28889643717079,57.08504986804651,-0.7565800433193957,-0.9388841624883995,-4.446999318128043,-8.833167596864193,41.550629529998886,3.576000213623047,0.2920331759481485,0.8108985900878878,-1.2022553472796815,2.824052527455457,-0.19567837859590043,1.817475558771676,-1.734664346435551,46.89541685842313,3.7493226198037775,1.0065769686837847,8,-0.021999359130859375,-0.45999908447265625,-4.06099796295166,-7.7869977951049805,6.71800231933593,3,0.1464695353820904,-1.1118437976446673,42.66600036621094,-5.086980215614264,42.63999938964844,-1.2018896949251878,42.29600143432617,0.1464695353820904
4059,2016-08-19,41.948001861572266,42.14599990844727,40.84000015258789,41.27999877929688,6664000.0,0.010211049485510992,1.4548886602299382,-0.3560777822738853,60.90598615325163,57.978793081496,-1.0337639042557214,-1.208746571996656,-4.724747861464827,-9.13684071355366,40.68216226676253,1.305999755859382,0.36674609845195505,1.0977020263671875,-0.8555336834949898,3.050937736229365,0.12108417143609529,2.0743198812982797,-2.1220016479492188,58.16892380118812,13.454329042519952,0.9766178549310887,8,-0.4460029602050781,-0.884002685546875,-4.485001564025879,-8.033000946044922,6.881999969482422,4,0.1871364099779047,2.8042533850346265,41.52399826049805,-1.1118437976446673,42.66600036621094,-5.086980215614264,42.63999938964844,0.1871364099779047
4060,2016-08-22,42.51399993896485,42.89599990844727,41.68600082397461,41.79999923706055,4536500.0,0.013492849534535,-1.5690069207375252,1.0688583942939922,68.70599218157422,60.06885205222522,-1.359948891222686,-1.6805497077925509,-5.073646372267973,-9.581029203294285,39.60451161283612,1.2099990844726634,0.4706796920061791,1.5492000579834055,-0.5147923112195301,3.613192427186341,0.5172038733819377,2.5811962425848733,-2.687999725341804,73.6842270373033,24.17624619710454,1.031996184601468,8,-0.9810009002685618,-1.4500007629394602,-5.050999641418464,-8.598999023437507,6.184001922607408,0,0.14851576386813936,1.4548886602299382,41.948001861572266,2.8042533850346265,41.52399826049805,-1.1118437976446673,42.66600036621094,0.14851576386813936
4061,2016-08-23,42.63399887084961,42.99599838256836,42.349998474121094,42.71200180053711,3826000.0,0.00282257449444967,1.0000118102796673,-0.10924769328581777,73.09028124132846,62.22141575633157,-1.1570296881613515,-1.7537385397801657,-4.978605693171545,-9.575495811739742,38.06455040175517,0.6459999084472656,0.5571435432691985,1.5823989868164077,-0.6116784214845978,3.776476395117413,0.48536028266590847,2.679437690966907,-2.662078704833988,78.52344769246032,23.275295469528615,1.0970387041505023,8,-0.9960002899169922,-1.5699996948242188,-5.170998573303223,-8.678997993469238,5.7779998779296875,1,0.1706150553043433,-1.5690069207375252,42.51399993896485,1.4548886602299382,41.948001861572266,2.8042533850346265,41.52399826049805,0.1706150553043433
4062,2016-08-24,42.22200012207031,42.8759994506836,42.09600067138672,42.56800079345703,4846000.0,-0.009663619639043386,-1.6086934333575977,4.435739436619718,68.9799600158841,63.45072214038571,-0.42264030039339673,-1.3488331162689349,-4.359980624198059,-9.033625282992936,36.18987511767713,0.7799987792968821,0.6729064144340171,1.131000137329103,-1.1195644892076118,3.3815647638658177,0.005717824060745613,2.2562824505974604,-2.1099968017578163,67.00223057368734,6.482015180926766,1.1252823132683585,8,-0.5840015411376953,-1.1580009460449219,-4.758999824523926,-8.20199966430664,5.933998107910156,2,0.1939273293938948,1.0000118102796673,42.63399887084961,-1.5690069207375252,42.51399993896485,1.4548886602299382,41.948001861572266,0.1939273293938948
4063,2016-08-25,41.698001861572266,42.060001373291016,41.29999923706055,42.0,3876000.0,-0.012410550399864717,2.6018983050847457,0.8728252960243434,60.492708510382805,63.65523430588439,0.40058256382027935,-0.8285665449908919,-3.6301532232555047,-8.381451866133212,33.75679558632443,0.9220008850097656,0.8336271334875818,0.5824018478393569,-1.684154462289328,2.848958157968042,-0.5508763072249891,1.715680002903703,-1.4515187131347673,39.796030305282194,-19.529727019079075,1.1332781550643432,8,-0.04800224304199219,-0.634002685546875,-4.219001770019531,-7.678001403808594,7.273998260498047,3,0.18672355869577206,-1.6086934333575977,42.22200012207031,1.0000118102796673,42.63399887084961,-1.5690069207375252,42.51399993896485,0.18672355869577206
4064,2016-08-26,43.54199981689453,43.75400161743164,41.70399856567383,41.900001525878906,6458500.0,0.044222693486462905,-1.0157313738508107,-5.437113948993899,71.22585595053866,64.70570103768395,-1.1981929281288757,-2.5938490014903977,-5.248969474777802,-10.096108313442656,31.908895819209505,2.055999755859375,1.0281991878952113,2.2919998168945312,-0.21524369016346157,4.799243323952524,1.0383780633655348,3.5456215704235277,-3.1664160334570326,91.36097820308346,29.94436809163669,1.253621753528997,8,-1.7519989013671875,-2.3379993438720703,-5.804499626159668,-9.46299934387207,6.178001403808601,4,0.10794177535951888,2.6018983050847457,41.698001861572266,-1.6086934333575977,42.22200012207031,1.0000118102796673,42.63399887084961,0.10794177535951888
4065,2016-08-29,42.7140007019043,43.492000579833984,42.61000061035156,43.400001525878906,4668000.0,-0.01901610211915361,1.0275886260495912,-0.41778412786915714,66.70486610093042,65.3957679361586,-0.3404691116797238,-1.680970029364694,-4.1867761223574504,-9.142780306545745,31.20266618327374,0.9319992065429688,1.185372562889384,1.35540065765381,-1.2101991766386107,3.9210004919462307,0.07260074050759613,2.638200574800024,-2.1357118484271496,57.620215699624744,-7.281080875319354,1.2827999171462103,8,-0.9239997863769531,-1.510000228881836,-4.728000640869141,-8.621000289916992,6.911998748779304,0,0.14318492832907892,-1.0157313738508107,43.54199981689453,2.6018983050847457,41.698001861572266,-1.6086934333575977,42.22200012207031,0.14318492832907892
4066,2016-08-30,42.20000076293945,43.13399887084961,41.84199905395508,43.13399887084961,5068000.0,-0.012033523681192593,1.7666005015479371,1.361511641485617,62.65560995603808,65.33890628301101,0.11684039441291105,-1.053046699555317,-3.4515250848589716,-8.500026566651655,30.214057722666965,1.2919998168945312,1.2566524300275788,0.7348007202148423,-1.7817120913410847,3.2513135317707693,-0.5234556855631212,1.9930571259928058,-1.4311691436250342,36.67484323070657,-30.528284652138524,1.258256405777965,8,-0.4099998474121094,-0.6229991912841797,-4.252500534057617,-7.973000526428223,8.99599838256836,1,0.15398106590413696,1.0275886260495912,42.7140007019043,-1.0157313738508107,43.54199981689453,2.6018983050847457,41.698001861572266,0.15398106590413696
4067,2016-08-31,42.39400100708008,42.55400085449219,41.85200119018555,42.30799865722656,3803000.0,0.004597162100314467,2.4581090095930698,-0.09207979023206803,62.72887251484452,66.16557029164142,-0.1338793285765405,-1.0924569092318208,-3.4228097190255937,-8.548978288312412,29.72896878293171,0.7019996643066406,1.2256530510079102,0.7951009750366183,-1.612798875611567,3.2030008256848035,-0.4088489502874779,1.9990509003607144,-1.4460591878786246,44.58030598381475,-24.211394221288003,1.2039499253240926,8,-0.0970001220703125,-0.8169994354248047,-3.942999839782715,-7.831000328063965,8.195999145507812,2,0.14195399345992787,1.7666005015479371,42.20000076293945,1.0275886260495912,42.7140007019043,-1.0157313738508107,43.54199981689453,0.14195399345992787
4068,2016-09-01,43.18199920654297,43.41600036621094,42.183998107910156,42.38000106811523,5644500.0,0.018587493059013083,-1.0636483589509298,9.32530494566431,61.347199270171494,66.21459397129918,-0.7397495712084066,-1.6916907977614386,-3.985691573770481,-9.180380535991375,29.411304431353525,1.2320022583007812,1.1988591423136867,1.4081991195678683,-0.9209283910777586,3.737326630213495,0.24363536424505128,2.5727628748906852,-2.0656937994477005,72.09748490870793,6.103268279524002,1.1645637553228145,9,-0.654998779296875,-1.6049976348876953,-4.487998962402344,-7.731998443603516,9.086002349853509,3,0.11518686292513847,2.4581090095930698,42.39400100708008,1.7666005015479371,42.20000076293945,1.0275886260495912,42.7140007019043,0.11518686292513847
4069,2016-09-02,42.98199844360352,43.67399978637695,42.400001525878906,43.400001525878906,7736500.0,-0.004631577199166403,1.6376786412406064,-0.5212020605120704,54.327513581986736,64.6169852380117,-0.42203312586819663,-1.3511511439911246,-3.592945091076338,-8.841080567743838,29.01294217905297,1.2739982604980469,1.147708868660942,1.0749984741211023,-1.2078212769749541,3.3578182252171587,-0.06641140142692592,2.2164083496691305,-1.7074312638880755,62.22701604171217,-2.459888365891125,1.1414098755480289,9,-0.454998016357429,-1.4049968719482493,-4.0404977798461985,-6.439997673034675,7.858001708984368,4,0.13936070669971845,-1.0636483589509298,43.18199920654297,2.4581090095930698,42.39400100708008,1.7666005015479371,42.20000076293945,0.13936070669971845
4070,2016-09-06,44.400001525878906,44.83599853515625,43.32600021362305,43.50199890136719,10868500.0,0.032990627090919045,-1.415997314453125,-2.1483157961981436,59.777789645724845,63.137819505166846,-1.7258658401106572,-2.5595137463005813,-4.792464068405451,-10.105973170596542,28.63478759139952,1.8540000915527273,1.2718317292009615,2.276601409912111,-0.09270938608873536,4.645912205912957,1.0919460119116877,3.461256807912534,-2.976668279900487,85.43763911734465,21.570598447509113,1.1846553980004229,9,-1.3320026397705078,-2.282001495361328,-5.452001571655273,-7.480001449584961,7.8839988708496165,1,0.11981980882868704,1.6376786412406064,42.98199844360352,-1.0636483589509298,43.18199920654297,2.4581090095930698,42.39400100708008,0.11981980882868704
4071,2016-09-07,43.7859992980957,44.52399826049805,43.58000183105469,44.37799835205078,5701000.0,-0.013828878528874045,1.135741256176236,-0.6592397814839044,55.84062779373424,61.677893702705745,-1.0407091669670194,-1.7195857808962387,-3.927597491169223,-9.330785211058952,28.783404899167063,0.9439964294433594,1.3165407380328702,1.4631992340087905,-0.7480783173929666,3.6744767854105476,0.3575604583079155,2.5688380097096655,-2.0896528289830556,64.81232669894162,2.6195891737191914,1.1056387757008779,9,-0.7180004119873047,-1.667999267578125,-4.83799934387207,-6.865999221801758,8.61000061035157,2,0.1333759705432116,-1.415997314453125,44.400001525878906,1.6376786412406064,42.98199844360352,-1.0636483589509298,43.18199920654297,0.1333759705432116
4072,2016-09-08,44.33599853515625,44.650001525878906,43.50199890136719,43.79999923706055,3581500.0,0.012561075363751506,-1.0282732428634493,-0.9054056666387438,65.6291728559392,62.24861196332313,-1.4072943686974995,-2.0224876737981816,-4.256046671294008,-9.7171272577108,28.81997279613503,1.1480026245117188,1.2743013348412404,1.7904985427856417,-0.27831056113849684,3.85930764670978,0.7560939908235724,2.824903094747711,-2.3884799007601174,81.1463077131095,16.31554276275814,1.0344045519620677,9,-1.065999984741211,-2.217998504638672,-5.372998237609863,-7.415998458862305,7.937999725341797,3,0.15472755406449057,1.135741256176236,43.7859992980957,-1.415997314453125,44.400001525878906,1.6376786412406064,42.98199844360352,0.15472755406449057
4073,2016-09-09,42.63399887084961,44.48799896240234,42.242000579833984,44.0,4699500.0,-0.03838866204754676,-1.0893030451962198,-2.5485129066465495,53.3385116806138,60.26112926666481,0.49331664533070807,-0.12396101007112748,-2.4023820622311973,-7.855746097467247,28.257112822425267,2.2459983825683523,1.1530648593612867,-0.040301132202145595,-1.7459106432226221,1.665308378818331,-0.8931058877123803,0.8125036233080891,-0.45540184439266795,15.111742482731644,-48.473048874395694,0.852804755510237,9,0.7049999237060547,-0.49900054931640625,-3.5074987411499023,-5.506998062133789,9.586002349853523,4,0.18661165953114667,-1.0282732428634493,44.33599853515625,1.135741256176236,43.7859992980957,-1.415997314453125,44.400001525878906,0.18661165953114667
4074,2016-09-12,46.01399993896485,46.11000061035156,41.604000091552734,41.65999984741211,8782000.0,0.07927947548045444,-1.0179135329515219,-3.187405924225547,63.37102951377757,59.890702979203375,-2.792853755675374,-3.2915280956448143,-5.664009900224372,-11.049217144682153,27.42513121002952,4.506000518798828,1.171968280406638,3.0976999282836957,0.9677304243098703,5.227669432257521,2.032715176296783,4.162684680270608,-1.1780014038086009,97.86949266902653,34.093173708048454,1.0649847519869124,9,-2.1569995880127024,-3.194000244140632,-6.700999259948738,-8.88699913024903,7.099998474121087,0,0.13591519158793486,-1.0893030451962198,42.63399887084961,-1.0282732428634493,44.33599853515625,1.135741256176236,43.7859992980957,0.13591519158793486
4075,2016-09-13,46.25400161743164,48.09400177001953,45.736000061035156,45.737998962402344,14067000.0,0.005215840369999114,-8.069229358471189,0.11851232066586335,63.703826076609346,60.00717143704462,-2.769098970979762,-3.3938047814340635,-5.724637319775837,-11.10003821515079,25.843238257724682,2.358001708984375,1.326123049201989,3.1398015975952163,0.5637233323273207,5.715879862863112,1.8517624649612685,4.427840730229164,-4.650001525878906,71.64869527394985,9.335530901734046,1.2880391326339478,9,-1.4050006866455078,-2.4420013427734375,-6.234001159667969,-9.12700080871582,6.523998260498047,1,0.09914814664225591,-1.0179135329515219,46.01399993896485,-1.0893030451962198,42.63399887084961,-1.0282732428634493,44.33599853515625,0.09914814664225591
4076,2016-09-14,46.95199966430664,48.63000106811523,46.47000122070313,46.47000122070313,12452500.0,0.01509054400629295,-7.962683909365238,0.9341007045325034,67.52630696638833,60.54021970943839,-3.0420415925523656,-3.9549683821701294,-6.246087970740874,-11.593072396107502,24.124629380662256,2.3759994506835866,1.2439409486666975,3.622199630737306,0.5409823766835018,6.70341688479111,2.0815910037104075,5.162808257764205,-5.347999572753906,76.11726201852085,13.802498141391354,1.5406086270269006,9,-1.8349990844726562,-2.871999740600586,-6.931999206542969,-9.82499885559082,5.9480018615722585,2,0.11356280393900486,-8.069229358471189,46.25400161743164,-1.0179135329515219,46.01399993896485,-1.0893030451962198,42.63399887084961,0.11356280393900486
4077,2016-09-15,47.54999923706055,47.84000015258789,46.51399993896485,47.1520004272461,4489000.0,0.012736402645881606,1.7116551016666717,0.8257263381162273,71.5654371803631,61.67557947723745,-3.1645330989344203,-4.393571001354822,-6.65230902234395,-11.980581847707342,22.36643593683768,1.3260002136230398,1.2836286374236892,3.975999259948729,0.38440665141463626,7.567591868482822,2.180202955681679,5.771795564215779,-5.664959106445316,84.62849870563103,18.66117639973976,1.795796304267048,9,-2.4329986572265625,-3.4389991760253906,-7.529998779296875,-10.422998428344727,5.156002044677734,3,0.10191379072851259,-7.962683909365238,46.95199966430664,-8.069229358471189,46.25400161743164,-1.0179135329515219,46.01399993896485,0.10191379072851259
4078,2016-09-16,47.60599899291992,48.59600067138672,47.25,47.5,6091000.0,0.0011777025606285463,-3.4422538225722183,0.26632992437675995,67.24956825602638,63.11136332990853,-2.8239637934706607,-4.1851340070081875,-6.526883895352597,-11.825289494210068,23.56957389192999,1.3460006713867188,1.4225751625672132,3.7278989791870103,-0.15127009466763752,7.607068053041658,1.7883144422596828,5.667483516114338,-5.451160424804691,85.42553468735349,21.733850747923057,1.9395845369273248,9,-2.4889984130859375,-3.3899993896484446,-7.799498558044434,-10.478998184204102,5.8300018310546875,4,0.09805485372279166,1.7116551016666717,47.54999923706055,-7.962683909365238,46.95199966430664,-8.069229358471189,46.25400161743164,0.09805485372279166
4079,2016-09-19,49.79800033569336,50.48400115966797,48.10599899291992,48.42599868774414,10960000.0,0.046044645404866635,-1.3638180322087692,12.943534746464174,76.94764544688886,65.01912508559343,-4.411337371189667,-6.070096313234927,-8.486907056659106,-13.789638304950955,25.05291757759529,2.878002166748047,1.6301358814906095,5.527400398254393,0.9455921483519276,10.109208648156859,3.2364962733031604,7.818304523205626,-7.38415526757813,85.5517972779715,20.220819990049378,2.2909041249512336,9,-3.753999710083008,-4.655000686645508,-10.079000473022461,-12.670999526977539,4.121997833251953,0,0.048636508869489115,-3.4422538225722183,47.60599899291992,1.7116551016666717,47.54999923706055,-7.962683909365238,46.95199966430664,0.048636508869489115
4080,2016-09-20,48.82799911499024,50.59400177001953,48.22000122070313,49.99399948120117,7442000.0,-0.019478718305237952,1.0067587394434943,-0.8498534735390398,74.3676300642889,67.07768089343283,-3.0700153094733054,-4.851554142876267,-7.3654990193550205,-12.600870449458426,26.14272717370477,2.374000549316399,1.8080667203645362,4.241699218750007,-0.6874302424240497,9.170828679924064,1.7771344881629787,6.7062639493370355,-5.929944681381848,57.177438899177034,-11.29179527363793,2.4645647305870284,9,-2.7289981842041087,-3.6179981231689524,-8.996998786926277,-11.700998306274421,4.319999694824212,1,0.08777749192634632,-1.3638180322087692,49.79800033569336,-3.4422538225722183,47.60599899291992,1.7116551016666717,47.54999923706055,0.08777749192634632
4081,2016-09-21,49.90800094604492,50.29399871826172,49.20000076293945,49.597999572753906,6630000.0,0.022118494524243637,1.0221831271440105,-0.2658673035398825,75.93537191040238,68.2228141217065,-3.5652062779097236,-5.648253595609916,-8.283000367304751,-13.472190279726185,27.2286814648057,1.4659996032714773,2.144198342433704,4.958000946044919,-0.4177922512241494,10.333794143313987,2.2701043474103813,7.645897544679457,-6.39427072552364,83.18626186015024,11.212120677550018,2.687896598634535,9,-3.809000015258789,-4.697999954223633,-9.059500694274902,-12.211000442504883,3.5019989013671875,2,0.057505788199921914,1.0067587394434943,48.82799911499024,-1.3638180322087692,49.79800033569336,-3.4422538225722183,47.60599899291992,0.057505788199921914
4082,2016-09-22,50.40999984741211,50.89599990844727,49.94800186157226,50.25,6424500.0,0.01005848545025656,-1.4816828692261128,0.5161262536147173,75.45069144033486,70.67972298389773,-3.481071538685377,-5.802893266824505,-8.589459113786532,-13.756254174008376,28.692845447453564,0.9879989624023509,2.3557026859737533,5.050599861145017,-0.6854986184969647,10.786698340786998,2.182550621324026,7.918649100966007,-6.329847902930965,86.67032163360265,14.10405403901558,2.868049239820991,9,-4.159999847412109,-5.048999786376953,-9.164501190185547,-12.572999954223633,2.5839996337890625,3,0.04939499476302056,1.0221831271440105,49.90800094604492,1.0067587394434943,48.82799911499024,-1.3638180322087692,49.79800033569336,0.04939499476302056
4083,2016-09-23,49.48400115966797,49.97999954223633,49.16400146484375,49.61999893188477,5099000.0,-0.01836934518046185,-1.1030955201722519,-0.8499868869656882,71.7807850871622,71.61414026982938,-1.655286767061014,-4.494093556508425,-7.486705719633292,-12.610127658557559,30.720507427825932,1.2459983825683594,2.664881815329828,3.7353012084960966,-2.01134690849252,9.481949325484713,0.8619771500017919,6.608625266990401,-4.7222644187902105,49.39074245742978,-23.471988125285932,2.8733240584943083,9,-1.1680011749267578,-4.1230010986328125,-8.214502334594727,-11.647001266479492,1.9139976501464844,4,0.06511195632046851,-1.4816828692261128,50.40999984741211,1.0221831271440105,49.90800094604492,1.0067587394434943,48.82799911499024,0.06511195632046851
4084,2016-09-26,48.24200057983398,48.76599884033203,47.44599914550781,48.64199829101562,8469500.0,-0.025099033035475005,3.0740806150621056,2.9412078202573424,63.02372223838617,71.53857317669346,-0.07153047319057038,-3.037669719463338,-6.076868533357157,-11.158702878690455,31.249544050288375,2.0380020141601562,2.8316032732107317,2.2583005905151268,-3.4927881657394195,8.009389346769673,-0.6172437876121464,5.1338449686424,-2.866837522199269,23.07250024049148,-46.208513681868155,2.875544378127272,9,0.44099998474122515,-2.374000549316399,-6.959001541137688,-10.4050006866455,1.5639991760254048,0,0.10766552343834213,-1.1030955201722519,49.48400115966797,-1.4816828692261128,50.40999984741211,1.0221831271440105,49.90800094604492,0.10766552343834213
4085,2016-09-27,48.83000183105469,49.7140007019043,48.5,48.77399826049805,5160500.0,0.01218857518662908,-3.0198692645340577,-0.14000972753368873,67.12850299069203,71.49437273494942,-0.28574831000697287,-3.313887110470496,-6.513948987447307,-11.534896110162052,31.947087567502358,1.4720001220703196,3.314018815188291,2.540501785278323,-3.1283713264389803,8.209374896995627,-0.2939347705803286,5.374938341136975,-2.902755088338722,40.116010999594124,-28.502135355146137,2.834436555858653,9,-0.1250019073486257,-2.7320022583007812,-7.547002792358398,-10.993001937866211,-0.24200057983398438,1,0.10423911830888999,3.0740806150621056,48.24200057983398,-1.1030955201722519,49.48400115966797,-1.4816828692261128,50.40999984741211,0.10423911830888999
4086,2016-09-28,48.69800186157226,49.24599838256836,48.31000137329102,49.0,2974000.0,-0.0027032554686180488,1.3576902196107268,-5.392480076289208,65.2453594216679,70.7921418728722,0.13406643323483536,-2.8144089367653464,-6.225259447934107,-11.189162488072412,33.32899383476952,0.9359970092773366,3.404074903503627,2.083601760864248,-3.337842150378094,7.50504567210659,-0.6271201947569267,4.794323716485422,-2.2738798022831617,36.28992577374731,-29.473510466506625,2.710721955621172,9,0.3749980926513743,-2.6000022888183523,-7.399502754211419,-10.861001968383782,-0.01400375366210227,2,0.0913794566128534,-3.0198692645340577,48.83000183105469,3.0740806150621056,48.24200057983398,-1.1030955201722519,49.48400115966797,0.0913794566128534
4087,2016-09-29,48.4119987487793,48.86000061035156,48.21799850463867,48.4900016784668,4202500.0,-0.0058729948223738004,-1.755353634577603,0.25828943878130434,72.41271036312702,71.36582432921671,0.6204499212836083,-2.1654601396374744,-5.784400422053174,-10.684607813101422,34.759101493956855,0.6420021057128906,3.480749887761519,1.4966987609863267,-3.596558586612801,6.589956108585454,-1.0499299128132407,4.043327434785894,-1.540688904574381,38.121525336721504,-32.64248005034128,2.5466286737995656,9,0.7590007781982422,-2.3139991760253906,-7.060999870300293,-10.57499885559082,0.2740020751953125,3,0.10323889175839573,1.3576902196107268,48.69800186157226,-3.0198692645340577,48.83000183105469,3.0740806150621056,48.24200057983398,0.10323889175839573
4088,2016-09-30,48.15599822998047,48.79600143432617,47.60400009155274,48.69400024414063,3846500.0,-0.005287955990564863,2.212922596035187,6.897202660406977,60.96660286707547,69.59015293145966,1.0758047642900337,-1.5997328325026956,-5.362493927849556,-10.223504419889977,35.535640681497085,1.1920013427734304,3.4440717126941536,0.9919982910156264,-3.8111979810465613,5.795194563077814,-1.4095998450154639,3.3935964270467167,-0.8822193793513193,31.305052788444232,-34.541916607717994,2.4015981360310925,9,1.0150012969970703,-2.0579986572265625,-6.804999351501465,-10.318998336791992,2.0800018310546875,4,0.10046518458854647,-1.755353634577603,48.4119987487793,1.3576902196107268,48.69800186157226,-3.0198692645340577,48.83000183105469,0.10046518458854647
4089,2016-10-03,48.97200012207031,49.57400131225586,48.6619987487793,48.74800109863281,3238000.0,0.016944968894484047,-3.6060302475676718,-0.41635350341051963,63.14057604030843,68.34270248435071,0.14562720826827302,-2.049024246275323,-5.990982955985345,-10.833228553592008,36.32757487277433,1.4180030822753906,3.319794441846909,1.508500099182129,-2.9298855884365267,5.9468857868007845,-0.7106927446271953,3.727692942991453,-1.368000030517571,64.83410591476763,-0.2674596282171393,2.219192843809327,10,0.19899940490722656,-2.7220001220703125,-7.6150007247924805,-11.10300064086914,0.8199996948242188,0,0.04953848488313661,2.212922596035187,48.15599822998047,-1.755353634577603,48.4119987487793,1.3576902196107268,48.69800186157226,0.04953848488313661
4090,2016-10-04,49.72000122070313,50.19400024414063,49.2400016784668,49.34400177001953,5011000.0,0.015274056537783132,-2.267120424320041,1.678576294277961,63.31793188686748,66.94076470395795,-0.5168939437868758,-2.506540477273539,-6.57179593777294,-11.370519983362712,36.60785374981713,1.2220001220703196,3.3283111475710783,1.9905012130737347,-2.3103720265123613,6.291374452659831,-0.15993540671931328,4.140937832866783,-2.1160011291503906,81.69888048215414,17.24754810618414,2.150436619793048,10,-0.549001693725593,-3.470001220703132,-8.22300052642823,-11.71100044250489,0.6520004272460866,1,0.001729656738633345,-3.6060302475676718,48.97200012207031,2.212922596035187,48.15599822998047,-1.755353634577603,48.4119987487793,0.001729656738633345
4091,2016-10-05,49.6259994506836,49.95000076293945,49.45199966430664,49.7400016784668,3154000.0,-0.0018906228421489146,-1.1558405099454219,-0.3031978572732745,60.49756122778479,65.27930579145237,-0.5219940734069084,-2.0581078837324256,-6.32997965482793,-11.088486067380337,36.90327924564757,0.4980010986328125,2.9810167227202484,1.6044994354248132,-2.347939056696042,5.556937927545668,-0.3717198106356179,3.5807186814852443,-1.6927993774414034,78.0694687261121,15.502429143831918,1.9762192460604278,10,-0.8059997558593821,-3.375999450683601,-8.128998756408699,-11.616998672485359,-3.902000427246101,2,-0.020916419033422562,-2.267120424320041,49.72000122070313,-3.6060302475676718,48.97200012207031,2.212922596035187,48.15599822998047,-0.020916419033422562
4092,2016-10-06,51.19599914550781,51.347999572753906,48.97800064086914,49.49399948120117,5404000.0,0.03163663628345503,1.3629095901768717,-14.92952986448144,65.74283640947766,64.60842260504299,-2.2001432557026064,-3.2546923041573876,-7.748153191134065,-12.485665213703797,37.35450318170347,2.3699989318847656,2.763213275863464,2.8314990997314453,-0.9617067603601086,6.624704959822999,0.9348961696856719,4.728102029777219,-2.966519088745109,95.94015896611909,34.76651349797901,1.8966029300457765,10,-1.7989997863769531,-4.719999313354492,-9.512497901916504,-13.18699836730957,-4.2819976806640625,3,-0.04906635439339935,-1.1558405099454219,49.6259994506836,-2.267120424320041,49.72000122070313,-3.6060302475676718,48.97200012207031,-0.04906635439339935
4093,2016-10-07,50.59000015258789,51.512001037597656,50.07400131225586,51.00400161743164,4046500.0,-0.011836842781358103,1.011187997844563,-0.2432441518796689,54.034224982978444,63.60958957666435,-1.587726008242079,-2.1313648145450514,-6.9868893307542805,-11.71458674091545,39.09813676496404,1.4379997253417969,2.3862268480297075,1.827700042724608,-0.9743390644346519,4.629739149883868,0.426680489144978,3.228719596304238,-1.9862977539062427,67.64911773484796,9.164266118259462,1.4010195535796293,10,-1.0319995880126953,-4.031999588012695,-8.652998924255371,-12.349998474121094,-7.0079994201660085,4,-0.03763588303756671,1.3629095901768717,51.19599914550781,-1.1558405099454219,49.6259994506836,-2.267120424320041,49.72000122070313,-0.03763588303756671
4094,2016-10-10,52.26800155639648,52.54399871826172,50.9000015258789,50.9000015258789,4332000.0,0.033168638046006116,-1.4035046136085523,-3.3043362081674776,66.34359211919931,63.522377257609605,-2.944195214869282,-3.496053371764397,-8.475578332367839,-13.216298788175969,40.15503656700949,1.9539985656738281,2.013630841397159,3.1930013656616154,0.28836181045053166,6.097640920872699,1.740681588056077,4.645321143267154,-3.2900009155273366,92.26031097394623,32.22168268795912,1.45231977760554,10,-2.1940021514892507,-5.194002151489251,-10.216000556945794,-13.91800117492675,-6.6480026245117045,0,-0.0388765867233094,1.011187997844563,50.59000015258789,1.3629095901768717,51.19599914550781,-1.1558405099454219,49.6259994506836,-0.0388765867233094
4095,2016-10-11,50.84000015258789,52.26800155639648,50.65999984741211,52.26800155639648,5732500.0,-0.027320757658350292,1.2521010199229705,-1.0438606520120524,54.286232575634244,62.3046964969392,-1.3422427263938417,-1.7991055543968741,-6.860896575570962,-11.611081316072813,40.315783928210934,1.608001708984368,1.7080123250426098,1.5357000350952177,-1.146837835480639,4.218237905671074,0.19443109980728934,2.876968970383146,-1.2914398193359347,52.21538181759833,-4.693009741236736,1.3412689352879268,10,-0.7660007476806641,-3.766000747680664,-8.787999153137207,-12.46099853515625,-4.813999176025391,1,-0.020613696548937077,-1.4035046136085523,52.26800155639648,1.011187997844563,50.59000015258789,1.3629095901768717,51.19599914550781,-0.020613696548937077
4096,2016-10-12,52.28400039672852,54.18600082397461,50.9000015258789,51.03200149536133,10183500.0,0.028402837132311287,-3.335094738431312,-0.8767490690331394,57.93126318223093,60.69564681017297,-2.485446490701669,-2.975731407186963,-8.082307370128177,-12.885488924420365,40.51343253493108,3.3460006713867188,1.697080253911487,2.7131002426147504,-0.0438939070112383,5.470094392240739,1.3346031678017525,4.091597317427748,-2.2561699218750064,63.47925575317576,9.908597353609984,1.3784970748129948,10,-1.3889999389648509,-4.388999938964851,-9.691000938415534,-13.35100173950196,-4.917999267578132,2,-0.03656948080237066,1.2521010199229705,50.84000015258789,-1.4035046136085523,52.26800155639648,1.011187997844563,50.59000015258789,-0.03656948080237066
4097,2016-10-13,52.39599990844727,52.70000076293945,50.4640007019043,51.6520004272461,6806500.0,0.002142137381778486,2.3076894861731803,0.5942493083569941,63.2363441782752,60.94784028919516,-2.204735968553827,-2.852305154448217,-7.954607893121555,-12.817187949314715,40.58473059086561,2.2360000610351562,1.5816197104474554,2.5827997207641644,-0.27626864056676226,5.441868082095091,1.153265540098701,4.012333901429628,1.7900009155273366,56.46884416143462,2.271574785262814,1.429534180665462,10,-0.9720001220703196,-4.500999450683601,-9.803000450134284,-13.46300125122071,-6.234001159667976,3,-0.1273379818434215,-3.335094738431312,52.28400039672852,1.2521010199229705,50.84000015258789,-1.4035046136085523,52.26800155639648,-0.1273379818434215
4098,2016-10-14,52.27399826049805,54.51599884033203,51.9640007019043,53.17599868774414,8335000.0,-0.002328453472830061,-2.353489631111178,-1.2123670110492988,70.40482072103867,61.75497858705408,-1.6060605094752063,-2.4903387009919484,-7.588222186850999,-12.545060398896936,40.567517660428734,2.5519981384277344,1.5252160476888577,2.227398109436038,-0.6351392516817498,5.089935470553826,0.7961294288771441,3.658666789994932,-1.80999755859375,44.66925938164595,-12.9088552346496,1.431268680558894,10,-0.5269985198974609,-4.213998794555664,-9.579998970031738,-13.310998916625977,-5.441997528076165,4,-0.1025365760036896,2.3076894861731803,52.39599990844727,-3.335094738431312,52.28400039672852,1.2521010199229705,50.84000015258789,-0.1025365760036896
4099,2016-10-17,52.22000122070313,52.77399826049805,51.71799850463867,52.29600143432617,4160000.0,-0.0010329617322522022,1.046523318954205,0.08425740313125656,68.13608163265312,62.29032855880804,-1.1654413307907348,-2.3669422712584876,-7.305868797727371,-12.336533897046543,39.85788583926082,1.055999755859375,1.4139302345425548,2.0523010253906335,-0.966609081532539,5.071211132313806,0.5428459719290473,3.56175607885222,-1.7560005187988352,43.33665660271509,-15.770751894383217,1.509455053461587,10,-0.47300148010254617,-4.160001754760749,-9.483002662658699,-12.930002212524421,-5.856002807617195,0,-0.16541555508153893,-2.353489631111178,52.27399826049805,2.3076894861731803,52.39599990844727,-3.335094738431312,52.28400039672852,-0.16541555508153893
4100,2016-10-18,53.11399841308594,53.79800033569336,52.89599990844727,52.928001403808594,4400500.0,0.017119823276227075,-6.2160034179691035,-2.4473221904333964,71.84405489870197,63.55105007779884,-1.7068654879039755,-3.081362599032367,-7.948482502630945,-13.08146514200827,39.18067867846523,1.5779991149902273,1.5900293723763852,2.7319982528686495,-0.4882672253757008,5.952263731113,1.121865513746478,4.342130991990821,-2.5689577484130837,65.39977612649889,3.26540665073351,1.6101327391221745,10,-1.3669986724853516,-2.9879989624023438,-9.775498390197754,-12.813997268676758,-6.797996520996094,1,-0.14109273835717917,1.046523318954205,52.22000122070313,-2.353489631111178,52.27399826049805,2.3076894861731803,52.39599990844727,-0.14109273835717917
4101,2016-10-19,52.77799987792969,53.737998962402344,52.39599990844727,53.47600173950195,3114500.0,-0.0063259883494944935,1.1964044340526638,-3.7527585216784938,71.49045443262301,64.18967430259275,-0.9797691811162466,-2.655474086017797,-7.350988695079387,-12.593519957723828,38.31430384149937,1.341999053955071,1.687768294534834,2.252499771118167,-1.130501575025896,5.63550111726223,0.560999098046139,3.944000444190195,-2.153540049743647,57.10760708600113,-7.731100833059934,1.6915006730720312,10,-0.4829998016357422,-2.2849998474121094,-8.44749927520752,-10.444999694824219,-7.360000610351555,2,-0.12793207239728477,-6.2160034179691035,53.11399841308594,1.046523318954205,52.22000122070313,-2.353489631111178,52.27399826049805,-0.12793207239728477
4102,2016-10-20,52.9000015258789,53.11000061035156,52.4000015258789,52.77799987792969,4203500.0,0.0023116004439613924,1.619923706028939,-0.174786995086804,73.66321984129281,66.37067373129436,-0.9327247475378044,-2.7208665696667182,-7.207393908343981,-12.567869459061157,37.214962441769934,0.7099990844726634,1.7495687073653272,2.2500013351440344,-1.2945193369074985,5.794522007195567,0.47774099911826795,4.022261671169801,-2.197710917449939,42.244563239029084,-25.727362083820275,1.7722603360257656,10,-0.4100017547607351,-2.3850021362304616,-8.30150127410888,-10.299001693725579,-6.544002532958977,3,-0.10461248085259989,1.1964044340526638,52.77799987792969,-6.2160034179691035,53.11399841308594,1.046523318954205,52.22000122070313,-0.10461248085259989
4103,2016-10-21,52.70600128173828,52.99800109863281,52.20000076293945,52.67399978637695,2215500.0,-0.003667301295742109,1.5909054315987639,0.2623037958852007,69.85748239729496,66.7611059844161,-0.45483525649542145,-2.3959470916116032,-6.750249337984727,-12.220481177018343,36.770429556554795,0.7980003356933594,1.8765572464939027,1.8949010848998995,-1.7186916682237126,5.508493838023512,0.08810470833809347,3.7016974614617055,-1.9274365086712564,47.500091699372774,-20.00668027690216,1.8067963765618051,10,-0.2160015106201172,-1.8230018615722656,-8.092000961303711,-10.105001449584961,-6.6980018615722585,4,-0.1241604821807335,1.619923706028939,52.9000015258789,1.1964044340526638,52.77799987792969,-6.2160034179691035,53.11399841308594,-0.1241604821807335
4104,2016-10-24,53.43600082397461,53.67200088500977,53.0,53.59600067138672,4643000.0,0.01385040649041347,3.307694188704932,-4.999761592561688,69.79965926261377,68.48482006074715,-1.119453013144323,-2.8636969214745136,-7.2391739859252695,-12.78311540816734,37.86280176754335,0.9659996032714915,1.8243737744125497,2.3652006149292006,-1.2174093808617883,5.94781061072019,0.5738956170337062,4.156505612824695,-2.5826873695622865,77.34670785331316,11.15450643488272,1.7913049978954956,10,-0.9460010528564453,-2.4550018310546875,-8.769500732421875,-10.835000991821289,-8.61600112915039,0,-0.12358709465005047,1.5909054315987639,52.70600128173828,1.619923706028939,52.9000015258789,1.1964044340526638,52.77799987792969,-0.12358709465005047
4105,2016-10-25,53.91999816894531,54.0880012512207,53.13399887084961,53.6259994506836,4885000.0,0.009057514363117303,2.028555512497578,-1.8374937415062855,71.96644750553631,70.04428498555887,-1.252299715727105,-3.1060619524017667,-7.507672903677729,-13.101492990418777,38.66172464422842,0.9540023803710938,2.017434783968085,2.594698143005374,-1.0404532495453793,6.229849535556127,0.7771224467299973,4.412273839280751,-2.993431006814596,91.10153396049526,25.320685779950225,1.8175756962753762,10,-1.4299983978271484,-2.9389991760253906,-8.326498031616211,-10.391998291015625,-10.355998992919922,1,-0.14013353138819606,3.307694188704932,53.43600082397461,1.5909054315987639,52.70600128173828,1.619923706028939,52.9000015258789,-0.14013353138819606
4106,2016-10-26,53.14799880981445,53.6520004272461,53.04199981689453,53.6520004272461,3037500.0,-0.014317496019046305,1.42062957440524,-1.7142986895031147,60.87344555021819,69.78174069355254,-0.3853804251324746,-2.0907818915358973,-6.535792485531118,-12.163360432780621,39.62386965408208,0.8779983520507812,1.9133100737730473,1.6001989364624052,-1.9001005512478528,5.100498424172663,-0.14995080739272737,3.3503486803175377,-2.149643014119711,50.211747971422106,-11.268598406909227,1.7501497438551301,10,-0.031000137329101562,-2.1669998168945312,-7.493497848510742,-9.564998626708984,-9.029998779296875,2,-0.1285466446661957,2.028555512497578,53.91999816894531,3.307694188704932,53.43600082397461,1.5909054315987639,52.70600128173828,-0.1285466446661957
4107,2016-10-27,53.40999984741211,54.33200073242188,52.65399932861328,53.64400100708008,5147500.0,0.004929650099060323,1.0844730033265948,0.4642865252306532,66.33457455411954,69.3294911194504,-0.5458178931211108,-2.0650213517957994,-6.591585092155711,-12.25694426567069,40.795280476879014,1.6780014038086009,2.0875779096376306,1.612299919128418,-1.6509886286511346,4.8755884669079705,-0.019344354761358318,3.2439441930181943,-2.34129119082462,56.75417925856723,-3.7828596643030252,1.6316442738897747,10,-0.38500022888183594,-2.4290008544921875,-7.755498886108398,-9.309999465942383,-8.17599868774414,3,-0.14963491111526783,1.42062957440524,53.14799880981445,2.028555512497578,53.91999816894531,3.307694188704932,53.43600082397461,-0.14963491111526783
4108,2016-10-28,52.99399948120117,53.40999984741211,52.64199829101562,53.4000015258789,3551500.0,-0.007788810473683072,2.6056522167399794,1.7350428743764164,54.92536231884065,67.86163341791568,-0.018936131173575177,-1.3365096201932118,-5.933142910650247,-11.673267828617185,42.52997380370136,0.7680015563964915,2.098123194038081,0.9543994903564439,-1.8584217661262485,3.7672207468391363,-0.4520111378849023,2.36081011859779,-1.8563450209387895,20.828442702878643,-34.221258333423805,1.4064106282413447,10,0.2720012664794922,-2.01300048828125,-7.188499450683594,-8.246000289916992,-8.46400070190429,4,-0.12525947377562963,1.0844730033265948,53.40999984741211,1.42062957440524,53.14799880981445,2.028555512497578,53.91999816894531,-0.12525947377562963
4109,2016-10-31,51.39799880981445,53.79600143432617,51.37200164794922,53.09600067138672,5608500.0,-0.030116629939449635,-1.770291508901343,4.182249532561075,53.701240865569524,65.84576519201208,1.6183926181705104,0.47490846818662646,-4.121916460811953,-9.906503428192309,43.54267919313628,2.423999786376953,1.9976419348510035,-0.7629011154174776,-3.203308151713806,1.6775059208788505,-1.9831046335656453,0.45730240273069,-0.19277746195067635,0.8782827670997704,-52.27736499153156,1.2202035181481643,10,1.4540023803710938,-0.41699981689453125,-4.5594987869262695,-6.649999618530273,-6.765998840332031,0,-0.10486788424570359,2.6056522167399794,52.99399948120117,1.0844730033265948,53.40999984741211,1.42062957440524,53.14799880981445,-0.10486788424570359
4110,2016-11-01,49.80599975585938,51.97800064086914,49.32799911499024,51.79999923706055,12938000.0,-0.030973950169652875,1.2553182509548848,1.174321139645171,33.879762978345084,61.666799474870096,3.008143712237988,2.185744938417237,-2.3469999085505506,-8.12092680799288,43.75435736676202,2.650001525878899,1.7906513950995944,-2.3592000961303654,-4.781736149758551,0.06333595749782006,-3.5704681229444617,-1.1479320693162691,4.709999084472649,9.552367833055971,-40.550150446602615,1.2112680268140934,11,2.0240001678466797,1.2539997100830007,-2.5304994583129954,-5.031000137329109,-4.763999938964851,1,-0.1001084223883808,-1.770291508901343,51.39799880981445,2.6056522167399794,52.99399948120117,1.0844730033265948,53.40999984741211,-0.1001084223883808
4111,2016-11-02,48.5880012512207,49.79999923706055,48.20600128173828,49.75400161743164,8325500.0,-0.02445485504977518,1.5341868419775848,0.5847545985862298,28.343937437520736,56.63132365222875,3.988746229910184,3.5015165831315613,-0.9603343081766198,-6.718395994069908,43.71621004213642,1.5999984741211009,1.5849797291899037,-3.5252986907959,-6.207449185459161,-0.8431481961326384,-4.866373938127531,-2.184223443464269,5.82423759460449,6.235716678684888,-41.28267787366773,1.3410752473316305,11,2.680999755859375,2.4719982147216797,-1.1865015029907227,-3.8130016326904297,-3.878002166748047,2,-0.10340005651228745,1.2553182509548848,49.80599975585938,-1.770291508901343,51.39799880981445,2.6056522167399794,52.99399948120117,-0.10340005651228745
4112,2016-11-03,48.683998107910156,49.22999954223633,47.53200149536133,48.624000549316406,4542000.0,0.0019757317489375037,1.9479121825226,-0.05145586599489629,29.52312734257599,52.14972864614887,3.6116175753097366,3.381024563851149,-0.8697890439772991,-6.6314207031669525,42.930947791321046,1.697998046875,1.2302043317959104,-3.303701782226561,-6.37390960713428,-0.23349395731884215,-4.838805694680417,-1.7685978697727052,5.479991235351562,18.390750698813083,-28.26991976418166,1.535103912453859,11,2.2480030059814453,2.3400020599365234,-1.0984983444213867,-3.908998489379883,-4.967998504638665,3,-0.09378847783355526,1.5341868419775848,48.5880012512207,1.2553182509548848,49.80599975585938,-1.770291508901343,51.39799880981445,-0.09378847783355526
4113,2016-11-04,48.68600082397461,49.17599868774414,48.040000915527344,48.08000183105469,3481500.0,4.113705000174939e-05,-2.311942879703722,10.100394201424212,29.72226757973148,47.69668512582861,3.329547228971798,3.403567947997672,-0.6644876584072534,-6.448071144836291,42.03782133934273,1.1359977722167969,0.8770055679242006,-3.2064990997314453,-6.563839146901472,0.15084094743858145,-4.885169123316459,-1.527829076146432,5.080069248413089,18.422722539234016,-27.47456382920835,1.678670023585014,11,2.246000289916992,2.3379993438720703,-1.0515012741088867,-3.911001205444336,-4.594001770019531,4,-0.0709033316740767,1.9479121825226,48.683998107910156,1.5341868419775848,48.5880012512207,1.2553182509548848,49.80599975585938,-0.0709033316740767
4114,2016-11-07,50.236000061035156,51.20000076293945,50.00600051879883,50.2859992980957,6053500.0,0.031836651415765305,-3.68236930878954,-0.0825071289634204,34.64247677796739,43.54957726720984,1.4280688288210968,1.7850513326195738,-2.0443441663680133,-7.804952752161441,41.0860079117322,2.5139999389648438,0.5029697767200076,-1.5548997879028335,-4.986556338273779,1.876756762468112,-3.270728063088306,0.1609284872826393,3.1560258967309593,60.8186928782008,16.670045900672783,1.7158282751854739,11,0.6960010528564453,0.7880001068115234,-2.6015005111694336,-5.461000442504883,-6.737998962402344,0,-0.11358390944353969,-2.311942879703722,48.68600082397461,1.9479121825226,48.683998107910156,1.5341868419775848,48.5880012512207,-0.11358390944353969
4115,2016-11-08,49.79199981689453,50.38000106811523,49.4000015258789,50.20000076293945,4381000.0,-0.008838288151946427,1.5520769693086844,8.160143434805828,34.247725992111384,40.59116398297575,1.3688864663764377,2.262512581721431,-1.4051595701183572,-7.161526437391615,40.17170513256264,0.9799995422363281,0.17058293125978707,-1.946500015258792,-5.4700670655195935,1.5770670350020097,-3.708283540389189,-0.18471649012839464,3.248424673127296,61.6139251037914,18.315312261215325,1.7617835251304006,11,1.1400012969970703,1.2320003509521484,-2.0815000534057617,-5.017000198364258,-7.125999450683594,1,-0.10363110271504516,-3.68236930878954,50.236000061035156,-2.311942879703722,48.68600082397461,1.9479121825226,48.683998107910156,-0.10363110271504516
4116,2016-11-09,50.37200164794922,51.13999938964844,48.13199996948242,48.290000915527344,8054000.0,0.011648494400457787,-1.508754068422677,-5.102931139264177,37.27857971590942,37.36272011206352,0.3952650734221095,1.6147112115269096,-1.7626428091171817,-7.542548836159298,38.27944617086786,3.0079994201660156,-0.229406642811675,-1.2708982467651353,-4.835658578554245,2.2938620850239744,-3.0532784126596866,0.511481919129416,2.33791746239298,77.42641002387826,32.59019062980133,1.7823801658945533,11,0.29199981689453125,0.6519985198974609,-2.661501884460449,-5.597002029418945,-7.762001037597656,2,-0.10581278600572919,1.5520769693086844,49.79199981689453,-3.68236930878954,50.236000061035156,-2.311942879703722,48.68600082397461,-0.10581278600572919
4117,2016-11-10,45.7239990234375,50.41999816894531,44.94200134277344,47.95199966430664,23145000.0,-0.09227353435340313,-1.8892418784184684,-1.0701248112806532,25.7400884140296,34.11991190041785,4.289432888054513,6.047282748307467,3.052201897630596,-2.7232251619122607,37.128607688749106,5.477996826171875,-0.8579571908603256,-5.585300827026366,-10.00061270520547,-1.1699889488472621,-7.792956766115921,-3.3776448879368104,6.675245030005847,12.495969209331074,-30.68126542804847,2.2076559390895527,11,3.6450023651123047,4.005001068115234,1.8110008239746094,-0.9489994049072266,-2.3699989318847656,3,-0.022176536624565202,-1.508754068422677,50.37200164794922,1.5520769693086844,49.79199981689453,-3.68236930878954,50.236000061035156,-0.022176536624565202
4118,2016-11-11,46.91400146484375,47.17599868774414,43.599998474121094,45.80199813842773,14222500.0,0.026025773484866788,3.3716443559425184,-0.4991036833733726,28.040409582826314,31.268708424557484,2.3985142546637235,4.674813819510298,2.020905969329249,-3.738867917659867,35.53286809583387,3.576000213623047,-1.3061228391525503,-4.127298545837405,-8.929768891648827,0.6751717999740166,-6.52853371874312,-1.7260633729316908,4.888663171746003,43.60528937732615,4.554034821528013,2.401235172905712,11,0.8749980926513672,2.1439971923828125,1.0224981307983398,-1.5400009155273438,-3.5340003967285227,4,-0.0681673223710999,-1.8892418784184684,45.7239990234375,-1.508754068422677,50.37200164794922,1.5520769693086844,49.79199981689453,-0.0681673223710999
4119,2016-11-14,43.58200073242188,47.12200164794922,43.27799987792969,46.85400009155274,9822500.0,-0.07102358844659185,1.0189071821046012,-2.942436664894237,20.79332658824606,29.814659936768706,5.034670544551581,7.722429444223231,5.482614868545689,-0.2672934427598861,34.106302997602924,3.8440017700195312,-1.9630193949318482,-7.027399253845211,-12.83254639491063,-1.2222521127797918,-9.92997282437792,-4.124825683312501,7.4003972879210025,3.866711693877166,-27.419074077517593,2.9025735705327103,11,3.656999588012688,5.314998626708977,4.475999832153313,1.8740005493163991,1.0419998168945241,0,0.01170204013038334,3.3716443559425184,46.91400146484375,-1.8892418784184684,45.7239990234375,-1.508754068422677,50.37200164794922,0.01170204013038334
4120,2016-11-15,45.61999893188477,46.58000183105469,45.11199951171875,45.52199935913086,8587000.0,0.04676238275464861,-2.198264685349556,-0.02995097553440382,30.15187174380948,30.015541526356344,2.61549058111855,5.369510861859467,3.5549673829450583,-2.1498314236565434,32.306805257907165,2.9980010986328054,-2.4706153715767627,-4.614701080322256,-10.699831213521946,1.470429052877435,-7.6572661469220975,-1.5721360137224138,4.437871311368525,29.788847613946107,0.8600117903893754,3.042565066599845,11,1.6190013885497976,3.2770004272460866,2.954000473022454,0.35200119018553977,-2.2000007629394602,1,-0.04651464013447948,1.0189071821046012,43.58200073242188,3.3716443559425184,46.91400146484375,-1.8892418784184684,45.7239990234375,-0.04651464013447948
4121,2016-11-16,46.0260009765625,46.39599990844727,44.76599884033203,45.262001037597656,4310500.0,0.008899650464348596,1.1675577785443145,7.795951732190949,30.67825848778878,30.143889431379993,2.020307260587032,4.671226043256368,3.286103179405096,-2.3790938047182664,30.893759589810276,1.6300010681152415,-2.8873499860770835,-3.8710990905761733,-10.109387324291497,2.36718914313915,-6.990243207433835,-0.7519549737185116,3.218284822851963,38.47664178371056,12.527718799377844,3.1191441168576617,11,1.2129993438720703,2.8709983825683594,2.5479984283447266,-0.0540008544921875,-1.2919998168945312,2,-0.07300222785078703,-2.198264685349556,45.61999893188477,1.0189071821046012,43.58200073242188,3.3716443559425184,46.91400146484375,-0.07300222785078703
4122,2016-11-17,47.36600112915039,47.428001403808594,45.92200088500977,46.0260009765625,4770500.0,0.02911398175284119,1.0573767715273537,1.7539270414124366,35.95248387532919,30.8361356864464,0.5293555121988902,3.0518446233657244,2.083908440000471,-3.5530142707226986,29.176049970490357,1.506000518798821,-2.994753348255209,-2.254398918151857,-8.422396581067972,3.9135987447642577,-5.338397749609918,0.829599913306204,1.162330359685896,98.50601802742537,68.9388860526216,3.083998831458059,11,-0.1270008087158203,1.5309982299804688,2.0289993286132812,-0.5729999542236328,-2.5680007934570312,3,-0.10040958504879671,1.1675577785443145,46.0260009765625,-2.198264685349556,45.61999893188477,1.0189071821046012,43.58200073242188,-0.10040958504879671
4123,2016-11-18,46.1619987487793,47.92399978637695,45.97200012207031,47.40800094604492,3806000.0,-0.0254191266239302,-1.4009844080648264,-0.9298522801353932,36.67006570833114,31.06142334537571,1.4948791134070092,3.9425881174924484,3.469435800686874,-2.215327676593006,27.44478860381464,1.9519996643066406,-2.970298802872456,-3.1312011718749986,-9.304289338090157,3.0418869943401603,-6.217745254982582,-0.04465708876741559,-2.8839988708496094,62.07488006200731,27.685848101157724,3.08654408310758,11,1.0470008850097656,2.7350006103515625,3.4975013732910156,0.6310024261474609,-1.3779983520507741,4,-0.06082922605903884,1.0573767715273537,47.36600112915039,1.1675577785443145,46.0260009765625,-2.198264685349556,45.61999893188477,-0.06082922605903884
4124,2016-11-21,46.83200073242188,47.44800186157226,46.2140007019043,46.22200012207031,3902000.0,0.014514145873293804,-2.9424991773408995,-0.4895662396825843,42.05578202067573,31.928985126327298,0.3254673092011018,2.901209913128895,2.883522723060402,-2.7838830874642753,25.387654684495132,1.2860031127929616,-2.9583009914117753,-2.1309991836547795,-8.073219120088325,3.811220752778766,-5.102109151871552,0.8401107845619933,-3.4610808563232496,65.42119294414114,26.73836263505013,2.9711099682167723,11,0.3769989013671804,1.9729995727538991,3.0714988708496023,0.12599945068358664,-2.2320022583007884,0,-0.07371027524597784,-1.4009844080648264,46.1619987487793,1.0573767715273537,47.36600112915039,1.1675577785443145,46.0260009765625,-0.07371027524597784
4125,2016-11-22,46.36399841308594,47.38199996948242,46.20399856567383,47.02199935913086,3983000.0,-0.009993216433564545,-1.4089992472023622,-1.0786889961727868,43.811216789410736,32.654833690049664,0.2861638902316628,2.9240275865856944,3.4241722964815295,-2.188502540389159,23.08235742865197,1.1780014038085938,-2.9707781496323307,-2.2212015151977553,-7.7851969546673345,3.342793924271824,-5.003199234932545,0.5607962045370343,-2.902016938781742,50.6016179239984,7.491639258620985,2.7819977197347887,11,0.4850006103515625,2.4410018920898438,3.539501190185547,0.6110000610351562,-3.2959976196289062,1,-0.03752907262800764,-2.9424991773408995,46.83200073242188,-1.4009844080648264,46.1619987487793,1.0573767715273537,47.36600112915039,-0.03752907262800764
4126,2016-11-23,46.316001892089844,46.7400016784668,45.82799911499024,46.25400161743164,4377000.0,-0.0010352109964386624,1.0044015745060648,-0.09422520595277435,43.39287265221737,34.61625416095942,-0.3371423133536027,2.565477992753401,3.5232541708386407,-2.019362782773861,20.80934024421213,0.9120025634765554,-3.1619972020448444,-1.92759819030762,-7.139871801487473,3.284675420872233,-4.533734995897547,0.6785386152823065,-2.764780051544193,23.282567785474047,-22.00601153258295,2.6061368055899283,11,-0.7150020599365234,2.4889984130859375,4.620497703552246,0.7069969177246094,-2.684001922607422,2,-0.062527066345058,-1.4089992472023622,46.36399841308594,-2.9424991773408995,46.83200073242188,-1.4009844080648264,46.1619987487793,-0.062527066345058
4127,2016-11-25,45.41799926757813,46.7760009765625,44.63800048828125,46.61600112915039,5806000.0,-0.019388604107149376,1.8168620503348536,-19.32252507229423,41.31590337972289,36.091309027281255,0.5731638182721639,2.9871957585374673,4.4436822860347505,-1.0019096075352252,18.37502242716734,2.13800048828125,-3.3663644392145784,-2.4260007858276325,-7.175422062681868,2.323420491026603,-4.80071142425475,-0.05129014740051474,-1.7793218681158578,23.73703426379019,-23.919240816597497,2.3747106384271177,11,0.1830005645751882,3.387001037597649,5.97600078582763,1.604999542236321,-1.6779975891113352,4,-0.015060066910486669,1.0044015745060648,46.316001892089844,-1.4089992472023622,46.36399841308594,-2.9424991773408995,46.83200073242188,-0.015060066910486669
4128,2016-11-28,46.35599899291992,47.19599914550781,45.72600173950195,46.097999572753906,8601000.0,0.020652598979880255,-1.9341409465216415,-0.21535811290594908,39.3430066975086,38.15238459497709,-0.505467859150869,1.6088837494885269,3.537664739465349,-1.8212004421380925,15.717495055923386,1.7779998779296804,-3.6560634770552767,-1.1561010360717745,-5.276250809397268,2.9640487372537194,-3.2161759227345215,0.9039738505909725,-2.6316151457193513,61.138706940437956,14.52166616640951,2.0600748866627483,11,-0.07499885559082031,2.4490013122558594,5.146500587463379,0.6669998168945312,-0.5139999389648438,0,-0.03360942900754915,1.8168620503348536,45.41799926757813,1.0044015745060648,46.316001892089844,-1.4089992472023622,46.36399841308594,-0.03360942900754915
4129,2016-11-29,46.00799942016602,46.67200088500977,45.433998107910156,46.23199844360352,5076000.0,-0.007507109766031528,1.242750718708549,-0.8682152203805834,39.55158590635966,39.196797279704896,0.2490383015496107,1.6151851134760733,3.8435965424587195,-1.3447401906036163,14.22959568200621,1.2380027770996165,-3.343041300529414,-1.234600639343256,-4.971860172045105,2.5026588933585927,-3.103230405694177,0.6340291270076648,-2.1996232541819225,49.92708421668734,4.991950650026546,1.8686297663509237,11,0.27300071716307883,2.7970008850097585,5.678500175476067,1.045999526977532,-0.6160011291504048,1,-0.02660404796694993,-1.9341409465216415,46.35599899291992,1.8168620503348536,45.41799926757813,1.0044015745060648,46.316001892089844,-0.02660404796694993
4130,2016-11-30,44.81999969482422,46.93999862670898,44.77199935913086,46.13999938964844,5369500.0,-0.025821590599766076,-2.062145066218376,5.892881471389646,35.16777442833586,39.69563238421012,1.4657650681628525,2.540759806071165,5.0061273139737,-0.07057630186988462,14.414234304345994,2.167999267578118,-3.1702943928035268,-2.173300361633302,-5.855368760993791,1.5087680377271866,-4.014334561313547,-0.3322661619530578,-0.9293110564322618,7.11490625801564,-32.317761660235874,1.8410341996802457,11,1.4610004425048828,3.9850006103515625,6.915499687194824,2.338998794555664,2.1599998474121094,2,-0.00490855024991288,1.242750718708549,46.00799942016602,-1.9341409465216415,46.35599899291992,1.8168620503348536,45.41799926757813,-0.00490855024991288
4131,2016-12-01,43.56399917602539,45.16799926757813,43.00199890136719,45.02199935913086,6061000.0,-0.02802321569278976,1.4754289899553452,1.1045458486258417,42.952236403552114,40.47338266512378,2.610305423585224,3.584874610091653,6.186721914709949,1.2628922463507308,15.612443048848748,2.1660003662109446,-2.5249711449404444,-3.178100776672366,-7.080967047257239,0.724765493912507,-5.129533911964806,-1.226667641379926,4.3600006103515625,13.400101143135728,-28.223747009333607,1.9514331352924377,12,1.8990001678466797,5.103000640869141,8.171500205993652,3.594999313354492,4.431999206542969,3,-0.011385510787570774,-2.062145066218376,44.81999969482422,1.242750718708549,46.00799942016602,-1.9341409465216415,46.35599899291992,-0.011385510787570774
4132,2016-12-02,44.11800003051758,44.316001892089844,43.13399887084961,43.51399993896485,4174000.0,0.012716942084533667,1.3639970245474833,-0.4142661287368543,40.4820260270888,40.89693381165242,1.7289403746278325,2.81561976515691,5.546014572832,0.802183035902928,17.291441225565627,1.1820030212402344,-2.16817159755076,-2.3958000183105455,-6.354168884478021,1.5625688478569302,-4.374984451394283,-0.41661558522680764,3.7075597381591763,26.609467434093244,-14.153866787690209,1.9791844330837391,12,1.1070003509521484,4.548999786376953,7.930998802185059,3.052999496459961,3.7360000610351634,4,-0.011015913248537457,1.4754289899553452,43.56399917602539,-2.062145066218376,44.81999969482422,1.242750718708549,46.00799942016602,-0.011015913248537457
4133,2016-12-05,45.23400115966797,45.3759994506836,43.38999938964844,43.400001525878906,4247500.0,0.02529582320999202,-1.1423903739794652,3.0364227744971464,56.62283274740612,42.51549500351135,0.522394860022132,1.5049005048815616,4.384339559613721,-0.21906150336751296,18.779327880204526,1.9860000610351634,-1.8113294236347315,-1.107198905944827,-4.966565183023263,2.752167371133609,-3.036882044484045,0.8224842325943911,2.4950873916625937,56.678578313183095,10.78342333831688,1.9296831385392184,12,-0.04200172424316406,3.164999008178711,6.768998146057129,1.9369983673095703,1.8519973754882812,0,-0.0330282407679926,1.3639970245474833,44.11800003051758,1.4754289899553452,43.56399917602539,-2.062145066218376,44.81999969482422,-0.0330282407679926
4134,2016-12-06,44.52999877929688,45.31999969482422,43.8120002746582,45.31999969482422,4267500.0,-0.015563566395245143,2.8177156267202332,-0.4307530388624923,45.10684600085691,42.65945380478315,0.9672332473810812,1.8545912405575606,5.0735853068990835,0.5774917881869541,19.24769757915673,1.5079994201660156,-1.678500458476293,-1.5259012222289954,-4.997073445039064,1.945271000581073,-3.2614873336340295,0.20968488917603878,3.1045479790344146,38.8014216480697,-8.753877684545003,1.7355861114050357,12,0.5690002441406179,3.8690013885497976,7.593501091003411,2.641000747680657,3.006000518798821,1,0.029463290155493427,-1.1423903739794652,45.23400115966797,1.3639970245474833,44.11800003051758,1.4754289899553452,43.56399917602539,0.029463290155493427
4135,2016-12-07,44.63199996948242,44.97600173950195,43.7239990234375,44.55400085449219,5653500.0,0.0022906174035863813,2.268925265060781,-0.09873294252851451,43.56655168127839,42.67875147467881,0.6634835129540448,1.418944983478255,4.938752558619164,0.5560979344755523,20.14579943069498,1.2520027160644531,-1.4803965865133435,-1.1659000396728487,-4.208429921947236,1.8766298426015382,-2.6871649808100386,0.3553649014643412,2.9098958317095907,68.66051773174982,19.13243324527467,1.521264941137193,12,0.4669990539550781,2.857999801635742,7.2845001220703125,2.538999557495117,3.9840011596679688,2,0.01702810364879137,2.8177156267202332,44.52999877929688,-1.1423903739794652,45.23400115966797,1.3639970245474833,44.11800003051758,0.01702810364879137
4136,2016-12-08,45.04199981689453,45.47800064086914,44.066001892089844,44.540000915527344,4643500.0,0.009186230679612217,1.05531031189441,6.43595637501834,38.267372857364585,42.34002586108345,0.06007966888746097,0.6209998650946176,4.504263876156301,0.2319836406378215,21.709734257533697,1.4119987487792969,-1.4664481634673123,-0.48940010070801065,-2.6512329840792432,1.672432782663222,-1.570316542393627,0.5915163409776056,2.409098046300983,81.39929629955117,36.494099401699216,1.080916441685617,12,0.05699920654296875,2.059000015258789,6.4029998779296875,2.6359996795654297,2.1139984130859375,3,0.0430265026690686,2.268925265060781,44.63199996948242,2.8177156267202332,44.52999877929688,-1.1423903739794652,45.23400115966797,0.0430265026690686
4137,2016-12-09,44.709999084472656,45.48400115966797,44.35200119018555,45.18000030517578,2953500.0,-0.007370914563552433,1.1001797644660853,-0.9362594607738837,41.96192317650093,42.63101658097148,0.3141223630608465,0.9203247637212257,4.816633135065047,0.6479490459994466,22.06414292921945,1.1319999694824219,-1.4813908434653413,-0.7707008361816392,-2.9608905344549257,1.4194888620916473,-1.8657956853182824,0.32439401295500403,2.6521167994862935,63.03718142568269,19.46510353743662,1.0950948491366441,12,0.2609996795654297,2.391000747680664,6.454501152038574,3.197999954223633,3.0860023498535156,4,0.07349584802914699,1.05531031189441,45.04199981689453,2.268925265060781,44.63199996948242,2.8177156267202332,44.52999877929688,0.07349584802914699
4138,2016-12-12,43.71599960327149,43.93600082397461,42.28799819946289,43.79999923706055,8485000.0,-0.022232151678714063,8.258368694012258,0.17872216089862783,33.34759019024948,41.94168372362591,0.9993480840459128,1.7522946906073145,5.787298948006232,1.7263505670830313,22.273961397258745,2.4220008850097656,-1.5190279672189817,-1.6048002243041921,-3.8211925010871823,0.6115920524787981,-2.7129963626956837,-0.49660408591270055,3.5589139410356196,44.68085360336995,3.7125711174475455,1.1081961383914942,12,0.897998809814446,3.0279998779296804,7.262001037597649,4.191999435424798,4.75199890136718,0,0.09465643073094876,1.1001797644660853,44.709999084472656,1.05531031189441,45.04199981689453,2.268925265060781,44.63199996948242,0.09465643073094876
4139,2016-12-13,44.09199905395508,45.22000122070313,43.31999969482422,43.71599960327149,4960500.0,0.008600957409091281,-2.253429310479985,-4.4762034514081055,37.737486838599686,42.22720732476633,0.36093877108241657,1.4930094380933028,5.365547681223994,1.4421075783878408,22.039952291282685,1.9000015258789134,-1.4321380128315155,-1.254300689697267,-3.3969699092168995,0.8883685298223654,-2.3256352994570832,-0.18296607993745084,2.9834378765582628,56.44553140139864,16.00611474063141,1.0713346097598173,12,-0.20599937438964844,2.6520004272460938,6.8860015869140625,3.815999984741211,5.625999450683594,1,0.06790346424387406,8.258368694012258,43.71599960327149,1.1001797644660853,44.709999084472656,1.05531031189441,45.04199981689453,0.06790346424387406
4140,2016-12-14,43.49800109863281,44.604000091552734,43.36600112915039,43.87200164794922,4977500.0,-0.01347178554085049,-2.8808715201377595,-0.9946837651928845,35.63710854655049,41.41441534065505,0.8355583019343129,2.023634288654115,5.881834208572791,2.109052957284568,21.793297042441882,1.2379989624023438,-1.3993020755186478,-1.7421987533569308,-4.032845730253733,0.5484482235398715,-2.8875222418053355,-0.596875264908526,3.385938282638513,37.85988042677781,-4.553554451800487,1.1453234884484025,12,0.3879985809326172,3.2159976959228516,7.479999542236328,4.409997940063477,7.391998291015625,2,0.09283181059990842,-2.253429310479985,44.09199905395508,8.258368694012258,43.71599960327149,1.1001797644660853,44.709999084472656,0.09283181059990842
4141,2016-12-15,42.66600036621094,43.66999816894531,42.47999954223633,43.00199890136719,4301500.0,-0.01912733255340382,-2.3615771721678036,0.8983904857102059,35.87849974083235,40.902912419959875,1.706208087875531,2.7310267501763406,6.62788377216345,2.9991417914340843,21.546517020223995,1.1899986267089844,-1.379844152861729,-2.4061994552612305,-4.934693550495595,0.12229463997313417,-3.670446502878413,-1.1419524076440482,4.034101367788054,11.827340946010626,-31.587463092792394,1.264247047617184,12,1.2199993133544922,4.047998428344727,8.312000274658203,5.393999099731445,7.652000427246094,3,0.13945532067382427,-2.8808715201377595,43.49800109863281,-2.253429310479985,44.09199905395508,8.258368694012258,43.71599960327149,0.13945532067382427
4142,2016-12-16,42.61000061035156,43.70000076293945,42.5260009765625,42.79800033569336,5707500.0,-0.0013125147747320431,-5.595523075769103,0.5595254314259764,28.864833127503843,37.818690239970735,1.7051135771824377,2.5428216610448686,6.544895983940748,3.1049353545463916,21.93233561633205,1.1739997863769531,-1.1701529585687638,-2.2243991851806655,-4.7391143964358875,0.29031602607455653,-3.4817567908082765,-0.9670415795530545,3.913616982265985,10.982335575918485,-28.943374957210594,1.25735760562761,12,1.2759990692138672,3.743997573852539,8.234000205993652,5.44999885559082,7.7779998779296875,4,0.10668851336567475,-2.3615771721678036,42.66600036621094,-2.8808715201377595,43.49800109863281,-2.253429310479985,44.09199905395508,0.10668851336567475
4143,2016-12-19,43.354000091552734,43.60599899291992,42.22200012207031,42.641998291015625,5128000.0,0.01746067755325087,1.2763146749820402,-3.787249152851896,35.66645927158996,36.7697583811633,0.7447048541919798,1.6629268530887344,5.6872248232770986,2.4192019770835316,22.690772367755777,1.3839988708496094,-1.05446791620777,-1.3399997711181655,-3.8561721482812388,1.1761726060449078,-2.598085959699702,-0.08191358253662884,3.0001927253386285,37.7584908157188,-0.864847843536289,1.258086188581538,12,0.49900054931640625,1.7189998626708984,6.195000648498535,4.705999374389648,7.223999023437507,0,0.10245885808444544,-5.595523075769103,42.61000061035156,-2.3615771721678036,42.66600036621094,-2.8808715201377595,43.49800109863281,0.10245885808444544
4144,2016-12-20,43.38000106811523,43.79399871826172,43.09400177001953,43.400001525878906,2272500.0,0.0005997365066103821,-1.3648583340314069,-0.028090459530567664,41.10673277674083,36.49644516954802,0.6016965233670888,1.438819750777462,5.491415360224444,2.457830283016868,23.434863166010672,0.6999969482421875,-0.9351229577603135,-1.1413988113403377,-3.5092788904967236,1.2264812678160482,-2.325338850918534,0.042541228237858775,2.726260187086872,48.61464991103814,5.757616920997435,1.1839400395781932,12,0.47299957275391336,1.6929988861084055,5.043498039245613,4.6799983978271555,6.717998504638679,1,0.11728901132423397,1.2763146749820402,43.354000091552734,-5.595523075769103,42.61000061035156,-2.3615771721678036,42.66600036621094,0.11728901132423397
4145,2016-12-21,44.624000549316406,45.24800109863281,43.354000091552734,43.49399948120117,6415500.0,0.028676796924183012,-1.686526541908918,-56.49876025174419,56.55616601381768,38.5285332980428,-0.7191872263380077,0.060902735836606325,4.134597488636757,1.291331764634748,23.819088725716256,1.8940010070800781,-1.1504892307251353,0.18960056304931783,-2.015491354931463,2.3946924810300985,-0.9129453959410725,1.2921465220397081,1.249205037897788,79.37870628101173,31.440818374367026,1.1025459589903908,12,-0.7709999084472656,0.44899940490722656,3.4439992904663086,3.4359989166259766,6.155998229980476,2,0.11415377134760951,-1.3648583340314069,43.38000106811523,1.2763146749820402,43.354000091552734,-5.595523075769103,42.61000061035156,0.11415377134760951
4146,2016-12-22,43.41999816894531,44.38000106811523,43.22999954223633,44.30199813842773,3893000.0,-0.026981049783747824,1.2157901119780252,-0.780530208660361,46.004113441537186,38.9776655497135,0.2576307718971904,1.092850510353621,5.162913229016496,2.5741891107022496,24.061883059982712,1.3940010070800781,-1.18324888292549,-0.8696016311645494,-2.9300455117424207,1.190842249413322,-1.8998235714534815,0.16062030912438274,2.2341350903602475,39.59014078825285,-10.589364505178438,1.030221940288934,12,0.31500244140625,1.6530017852783203,4.648001670837402,4.64000129699707,7.344001770019538,3,0.17204056968491055,-1.686526541908918,44.624000549316406,-1.3648583340314069,43.38000106811523,1.2763146749820402,43.354000091552734,0.17204056968491055
4147,2016-12-23,44.73400115966797,44.986000061035156,43.20000076293945,43.20000076293945,4290500.0,0.03026262197455476,-1.3285512857814283,-1.7392295349269855,47.201076929384584,40.51694185406185,-1.1763111607802799,-0.2898859147603119,3.681259518504177,1.353039061084175,23.605210177203862,1.7859992980957031,-1.177770566229313,0.47860126495361044,-1.5249010484132057,2.4821035783204266,-0.5231498917298012,1.480352421637022,0.7142041114034754,83.01388720803583,32.26615684546347,1.0017511566834087,12,-0.9990005493164062,0.33899879455566406,3.333998680114746,3.325998306274414,6.46400070190429,4,0.12482674227727197,1.2157901119780252,43.41999816894531,-1.686526541908918,44.624000549316406,-1.3648583340314069,43.38000106811523,0.12482674227727197
4148,2016-12-27,44.79800033569336,45.7599983215332,44.70199966430664,44.900001525878906,2810000.0,0.0014306606689833412,-6.19720776945933,-0.0664935878785166,51.6160241137342,42.05900155129902,-1.1965141179422787,-0.5023466861054828,3.450829783541309,1.3837825067033904,23.236723388296227,1.0579986572265625,-1.1478303572537882,0.6205003738403292,-1.1462768226562758,2.387277570336934,-0.2628882244079733,1.5038889720886317,-2.576000213623047,63.91600786979074,11.175604964960868,0.8833885982483027,12,-0.8070011138916016,0.27499961853027344,3.2699995040893555,3.2619991302490234,6.201999664306641,1,0.12478235882627087,-1.3285512857814283,44.73400115966797,1.2157901119780252,43.41999816894531,-1.686526541908918,44.624000549316406,0.12478235882627087
4149,2016-12-28,44.78400039672852,45.69599914550781,44.6259994506836,45.31399917602539,2734000.0,-0.00031251258672104765,-1.5295480985147298,5.1960058341747315,50.926379711991416,43.75780945857023,-1.20025002828082,-0.6163478492675409,3.296545797771472,1.4832822889874322,22.72733729603119,1.0699996948242116,-1.1520253188179908,0.6677003860473718,-0.9063884046628559,2.2417891767575995,-0.11934400930774558,1.4547447814024892,-2.4912403106689496,61.87504470352649,10.687899142474116,0.7870443953551154,12,-0.7930011749267649,0.05100059509276633,3.268999099731438,3.27599906921386,6.950000762939446,2,0.12937653329167476,-6.19720776945933,44.79800033569336,-1.3285512857814283,44.73400115966797,1.2157901119780252,43.41999816894531,0.12937653329167476
4150,2016-12-29,44.599998474121094,44.98799896240234,44.33599853515625,44.86399841308594,2206000.0,-0.004108653112214422,1.5468715075474657,0.4981142396499174,47.22987530757114,45.01907341043009,-0.9426170785938552,-0.4739738315836064,3.2778354162970373,1.756510057676401,21.950926123046482,0.6520004272460866,-0.9810560788029292,0.49469852447509766,-1.0616595493392396,2.051056598289435,-0.28348051243207095,1.2728775613822663,-2.2378936233520506,54.68746274706149,7.019488819857898,0.77817903690717,12,-0.6089992523193359,0.20200157165527344,3.407001495361328,3.460000991821289,7.006000518798828,3,0.1232735714514206,-1.5295480985147298,44.78400039672852,-6.19720776945933,44.79800033569336,-1.3285512857814283,44.73400115966797,0.1232735714514206
4151,2016-12-30,43.06800079345703,44.599998474121094,42.95000076293945,44.5099983215332,3385000.0,-0.03434972495689648,1.0345251730374392,5.462113111579921,41.05470669064047,46.37350380633416,0.7290707490947952,1.0740254838002912,4.595971251665802,3.3741059020332855,20.70589268316257,1.6499977111816406,-0.9239358535064923,-1.0124992370605455,-2.6201370562020116,0.5951385820809207,-1.816318146631282,-0.2086803274898088,-0.6379380732727071,4.1992929907252545,-39.809242004189905,0.8038189095707335,12,0.9229984283447266,1.6409988403320312,4.758998870849609,4.991998672485352,10.03599929809571,4,0.1790656135357802,1.5468715075474657,44.599998474121094,-1.5295480985147298,44.78400039672852,-6.19720776945933,44.79800033569336,0.1790656135357802
4152,2017-01-03,43.63199996948242,44.060001373291016,43.1259994506836,43.8759994506836,3988000.0,0.013095550423391611,2.0522772746255216,0.16920936163233838,49.519892414038466,47.91277415549511,0.36351528989118265,0.4972434847456668,3.8163215025786386,2.8985122922137663,19.393576089118987,0.9920005798339844,-0.772386595987868,-0.42420005798339844,-2.044096623886581,1.1956965079197843,-1.2341483409349934,0.3857482249681965,-1.1353385372711173,24.270455483394514,-18.84118909571832,0.8099482829515915,1,0.7229995727539062,1.0769996643066406,3.571000099182129,5.2649993896484375,7.880001068115234,1,0.16345801188281017,1.0345251730374392,43.06800079345703,1.5468715075474657,44.599998474121094,-1.5295480985147298,44.78400039672852,0.16345801188281017
4153,2017-01-04,43.7400016784668,44.23799896240234,43.37799835205078,44.0,5598500.0,0.0024752866946258223,1.3369700990479017,1.0655691571689574,47.92454459820188,48.67030880232412,0.3531651404224547,0.28625256912339125,3.4957321267315535,2.8776314876508735,18.767704258390598,0.8600006103515554,-0.5482092151308535,-0.24149837493896342,-1.767792294792919,1.2847955449149921,-1.0046453348659412,0.5216485849880144,-1.1780735084690548,28.769169003968898,-12.133029344468099,0.7631469599269765,1,0.6149978637695312,0.9689979553222656,3.462998390197754,5.1569976806640625,7.743999481201172,2,0.17050754222483344,2.0522772746255216,43.63199996948242,1.0345251730374392,43.06800079345703,1.5468715075474657,44.599998474121094,0.17050754222483344
4154,2017-01-05,45.84199905395508,46.14199829101562,43.959999084472656,43.97000122070313,10842000.0,0.04805663682731631,-1.3065505053661688,-7.200038147218894,61.73406739882251,49.245631178435765,-1.523034518525698,-1.8049542539724115,1.177655712720096,0.8580431414035345,17.881489549885345,2.401996612548821,-0.18538565746332836,1.7948989868164062,0.06954557928533234,3.52025239434748,0.9322222830508693,2.657575690581943,-3.216109480926626,90.6015203827131,47.277358594869455,0.862676703765536,1,-1.295999526977539,-1.2609996795654297,1.7010011672973633,3.0550003051757812,6.313999176025391,3,0.11251692885325659,1.3369700990479017,43.7400016784668,2.0522772746255216,43.63199996948242,1.0345251730374392,43.06800079345703,0.11251692885325659
4155,2017-01-06,45.39199829101562,46.04999923706055,45.05400085449219,45.88399887084961,3912000.0,-0.009816342485628016,1.4174679524274676,-0.2628211267634383,64.18903356265454,51.26617785855991,-1.0645897143712517,-1.3650856266562883,1.386290239046744,1.3707576666619516,16.905780994834792,0.9959983825683594,0.06670360970129252,1.3068983078002887,-0.504049351855727,3.1178459674563044,0.4014244779722773,2.2123721376283,-2.6254643692676822,76.5037412027061,27.989409755668774,0.9054738298280087,1,-0.8459987640380788,-0.8109989166259695,2.1510019302368235,3.5050010681152415,5.832000732421882,4,0.13971631801694917,-1.3065505053661688,45.84199905395508,1.3369700990479017,43.7400016784668,2.0522772746255216,43.63199996948242,0.13971631801694917
4156,2017-01-09,46.97999954223633,47.29800033569336,45.49200057983398,45.5620002746582,5665500.0,0.034984167056047344,-1.318358552470484,-2.8821089358402374,69.6175132142665,53.75689300132456,-2.3406422844376635,-2.9517923812784304,-0.40471333001161724,-0.15015165644462058,16.54043356469966,1.9060020446777415,0.3004734744751687,2.797999572753909,0.6044795325628911,4.991519612944927,1.7012395526584,3.894759592849418,-4.078447045717688,92.37773907000772,37.50002662933427,1.0967600200955092,1,-1.8559989929199219,-2.219999313354492,0.5630006790161133,1.9169998168945312,5.389999389648445,0,0.0984674222170796,1.4174679524274676,45.39199829101562,-1.3065505053661688,45.84199905395508,1.3369700990479017,43.7400016784668,0.0984674222170796
4157,2017-01-10,47.99599838256836,48.79399871826172,47.321998596191406,47.59000015258789,6168500.0,0.021626199451505235,-2.1252611970519153,0.2863176584525987,70.34179141603119,55.8375338126909,-3.1796392822669617,-3.9094284701515036,-1.624540329703592,-1.0928846159250156,16.431036070922588,1.8139991760253906,0.32637902079262204,3.649698448181155,0.8745197606328716,6.424877135729439,2.26210910440701,5.0372877919553005,-4.830659015699233,85.26587367549155,27.05684442164317,1.3875893437741424,1,-2.1239986419677734,-2.4879989624023438,-0.9309988021850586,0.76300048828125,11.75,1,0.10642557465456437,-1.318358552470484,46.97999954223633,1.4174679524274676,45.39199829101562,-1.3065505053661688,45.84199905395508,0.10642557465456437
4158,2017-01-11,47.85400009155274,48.349998474121094,47.1259994506836,47.4900016784668,3324500.0,-0.0029585443745491213,-1.2417505641685052,0.8965517241379485,69.40828841041721,57.8910792236271,-2.8592393656151884,-3.627510818291803,-1.6788117387118646,-0.8594678300366354,15.278435100430897,1.223999023437493,0.5653881291519411,3.300800132751469,0.13409143010336066,6.4675088353995775,1.7174457814274149,4.884154484075523,-4.238367976572206,80.55443322464274,20.258847496294422,1.5833543513240527,1,-1.9820003509521555,-2.346000671386726,-0.9079999923706126,0.9049987792968679,11.596000671386712,2,0.0764408605142004,-2.1252611970519153,47.99599838256836,-1.318358552470484,46.97999954223633,1.4174679524274676,45.39199829101562,0.0764408605142004
4159,2017-01-12,47.08599853515625,47.83000183105469,46.428001403808594,47.77999877929688,4771500.0,-0.016048847639218766,2.5314589899300484,-1.9066023894361592,61.14025930268042,59.43667744530591,-1.9337097427641439,-2.765493931010539,-1.0685990398473422,-0.010355700293025905,14.850666423642824,1.4259986877441477,0.6944404998378033,2.383098602294922,-0.9694297364326019,5.735626941022446,0.70683443293116,4.059362771658684,-3.056097091913223,54.33151982113752,-3.403525245904305,1.67626416936376,1,-1.213998794555664,-1.5779991149902344,-0.2904987335205078,1.6730003356933594,11.602001190185547,3,0.09340361808888886,-1.2417505641685052,47.85400009155274,-2.1252611970519153,47.99599838256836,-1.318358552470484,46.97999954223633,0.09340361808888886
4160,2017-01-13,47.5359992980957,47.89799880981445,46.7239990234375,47.35800170898438,3432000.0,0.00955699734398685,1.6031135151594609,-0.2564805857262085,69.98834768722892,62.651526444926844,-2.1494822607185213,-3.0540497402442455,-1.6230901366751098,-0.3848430823195912,14.412931240875368,1.1739997863769531,0.794228759618747,2.631199455261232,-0.8975328080455611,6.159931718568025,0.8668333236078354,4.395565586914628,-3.124970072851184,61.90187373136992,1.7943056006261955,1.7643661316533965,1,-1.5760002136230469,-2.0279998779296875,-0.7869997024536133,1.2229995727539062,13.277999877929688,4,0.09718947745082618,2.5314589899300484,47.08599853515625,-1.2417505641685052,47.85400009155274,-2.1252611970519153,47.99599838256836,0.09718947745082618
4161,2017-01-17,48.61600112915039,48.79199981689453,47.14199829101562,47.89400100708008,5859000.0,0.022719661877350195,2.072635699114177,4.056235400013021,69.29039884474801,64.84824938167233,-2.637052664656224,-3.863521745179476,-2.7579212106216033,-1.3842007885352885,13.700121958703255,1.6500015258789134,0.9432729065564303,3.413701248168948,-0.31774225750183405,7.14514475383973,1.547979495333557,5.279423001004339,-3.8543343444644975,92.47684737324097,33.80994047332179,1.8657217528353924,1,-2.5300025939941406,-3.108001708984375,-2.3215017318725586,0.14299774169921875,11.181999206542969,1,0.053644846011889236,1.6031135151594609,47.5359992980957,2.5314589899300484,47.08599853515625,-1.2417505641685052,47.85400009155274,0.053644846011889236
4162,2017-01-18,47.15599822998047,48.790000915527344,46.70000076293945,48.32600021362305,6038500.0,-0.0300313243635848,-1.0076880371869406,-1.620501088403745,60.28974110473034,66.22216010461995,-0.6980042627748162,-2.156022154024342,-1.3739381148962337,0.15535355021824415,12.851429321946597,2.0900001525878906,1.125559917047994,1.7263984680175781,-1.8922972124888418,5.345094148523998,-0.08294937223563181,3.535746308270788,-2.0717448906085068,30.795148682928087,-26.08385682740905,1.8093478402532097,1,-0.7789993286132812,-1.6479988098144531,-1.0559988021850586,1.6030006408691406,12.830001831054688,2,0.1105691936893276,2.072635699114177,48.61600112915039,1.6031135151594609,47.5359992980957,2.5314589899300484,47.08599853515625,0.1105691936893276
4163,2017-01-19,47.79600143432617,48.07799911499024,47.21599960327149,47.262001037597656,3187500.0,0.013572042335407541,-1.7539776847468374,-0.4564098216876583,62.46275747770495,66.30312566894023,-0.7846759137069412,-2.5783734534068543,-2.0841561566055447,-0.39220224705034923,11.81060464496214,0.9220008850097727,1.54184297030951,2.144301605224612,-1.4832603314296193,5.771863541878844,0.33052063689749644,3.958082573551728,-2.4149684646430316,57.86806044136916,1.5540576126030672,1.8137809683271147,1,-0.8720016479492188,-2.2880020141601562,-1.7600021362304688,0.9629974365234375,12.555999755859375,3,0.2500208509002999,-1.0076880371869406,47.15599822998047,2.072635699114177,48.61600112915039,1.6031135151594609,47.5359992980957,0.2500208509002999
4164,2017-01-20,48.46799850463867,48.88000106811523,47.84199905395508,47.84199905395508,4805500.0,0.014059692236720878,-2.3163032747924843,1.1722827445797763,65.38338883536754,66.4358318103528,-1.1678094728188668,-3.003644652413982,-2.869975830562872,-0.9963491253654979,11.028277278809867,1.0839996337890554,1.8750354295113283,2.561898803710939,-1.1082586199515845,6.232056227373462,0.7268200918796808,4.396977515542197,-2.8139282750692445,81.10080248620261,23.56563532127538,1.8350787118312606,1,-1.2819976806640696,-2.9169979095458984,-2.788999557495117,-0.06599998474121094,12.544002532958984,4,0.22658254099867037,-1.7539776847468374,47.79600143432617,-1.0076880371869406,47.15599822998047,2.072635699114177,48.61600112915039,0.22658254099867037
4165,2017-01-23,49.71799850463867,50.02199935913086,48.4020004272461,48.41799926757813,5481000.0,0.02579021289439809,-1.4324364573638013,2.0766779198303382,77.05449614200472,67.26216324676814,-1.9440737090634954,-4.060638828820473,-4.20730645567437,-2.1573206307872255,11.535607964333808,1.6199989318847585,2.288351311906652,3.557198905944823,-0.43152512668934406,7.54592293857899,1.5628368896277394,5.551560922261906,-3.7413351912146666,90.84885662381924,25.469602233492964,1.9943620163170839,1,-1.4929981231689453,-3.595998764038086,-4.402998924255371,-1.315999984741211,10.79800033569336,0,0.18041758498919114,-2.3163032747924843,48.46799850463867,-1.7539776847468374,47.79600143432617,-1.0076880371869406,47.15599822998047,0.18041758498919114
4166,2017-01-24,50.88999938964844,51.5359992980957,49.7400016784668,50.597999572753906,6535500.0,0.02357296995574787,1.2676742864298856,0.2246153755865113,78.13612884430816,68.12820073879892,-2.797277642048101,-4.895296169980455,-5.473517834690028,-3.2243669449180175,12.224713927183792,1.8180007934570312,2.4409649139213343,4.355699729919436,0.060404642598477665,8.650994817240395,2.2080521862589535,6.503347273579919,-4.427895750739609,86.64185061779814,15.399079803606938,2.1476475436604794,1,-1.907999038696289,-4.01099967956543,-5.590000152587891,-2.4880008697509766,6.986000061035163,1,0.19500884074279634,-1.4324364573638013,49.71799850463867,-2.3163032747924843,48.46799850463867,-1.7539776847468374,47.79600143432617,0.19500884074279634
4167,2017-01-25,50.31800079345703,51.20000076293945,50.14199829101562,51.19800186157226,3415500.0,-0.011239901808836716,1.393673808445007,-3.0137041778799434,74.61456921652552,68.70667638392206,-2.0799988206335556,-4.093378408026595,-4.854476880591143,-2.5527720329976304,13.393797809598757,1.0580024719238352,2.617523251764027,3.5045011520385714,-1.017996445029759,8.026998749106902,1.2432523535044027,5.76574995057274,-3.1455517622620377,71.80558817867615,-4.611119421490571,2.2612487985341665,1,-1.3360004425048828,-3.4390010833740234,-5.018001556396484,-1.9160022735595703,8.3759994506836,2,0.18840175270773152,1.2676742864298856,50.88999938964844,-1.4324364573638013,49.71799850463867,-2.3163032747924843,48.46799850463867,0.18840175270773152
4168,2017-01-26,50.38800048828125,50.49200057983398,49.16600036621094,50.4000015258789,4092500.0,0.0013911461846736195,12.530673413780589,0.01363752617181793,70.06177921028059,69.69795637365542,-1.9587313425599788,-3.924318557301241,-4.914014108238334,-2.534339330257957,14.870024186113051,1.3260002136230398,2.5964663815143325,3.2950008392333956,-1.3910162152567622,7.981017893723553,0.9519923119883131,5.638009366478478,-2.6046544197201555,68.92261142550291,-5.464359370731856,2.3430085272450802,1,-1.2700004577636719,-3.509000778198242,-5.268001556396484,-1.986001968383789,8.068000793457031,3,0.19048185043552412,1.393673808445007,50.31800079345703,1.2676742864298856,50.88999938964844,-1.4324364573638013,49.71799850463867,0.19048185043552412
4169,2017-01-27,50.57799911499024,50.63399887084961,49.85599899291992,50.2599983215332,1775000.0,0.003770711773990243,2.618601515232164,-26.497774952336687,73.42366386566208,70.0796581712591,-1.789481111417345,-3.855671391486851,-4.983709977005496,-2.630709501565157,16.398282955666666,0.7779998779296875,2.4954407938271785,3.1952995300293026,-1.6046854017270178,7.995284461785623,0.7953070641511388,5.595291995907466,-2.2692815942942985,69.43201888117608,-4.493571516868684,2.3999924658781615,1,-1.4599990844726634,-3.3349990844726634,-6.114998817443855,-2.2089996337890696,7.838001251220696,4,0.19324611977974637,12.530673413780589,50.38800048828125,1.393673808445007,50.31800079345703,1.2676742864298856,50.88999938964844,0.19324611977974637
4170,2017-01-30,50.097999572753906,50.37200164794922,49.65800094604492,50.071998596191406,1997500.0,-0.009490283337327043,1.4877851028762827,0.08176387322760788,65.64946530299495,69.67510999995321,-1.0145323126736514,-3.101680977278704,-4.452205756339048,-2.081563609380815,17.75111874833859,0.9199981689453196,2.4084816289162774,2.4403999328613253,-2.318134574771477,7.198934440494128,0.06113267904492403,4.8196671866777265,-1.3374626032219936,39.324878758564964,-30.933737360065606,2.379267253816403,1,-0.9799995422363281,-2.854999542236328,-5.6349992752075195,-1.7290000915527344,8.189998626708984,0,0.21785303920157717,2.618601515232164,50.57799911499024,12.530673413780589,50.38800048828125,1.393673808445007,50.31800079345703,0.21785303920157717
4171,2017-01-31,50.77999877929688,50.81800079345703,49.66400146484375,49.91999816894531,2268500.0,0.013613302174921182,1.465798311108213,33.07570422535239,64.45783013190182,70.13823100297225,-1.5167943225537996,-3.347943713318351,-5.086802141072383,-2.679944821572043,18.384374605053726,1.1539993286132812,2.533436698950112,2.736799240112312,-1.6943952953896897,7.167993775614313,0.521201972361311,4.9523965078633125,-1.6308970837660368,79.35093895172774,10.536627983561687,2.2155972677510025,1,-1.4039993286132884,-3.536998748779304,-6.316998481750495,-2.4109992980957102,7.4740028381347585,1,0.1917290329869905,1.4877851028762827,50.097999572753906,2.618601515232164,50.57799911499024,12.530673413780589,50.38800048828125,0.1917290329869905
4172,2017-02-01,50.76399993896485,51.35200119018555,50.16999816894531,51.27799987792969,3350500.0,-0.00031506184948071336,2.570992278437248,-0.5976739234576969,65.31256059573812,70.45487579386483,-1.0450796618870797,-2.9199445804670816,-5.06580786254662,-2.5883540325859045,19.142859494029953,1.1820030212402344,2.540504545056052,2.3642004013061566,-1.7054395878903037,6.433840390502617,0.32938040670792645,4.399020395904387,-1.2807325790749289,73.10150825325006,5.533798356592939,2.034819994598229,2,-1.0750007629394602,-3.5209999084472727,-6.359999656677253,-2.395000457763679,7.116001129150376,2,0.14009927350621965,1.465798311108213,50.77999877929688,1.4877851028762827,50.097999572753906,2.618601515232164,50.57799911499024,0.14009927350621965
4173,2017-02-02,51.19800186157226,51.262001037597656,50.02799987792969,50.47999954223633,3411000.0,0.008549403575943915,1.9172581096070775,-1.3968918377343422,72.42583957222806,71.23737032018266,-1.0569034509053452,-2.9160723093926677,-5.450853677845657,-2.9162968003735585,20.039873740342497,1.2340011596679688,2.503309670378485,2.425302314758291,-1.187671023188237,6.038275652704819,0.6188156457850269,4.231788983731555,-1.5340003967285085,90.90913185249197,20.772086018730064,1.8064866689732624,2,-1.22900199890136,-3.9550018310546804,-6.794001579284661,-2.8290023803710866,6.771999359130874,3,0.146411932302277,2.570992278437248,50.76399993896485,1.465798311108213,50.77999877929688,1.4877851028762827,50.097999572753906,0.146411932302277
4174,2017-02-03,51.0,51.4000015258789,50.73400115966797,51.37200164794922,2829500.0,-0.003867374787547617,2.11214103638218,-0.5181064711507861,69.42574628510013,70.38973144719327,-0.5162560967091707,-2.4367670800314585,-5.226786610100092,-2.6662794013965936,21.659263642864317,0.6660003662109304,2.683075769328781,1.969400405883789,-1.4961017863360908,5.434902598103669,0.23664930977385268,3.7021515019937254,-1.0739188385009797,77.03780753522932,5.617035767643742,1.732751096109939,2,-0.6490001678466797,-3.756999969482422,-6.468000411987305,-2.631000518798828,6.88800048828125,4,0.14619610356349577,1.9172581096070775,51.19800186157226,2.570992278437248,50.76399993896485,1.465798311108213,50.77999877929688,0.14619610356349577
4175,2017-02-06,51.73400115966797,52.66600036621094,50.60200119018555,50.849998474121094,5455000.0,0.014392179601332655,-1.9913091071932065,-2.3763407781127586,68.19135795599969,69.28475690404788,-1.0440016527988547,-2.815639343964804,-5.9105685760584095,-3.3473009132085565,23.578358096449286,2.0639991760253906,2.81869540343898,2.386301422119139,-0.8289258817138219,5.6015287259521,0.7786877702026587,3.9939150740356197,-1.7060012817382812,68.95404571538943,0.1885993573283713,1.6076136519164814,2,-0.8180007934570312,-3.9260005950927734,-7.321001052856445,-3.365001678466797,5.63800048828125,0,0.12916068845941653,2.11214103638218,51.0,1.9172581096070775,51.19800186157226,2.570992278437248,50.76399993896485,0.12916068845941653
4176,2017-02-07,51.60599899291992,52.16400146484375,51.10200119018555,52.00799942016602,3358500.0,-0.002474236747182723,1.9747718675870323,-0.45475023302379375,80.74052953543244,69.96541916170422,-0.8982105076881339,-2.4488532436224517,-5.731251892918905,-3.177670603733212,24.838270338720303,1.0620002746582031,2.869831171157628,2.026999282836911,-1.1362079233410682,5.190206489014891,0.44539567974791794,3.6086028859259045,-1.1559190368652352,59.81799935216677,-13.182418039442432,1.5816036030889897,2,-0.6899986267089844,-3.7979984283447266,-7.209499359130859,-3.328998565673828,5.048000335693359,1,0.12948105524436615,-1.9913091071932065,51.73400115966797,2.11214103638218,51.0,1.9172581096070775,51.19800186157226,0.12948105524436615
4177,2017-02-08,53.10400009155274,53.22999954223633,51.64599990844727,51.85400009155274,6189000.0,0.029027654301166272,1.1091888047950529,-3.109449431591678,82.78160954201964,71.37873364300854,-2.1897313331811574,-3.736106667954054,-7.130523839592456,-4.6344584873161665,25.551220076564835,1.6240005493164062,2.7035604953168573,3.2696002960205135,-0.16836359351388808,6.707564185554915,1.5506183512533127,4.988582240787714,-2.5019989013671946,96.06497614324796,20.27671544419951,1.7189819447671992,2,-1.6599998474121165,-4.9260005950927805,-8.754000663757331,-4.826999664306648,5.195999145507805,2,0.09697954046776425,1.9747718675870323,51.60599899291992,-1.9913091071932065,51.73400115966797,2.11214103638218,51.0,0.09697954046776425
4178,2017-02-09,51.512001037597656,53.16799926757813,51.33599853515625,52.28200149536133,11707500.0,-0.029978891443402267,-2.2655825544747805,-0.6160003662109375,66.88110934207066,70.65178314038727,-0.47106291320992,-1.9563090302004724,-5.486498381673755,-3.0109793668768248,26.34096590840198,1.832000732421882,2.3705437004386027,1.4947011947631808,-1.8884270367337876,4.877829426260149,-0.19686292098530345,3.186265310511665,-0.43696014404297046,34.627108753777684,-38.81658607007356,1.6915641157484849,2,-0.06800079345703125,-3.2080020904541016,-6.980001449584961,-3.2350006103515625,7.312000274658203,3,0.12362167848749817,1.1091888047950529,53.10400009155274,1.9747718675870323,51.60599899291992,-1.9913091071932065,51.73400115966797,0.12362167848749817
4179,2017-02-10,51.48400115966797,52.2859992980957,51.237998962402344,52.24599838256836,6985500.0,-0.0005435602843161247,1.4893147581832598,0.9896061946683444,61.32924096163229,70.17175821356919,-0.33640836796189433,-1.6674173374056096,-5.394506006292886,-2.986342659974383,27.66179141597408,1.0480003356933594,2.1135079802625043,1.2468011856079073,-1.8973816816538331,4.390984052869648,-0.32529024802295936,2.818892619238774,1.7459983825683594,33.561663719999885,-36.12385693555002,1.57209143363087,2,-0.03700065612792969,-2.8890018463134766,-6.952001571655273,-3.207000732421875,5.049999237060554,4,0.12598088561376675,-2.2655825544747805,51.512001037597656,1.1091888047950529,53.10400009155274,1.9747718675870323,51.60599899291992,0.12598088561376675
4180,2017-02-13,52.15599822998047,52.33200073242188,50.5099983215332,51.75600051879883,5637000.0,0.013052541666845663,3.845733591027305,-0.5249332926163812,58.67835935563296,69.52959479398378,-0.7663703303261258,-2.08231021582435,-5.9550838864017095,-3.6423412609577,28.75693014423656,1.822002410888679,1.992019749413835,1.687798309326169,-1.2955251707359778,4.671121789388316,0.19613656929509915,3.179460049357239,1.0341613006591786,60.5146753581887,-6.735747460372124,1.4916617400310719,2,-0.5269985198974609,-3.013998031616211,-7.592498779296875,-3.878997802734375,5.082000732421875,0,0.10990111306135253,1.4893147581832598,51.48400115966797,-2.2655825544747805,51.512001037597656,1.1091888047950529,53.10400009155274,0.10990111306135253
4181,2017-02-14,51.2239990234375,52.25799942016602,50.79999923706055,52.11000061035156,5470500.0,-0.01786945391081085,1.467007042026227,-2.215016641712046,55.91846295696377,68.48580616745329,0.2628780872734424,-0.995972389534181,-4.879707333899717,-2.716845245241302,29.4281436948987,1.4580001831054759,1.7936872266717856,0.6253992080688491,-2.242813125569505,3.493611541707203,-0.8087069587503279,2.059505374888026,1.8589540588378881,26.250014024616007,-38.75432855276638,1.4341061668191781,2,0.4050006866455078,-1.8629989624023438,-6.660499572753906,-2.9469985961914062,6.030002593994141,1,0.1200219182750395,3.845733591027305,52.15599822998047,1.4893147581832598,51.48400115966797,-2.2655825544747805,51.512001037597656,0.1200219182750395
4182,2017-02-15,52.36999893188477,52.61000061035156,51.24200057983398,51.79800033569336,6198000.0,0.022372324111651576,1.600755685773975,-0.6455954533712299,61.35165262045247,67.25534095058933,-0.7055495820312174,-1.8248870525017153,-5.883916982883093,-3.8707659237484435,30.549994786723005,1.3860015869140625,1.7905282934524038,1.5106990814209027,-0.9603377111983704,3.981735874040176,0.27518068511126614,2.7462174777305393,0.6100359599609249,69.97742469276493,5.242809723960775,1.235518396309637,2,-0.5000000000000071,-2.540998458862312,-7.427998542785652,-4.092998504638679,5.426002502441399,2,0.08180256796072327,1.467007042026227,51.2239990234375,3.845733591027305,52.15599822998047,1.4893147581832598,51.48400115966797,0.08180256796072327
4183,2017-02-16,59.74599838256836,59.93600082397461,55.7599983215332,56.678001403808594,18686500.0,0.14084398703687606,1.4222739256510595,5.363644245261561,78.80120336966512,68.29705840442989,-7.533756690773956,-8.706085254542785,-13.06547056440494,-11.197089921976044,32.56559959335383,7.566001892089837,1.955968881657526,8.28919868469238,3.9013422195012453,12.677055149883515,6.095270452096813,10.483126917287947,-9.236000061035156,97.9842733825178,32.445793949268634,2.1939282325955656,2,-4.522998809814453,-6.563997268676758,-14.055998802185059,-11.468997955322266,-1.8959999084472656,3,-0.02420244342137734,1.600755685773975,52.36999893188477,1.467007042026227,51.2239990234375,3.845733591027305,52.15599822998047,-0.02420244342137734
4184,2017-02-17,59.45000076293945,59.58599853515625,57.8759994506836,59.14799880981445,9801000.0,-0.004954266857063128,4.958210939057595,0.09843619638995993,79.72286459254,69.57833691960104,-6.607973252282541,-7.952908678890282,-12.551761968023655,-10.832802538633224,34.24257106092519,1.8699989318847585,2.1407833219080814,7.444100952148439,2.0077474390007524,12.880454465296125,4.725924195574599,10.162277708722279,-8.75148239135742,94.84404909812746,24.91611672600662,2.718176756573843,2,-4.227001190185547,-6.267999649047852,-13.760001182556152,-11.17300033569336,-1.5800018310546804,4,-0.010529847647602342,1.4222739256510595,59.74599838256836,1.600755685773975,52.36999893188477,1.467007042026227,51.2239990234375,-0.010529847647602342
4185,2017-02-21,58.6879997253418,59.5,58.00400161743164,59.2599983215332,6322500.0,-0.01281751098097006,1.8440981086098862,-1.8940228375101051,75.00632686782527,68.9412032898669,-5.31471039141767,-6.834868880838897,-11.579704049907235,-10.015638148440033,35.438355084258646,1.4959983825683594,2.2316369494987,6.233599853515628,0.15041970345451716,12.316780003576739,3.1920097784850725,9.275189928546183,-7.804731704711912,86.33974516356932,16.87656659365119,3.0415900750305536,2,-3.4650001525878906,-5.369998931884766,-12.998000144958496,-10.678998947143555,-2.023998260498047,1,-0.036702551436306075,4.958210939057595,59.45000076293945,1.4222739256510595,59.74599838256836,1.600755685773975,52.36999893188477,-0.036702551436306075
4186,2017-02-22,60.81399917602539,61.55799865722656,58.43199920654297,58.70800018310547,11211000.0,0.036225454277419855,-1.3521432190120541,-3.6818254571645794,78.03816187027007,68.41415354856139,-6.701980251678535,-8.621284287784633,-13.479828945603515,-12.071443971042648,36.189787044054796,3.1259994506835938,2.4641114263991852,7.863399314880368,0.7806493794669649,14.946149250293772,4.322024347173667,11.40477428258707,-9.749676499328615,92.78790597265,22.80241982095349,3.5413749677067012,2,-4.780000686645508,-6.684999465942383,-15.079999923706055,-12.804998397827148,-4.3439979553222585,2,-0.058802253791472525,1.8440981086098862,58.6879997253418,4.958210939057595,59.45000076293945,1.4222739256510595,59.74599838256836,-0.058802253791472525
4187,2017-02-23,59.79800033569336,61.08399963378906,57.50199890136719,61.0,12117000.0,-0.016706660540301455,4.229202226448403,-0.5707503509486935,73.2382173998374,69.12049888831326,-5.1814668743050944,-7.229302685315318,-12.234401488140577,-10.985880212508533,36.719380871083175,3.582000732421875,2.6786379053979275,6.373400497436521,-1.2181209840405458,13.964921978913587,2.577639756697991,10.16916123817505,-8.313930619775391,69.64473577729223,2.210693667407668,3.795760740738532,2,-3.7640018463134766,-5.669000625610352,-14.001001358032227,-12.697999954223633,-2.9980010986328125,3,-0.04254320719723481,-1.3521432190120541,60.81399917602539,1.8440981086098862,58.6879997253418,4.958210939057595,59.45000076293945,-0.04254320719723481
4188,2017-02-24,59.986000061035156,61.32400131225586,59.12200164794922,59.4000015258789,8635500.0,0.003143913246035135,-2.8563974773522887,-0.4875197161509055,74.29437159788698,70.56106895900822,-4.515916520249178,-7.021365043124916,-12.154013225189289,-11.098427975271008,38.12371768965075,2.2019996643066406,2.8638177354745338,6.081500244140628,-1.9049771415009573,14.067977629782213,2.0882615513198317,10.074738936961424,-8.098973187464843,61.24263582806022,-4.771016557505554,3.9932386928207926,2,-3.9520015716552734,-5.599000930786133,-14.043500900268555,-13.274999618530273,-2.9420013427734375,4,-0.0365084957236802,4.229202226448403,59.79800033569336,-1.3521432190120541,60.81399917602539,1.8440981086098862,58.6879997253418,-0.0365084957236802
4189,2017-02-27,60.35200119018555,61.35800170898438,59.50199890136719,59.512001037597656,5276500.0,0.006101442482879138,-3.316263390183875,1.4334509426101274,73.77248732590414,72.23819428903835,-3.902046006917054,-6.975200171497832,-12.253961262655345,-11.399112083473511,39.539733646049115,1.8560028076171946,2.9270117854596265,5.95880126953125,-2.3598684256025777,14.277470964665078,1.7994664219643397,10.11813611709816,-8.078135445268984,70.26633284928559,4.433582144448863,4.159334847566914,2,-4.173002243041992,-5.652002334594727,-14.136001586914062,-13.641000747680664,-5.734001159667969,0,-0.04145683103663722,-2.8563974773522887,59.986000061035156,4.229202226448403,59.79800033569336,-1.3521432190120541,60.81399917602539,-0.04145683103663722
4190,2017-02-28,61.012001037597656,61.70000076293945,60.4020004272461,60.58399963378906,5819000.0,0.010935840310121181,-2.277779383290507,0.5095253881680828,75.20636031175928,74.38129399512674,-3.546684976797316,-7.1417902567931435,-12.615604064868236,-12.001237376511739,41.229177748126446,1.3479995727539062,3.308323229389245,6.073101043701172,-2.4875835318247113,14.633785619227055,1.7927587559382303,10.353443331464113,-8.366769976188692,83.6112572593257,16.314698113630598,4.28034228776294,2,-4.5410003662109375,-5.961000442504883,-14.643500328063965,-14.301000595092773,-5.720001220703125,1,-0.0514980995915324,-3.316263390183875,60.35200119018555,-2.8563974773522887,59.986000061035156,4.229202226448403,59.79800033569336,-0.0514980995915324
4191,2017-03-01,60.51599884033203,61.73199844360352,59.24200057983398,61.50400161743164,7257000.0,-0.008129584160991077,2.448759031529435,-2.308410132087916,70.99003481322862,75.45222534987964,-1.7813253525001045,-6.196700991964903,-11.794034961354669,-11.448156359303617,42.443806377194186,2.4899978637695455,3.8200140884119875,5.090298843383792,-3.581171125834544,13.76176881260212,0.7545638587746311,9.426033827992953,-7.327481596831241,71.25296135070947,7.2816547802265745,4.335734984609164,3,-1.7700004577636719,-5.066999435424805,-13.342498779296875,-13.804998397827148,-5.313999176025391,2,-0.06365254559627376,-2.277779383290507,61.012001037597656,-3.316263390183875,60.35200119018555,-2.8563974773522887,59.986000061035156,-0.06365254559627376
4192,2017-03-02,57.8759994506836,60.0,56.9000015258789,59.70000076293945,11563000.0,-0.043624817242361225,1.557754742012196,1.8461499851350704,67.01240429602257,74.14235878614159,1.9241840282136096,-3.1585077800487724,-8.85062788896856,-8.790918560541279,42.883394343972356,3.615997314453132,4.309966344727798,2.0946994781494226,-6.3522476802299295,10.541646636528782,-2.128774101040257,6.318173057339102,-4.00400371117459,20.19864543424206,-45.522968896226324,4.22347357918968,3,1.44000053405761,-2.4270000457763743,-9.945499420166023,-10.996999740600593,-2.4319992065429688,3,-0.024293286393758495,2.448759031529435,60.51599884033203,-2.277779383290507,61.012001037597656,-3.316263390183875,60.35200119018555,-0.024293286393758495
4193,2017-03-03,58.69400024414063,58.94800186157226,57.43999862670898,57.70000076293945,5143000.0,0.014133678920811521,1.0079900238989778,-0.544955463859749,68.49287136362057,72.8945817607061,1.0518806955752353,-3.5691239884709347,-9.373445146417545,-9.577073226396323,43.47919136581366,1.5080032348632812,4.978804055221069,2.537900352478033,-5.715769378315706,10.791570083271765,-1.5889345129188328,6.664735217874899,-4.1932042883040594,37.127480600846965,-31.312911419225685,4.126834865396866,3,0.6219997406005788,-3.2450008392334055,-10.763500213623054,-11.815000534057624,-4.228000640869141,4,-0.032269073486248856,1.557754742012196,57.8759994506836,2.448759031529435,60.51599884033203,-2.277779383290507,61.012001037597656,-0.032269073486248856
4194,2017-03-06,58.45600128173828,58.81000137329102,57.45199966430664,58.79999923706055,4510000.0,-0.004054911258601912,6.4615021850533525,-0.346074582359508,66.52676773013876,71.95240852318537,1.2673257697146383,-2.8921834701402602,-8.837780389109724,-9.335081678541556,44.03590288386089,1.358001708984382,5.56251892307688,1.9271013259887724,-6.01358851113234,9.867791163109885,-2.043243592571784,5.897446244549329,-3.3767091268803497,32.20200224366241,-35.702554829213476,3.970344918560558,3,0.8599987030029297,-2.7610015869140625,-10.457501411437988,-11.577001571655273,-4.8560028076171875,0,-0.02415496326324451,1.0079900238989778,58.69400024414063,1.557754742012196,57.8759994506836,2.448759031529435,60.51599884033203,-0.02415496326324451
4195,2017-03-07,58.41600036621094,58.9000015258789,57.8120002746582,58.14199829101562,4525500.0,-0.0006842909992175183,-1.3297718528683653,-0.796522394845713,69.79304720583073,71.03628467158102,1.413310774668446,-2.4516121082149525,-8.534545226065966,-9.26847913662769,44.02773014535146,1.088001251220696,5.173060396918544,1.5530004501342773,-6.095140355923931,9.201141256192493,-2.271069952894827,5.3770708531633815,-2.8044917082533587,31.374168198888647,-40.07271798102884,3.8240704030291073,3,0.8999996185302734,-2.7210006713867188,-10.23550033569336,-11.53700065612793,-5.3300018310546875,1,-0.06501643919274902,6.4615021850533525,58.45600128173828,1.0079900238989778,58.69400024414063,1.557754742012196,57.8759994506836,-0.06501643919274902
4196,2017-03-08,58.28799819946289,59.29999923706055,58.15800094604492,58.91999816894531,4250500.0,-0.002191217576444804,-1.5605501409137368,-2.306551762543795,67.25364064442797,70.37133169875773,1.2799150297498585,-1.8944747742545331,-8.100554354473779,-9.137406171536583,44.07786689361634,1.141998291015625,4.772716471384641,1.0908983230590792,-6.163993024829296,8.345789670947454,-2.536547350885108,4.718343997003267,-2.1868503586536363,44.77410828331168,-25.749151563703002,3.627445673944189,3,1.0280017852783203,-2.589998245239258,-10.107498168945312,-11.408998489379883,-5.151996612548828,2,-0.05139991893898954,-1.3297718528683653,58.41600036621094,6.4615021850533525,58.45600128173828,1.0079900238989778,58.69400024414063,-0.05139991893898954
4197,2017-03-09,58.25400161743164,58.48199844360352,57.71599960327149,58.0,3727500.0,-0.0005832518371091666,1.1577575878057391,-0.4019013128112268,42.39397956056299,66.82684369461062,1.1978272516584951,-1.5334935448964302,-7.797016011350962,-9.102293617137462,43.55254481446038,0.7659988403320312,4.505208582179115,0.7994016647338853,-6.2050530063499565,7.80385633581772,-2.702825670808032,4.301629000275803,-1.7023857283988448,43.763587290909754,-22.32411677787698,3.5022273355419182,3,1.0619983673095703,-2.374002456665039,-9.944501876831055,-11.375001907348633,-5.010002136230469,3,-0.05239128417594807,-1.5605501409137368,58.28799819946289,-1.3297718528683653,58.41600036621094,6.4615021850533525,58.45600128173828,-0.05239128417594807
4198,2017-03-10,57.88000106811523,58.32400131225586,57.599998474121094,58.2599983215332,3391500.0,-0.00642016924043376,1.8503867237365772,-1.496042652249033,42.05948086786468,63.30317631038402,1.387596357805883,-0.6935141329553502,-7.154325453175808,-8.727392542373089,43.287256744518494,0.7240028381347656,3.9148812426758184,0.10700111389159161,-6.314758653293715,6.528760881076906,-3.103878769701062,3.317880997484245,-0.9139545747167759,23.1602544783479,-37.666937402307596,3.2108798835926566,3,1.4359989166259837,-2.0000019073486257,-9.414001464843743,-11.00100135803222,-5.040000915527337,4,-0.042087090169674046,1.1577575878057391,58.25400161743164,-1.5605501409137368,58.28799819946289,-1.3297718528683653,58.41600036621094,-0.042087090169674046
4199,2017-03-13,57.97000122070313,58.19800186157226,57.17599868774414,58.18999862670898,4982500.0,0.0015549438653601477,7.660901611521951,0.5789447266448009,46.10376356662166,60.06955444981317,1.0327845494574248,-0.28742129773983294,-6.968598652413391,-8.815097501939128,42.99592456786021,1.022003173828118,3.462010364942195,-0.1272987365722571,-5.826220827299025,5.571623354154511,-2.976759781935641,2.722162308791127,3.7619972229003906,37.38240713800829,-19.382449375994028,2.8494610453633835,3,1.3459987640380788,-1.8490028381347727,-9.364001274108894,-11.091001510620124,-5.394001007080085,0,-0.06044508441687313,1.8503867237365772,57.88000106811523,1.1577575878057391,58.25400161743164,-1.5605501409137368,58.28799819946289,-0.06044508441687313
4200,2017-03-14,57.88800048828125,57.9900016784668,57.22600173950195,57.31999969482422,3723000.0,-0.0014145373588951848,-1.021172671308911,-2.5818522307573932,29.595551755638198,55.47016744341423,0.698498345586863,0.2593202236377721,-6.600207090374141,-8.745529691629393,43.43203875645204,0.7639999389648438,2.942166830687043,-0.49589958190917827,-5.466785011675071,4.474985847856715,-2.9813422967921284,1.9895431329737718,3.7528779602050832,33.521733352011694,-17.91453171429304,2.4854427148829483,3,0.5620002746582031,-1.7670021057128906,-9.0910005569458,-11.009000778198242,-4.659999847412109,1,-0.07407410824335192,7.660901611521951,57.97000122070313,1.8503867237365772,57.88000106811523,1.1577575878057391,58.25400161743164,-0.07407410824335192
4201,2017-03-15,57.37200164794922,57.88600158691406,56.88199996948242,57.79199981689453,4042000.0,-0.008913744402632928,2.3026276163228427,-0.7394323630941987,31.81410819896594,51.55924565485238,0.8064250762584351,1.327594497333834,-5.748520193171785,-8.239725564392991,43.79508044099192,1.0060005187988281,2.3723892811323637,-1.319298553466794,-5.02536592282123,2.386768815887642,-3.1723322381440084,0.5337351312104204,4.17957920532227,30.625134110578507,-17.743340361261204,1.8530336846772177,3,0.7189979553222656,-1.2510032653808594,-8.010001182556152,-9.928001403808594,-3.5780029296875,2,-0.0747054833312788,-1.021172671308911,57.88800048828125,7.660901611521951,57.97000122070313,1.8503867237365772,57.88000106811523,-0.0747054833312788
4202,2017-03-16,56.65399932861328,57.6879997253418,56.58399963378906,57.68000030517578,4397500.0,-0.012514855656279855,1.1190024674725612,2.442870118074478,26.861120736151435,46.933495585133585,1.4894937747866592,2.5117795569965082,-4.7144340670424185,-7.5381446238105525,43.89885856975222,1.1040000915527344,1.6437954792949796,-2.2515008926391573,-4.701637517427216,0.19863573214890096,-3.4765692050331864,-1.0264325802451282,4.710798289306645,4.022967086209882,-40.95241683269754,1.2250683123940274,3,1.2880001068115234,-0.5330009460449219,-7.291998863220215,-9.209999084472656,-1.8260002136230398,3,-0.062096194150276784,2.3026276163228427,57.37200164794922,-1.021172671308911,57.88800048828125,7.660901611521951,57.97000122070313,-0.062096194150276784
4203,2017-03-17,58.29999923706055,58.4000015258789,57.00199890136719,57.23400115966797,6866000.0,0.029053551875479755,1.2085303201506727,-1.0389834919690661,37.90093666975265,43.75284768953513,-0.2439238532264696,0.7925278869258534,-6.022188293150123,-9.188063584172447,41.767929157045174,1.746002197265618,1.0708757778107767,-0.5332010269165011,-2.964172400315185,1.897770346482183,-1.7486867136158466,0.6822846597828445,2.7779505018115245,94.49327177169013,50.53933696756703,1.215485686699343,3,-0.3579998016357422,-2.1790008544921875,-8.488999366760254,-10.573999404907227,-2.7080001831054688,4,-0.08672383914278581,1.1190024674725612,56.65399932861328,2.3026276163228427,57.37200164794922,-1.021172671308911,57.88800048828125,-0.08672383914278581
4204,2017-03-20,58.82400131225586,59.349998474121094,58.209999084472656,58.29999923706055,6475000.0,0.008988028851674601,-2.2386236792197236,0.49156005654064305,36.888792779876525,40.09681941998467,-0.7937017300408016,0.2310699572618944,-6.26264586841355,-9.724633463025356,39.70110511775397,1.1399993896484375,0.7492185126085928,0.022101020812989702,-2.391489954713471,2.4356919963394503,-1.1846944669502406,1.22889650857622,1.9843114203112293,80.98346412169523,40.3090405649817,1.206795487763231,3,-0.8570022583007812,-2.7030029296875,-8.95000171661377,-11.098001480102539,-5.743999481201172,0,-0.10172720362736043,1.2085303201506727,58.29999923706055,1.1190024674725612,56.65399932861328,2.3026276163228427,57.37200164794922,-0.10172720362736043
4205,2017-03-21,56.53400039672852,59.678001403808594,56.32799911499024,59.18999862670898,5718000.0,-0.038929703257881254,-1.1838340433045171,-5.0686788387058925,30.361033963885774,35.99764089992443,1.3424342083329108,2.4784984947732127,-3.695357301223389,-7.4683722431770505,37.027390131774766,3.3500022888183523,0.23990288553599015,-2.1601999282836815,-4.778723520914582,0.45832366434721905,-3.4694617245991353,-0.8509381319682277,4.020853549911884,6.149287790813545,-29.390740880989583,1.3092617963154514,3,1.4689998626708913,-0.41300201416016336,-6.513000488281257,-8.808000564575202,-3.3959999084472727,1,-0.07001096959935837,-2.2386236792197236,58.82400131225586,1.2085303201506727,58.29999923706055,1.1190024674725612,56.65399932861328,-0.07001096959935837
4206,2017-03-22,57.237998962402344,57.56800079345703,56.0620002746582,56.72999954223633,5417000.0,0.012452657882574991,1.5787612064601466,-0.1912649693933546,46.11070337927522,36.41061021311467,0.5295140307357187,1.5735345747367617,-4.159364478738205,-8.190032690687964,33.7504247454382,1.5060005187988281,-0.20390263307395884,-1.2774013519287095,-3.7718899689803322,1.2170872651229132,-2.5246456604545173,-0.030157043402901706,2.9787065977060507,32.522077448035844,-4.753701141892762,1.2472443085258103,3,0.6320018768310547,-0.9720001220703125,-6.852499008178711,-9.511999130249023,-4.159999847412102,2,-0.07005832478817497,-1.1838340433045171,56.53400039672852,-2.2386236792197236,58.82400131225586,1.2085303201506727,58.29999923706055,-0.07005832478817497
4207,2017-03-23,57.25400161743164,58.040000915527344,56.87200164794922,57.31399917602539,4732500.0,0.00027958096578117875,-1.8349582881956983,-0.11810556510899684,40.27028657119275,36.21181084681779,0.3986681755486643,1.4305129133793884,-3.9629953812725915,-8.22796688934153,31.14663305933424,1.167999267578125,-0.7240197008652984,-1.1341987609863295,-3.6127049461358283,1.3443074241631692,-2.373451853561079,0.10505433158841981,2.547233414131732,32.96462861043155,-4.151044616668173,1.2392530925747507,3,0.6159992218017578,-0.7670021057128906,-6.759001731872559,-9.52800178527832,-3.2919998168945312,3,-0.06043250779726261,1.5787612064601466,57.237998962402344,-1.1838340433045171,56.53400039672852,-2.2386236792197236,58.82400131225586,-0.06043250779726261
4208,2017-03-24,57.79600143432617,58.17599868774414,57.19400024414063,57.41600036621094,4391500.0,0.0094665840217798,-1.3834875721620372,-6.333608850457782,45.71651533824959,36.16878326588756,-0.17489178682217243,0.7547267871334356,-4.277368985262008,-8.782326861012706,28.377642057439413,0.9819984436035085,-1.1663712465261185,-0.4826990127563491,-2.8552236456949913,1.8898256201822932,-1.6689613292256738,0.7035633037129756,1.631310121546683,47.95355691925314,9.794311001215853,1.1862623164693222,3,0.07399940490722656,0.9499969482421875,-6.946501731872559,-10.070001602172852,-4.678001403808594,4,-0.0513530736673623,-1.8349582881956983,57.25400161743164,1.5787612064601466,57.237998962402344,-1.1838340433045171,56.53400039672852,-0.0513530736673623
4209,2017-03-27,57.849998474121094,58.5260009765625,57.00799942016602,57.11199951171875,4402500.0,0.0009342694728853296,-2.209308514928175,1.9420970737338754,46.33323579942548,38.02852593741949,-0.27681097900014606,0.5308943836472935,-4.07366042884243,-8.823011968083506,25.525289286158305,1.5180015563964773,-1.158739930630631,-0.30360183715820455,-2.4707904558037797,1.8635867814873706,-1.3871961464809885,0.7799924721645795,1.2407819536302966,49.44683742073376,9.998500154021869,1.0835943093227873,3,0.020002365112304688,1.0470008850097656,-3.64749813079834,-6.770998001098633,-4.175998687744141,0,-0.03903197026316463,-1.3834875721620372,57.79600143432617,-1.8349582881956983,57.25400161743164,1.5787612064601466,57.237998962402344,-0.03903197026316463
4210,2017-03-28,57.86999893188477,58.5620002746582,57.77399826049805,58.349998474121094,3379500.0,0.0003457296160971346,-1.3452410011296485,-0.650406798234269,47.25361869873223,39.74402710406019,-0.33484614348899555,0.2776700710553328,-3.8449166412811095,-8.80402936040624,22.446427596524934,0.7880020141601562,-1.1191374627273731,-0.12650127410888246,-1.8263911829466224,1.5733886347288575,-0.976446228527756,0.7234436803099911,0.9179034805572996,72.31994628906278,32.15956219012621,0.8499449544188701,3,1.9073486257070726e-06,1.0270004272460866,-3.667498588562019,-6.790998458862312,-4.8019981384277415,1,-0.08277168116882283,-2.209308514928175,57.849998474121094,-1.3834875721620372,57.79600143432617,-1.8349582881956983,57.25400161743164,-0.08277168116882283
4211,2017-03-29,56.66400146484375,58.03400039672852,56.55199813842773,57.96599960327149,4869000.0,-0.020839769989637102,1.061199640282998,2.712498708564853,40.94739306621772,41.309168474067555,0.8494932539468181,1.2440733449790002,-2.4338771711740463,-7.5462179173145785,19.857317091978455,1.4820022583007955,-1.1712274053389038,-1.1398988723754897,-2.470629374016916,0.19083162926593644,-1.8052641231962028,-0.47453362155477663,1.8979988098144531,5.572298874570944,-32.722333973052116,0.665365250820713,3,1.2059993743896484,2.2329978942871094,-2.3935012817382812,-5.585000991821289,-3.763999938964851,2,-0.06222647334128262,-1.3452410011296485,57.86999893188477,-2.209308514928175,57.849998474121094,-1.3834875721620372,57.79600143432617,-0.06222647334128262
4212,2017-03-30,56.47000122070313,57.29999923706055,56.42599868774414,56.86199951171875,5089000.0,-0.0034236947466723677,-2.6416434872446954,0.3010743867030291,41.80423359496374,41.74286813242434,1.133889147194445,1.39906997780772,-1.985794243559262,-7.302538569448039,18.758675853220076,0.8740005493164062,-1.0896378078520996,-1.26359920501708,-2.7208319424694665,0.19363353243530668,-1.9922155737432732,-0.5349828362908866,2.091999053955071,2.0600421473732653,-36.573092445553044,0.7286163687261946,3,1.3999996185302663,2.4269981384277273,-1.3885021209716868,-4.580001831054695,-2.6800003051757884,3,-0.06006732835821704,1.061199640282998,56.66400146484375,-1.3452410011296485,57.86999893188477,-2.209308514928175,57.849998474121094,-0.06006732835821704
4213,2017-03-31,56.79999923706055,57.13800048828125,56.06999969482422,56.4000015258789,3975000.0,0.005843775619335911,-1.0150932260421128,-1.0204067730634854,43.38383788268312,42.464539810513955,0.6355777996741523,0.969615509799219,-2.0732687089441058,-7.580466185305362,17.655365354278196,1.0680007934570312,-0.9918677815107202,-0.8389011383056655,-2.2794153608367367,0.6016130842254057,-1.5591582495712046,-0.11864402704012633,1.5120010375976562,29.293714782560777,-9.105291188674038,0.7202571112655369,3,1.0700016021728516,2.0970001220703125,-1.7185001373291016,-4.909999847412109,-2.4199981689453196,4,-0.04996474427189279,-2.6416434872446954,56.47000122070313,1.061199640282998,56.66400146484375,-1.3452410011296485,57.86999893188477,-0.04996474427189279
4214,2017-04-03,57.04399871826172,57.3759994506836,56.65999984741211,56.66799926757813,4308000.0,0.004295765571806109,-2.6530751265084054,0.9400040054550138,45.313183163132145,44.12588972154133,0.12575655305804645,0.6476118758816796,-2.088572822165112,-7.795196860274189,16.429937094472148,0.7159996032714915,-0.77017061880656,-0.5243015289306641,-1.9342811740776114,0.8856781162162832,-1.2292913515041377,0.18068829364280958,1.043001556396483,39.085023949006754,0.06622234329191912,0.7049898225734721,4,0.2680015563964844,1.8530006408691406,-1.8334999084472656,-5.153999328613281,-1.233997344970696,0,-0.06882404417569865,-1.0150932260421128,56.79999923706055,-2.6416434872446954,56.47000122070313,1.061199640282998,56.66400146484375,-0.06882404417569865
4215,2017-04-04,54.61800003051758,57.2599983215332,54.31399917602539,56.95399856567383,8246000.0,-0.04252855238508191,-1.0013579491857487,-6.212771138120767,37.38316744371536,43.15616350647912,2.5159699271842726,2.9244214296712627,0.5023487185481912,-5.346649869684057,15.618695103524379,2.9459991455078125,-0.8098711789300452,-2.7604001998901353,-4.635872794250922,-0.8849276055293487,-3.6981364970705286,-1.822663902709742,3.266500244140623,8.172063299342872,-30.590374366427305,0.9377362971803938,4,1.8199996948242188,3.404998779296875,0.8214988708496094,-2.7280006408691406,0.7340011596679688,1,-0.017283683833409613,-2.6530751265084054,57.04399871826172,-1.0150932260421128,56.79999923706055,-2.6416434872446954,56.47000122070313,-0.017283683833409613
4216,2017-04-05,55.29199981689453,56.47000122070313,54.50400161743164,55.03799819946289,7334000.0,0.012340250210559844,-1.974292532455364,-0.10873363728999556,43.73505002975956,43.54113722409766,1.7175160397222697,2.1233245219243813,-0.0332787985532903,-6.003214138009518,14.595279894534544,1.9659996032714915,-0.8809155913120037,-1.9366004943847628,-3.9774741877211,0.10427319895157439,-2.9570373410529314,-0.9161636477165942,2.164040325927729,31.939926621277266,-10.753465154151357,1.0204368466681675,4,1.1459999084472656,2.730998992919922,0.46900081634521484,-3.3309993743896484,-1.0340003967285085,2,-0.04022279951534602,-1.0013579491857487,54.61800003051758,-2.6530751265084054,57.04399871826172,-1.0150932260421128,56.79999923706055,-0.04022279951534602
4217,2017-04-06,55.20199966430664,55.83399963378906,54.599998474121094,55.5260009765625,3954000.0,-0.001627724677818465,1.625538218046791,-1.2755875948036344,33.369115763054495,42.16920393796487,1.6604424020603261,2.0795736523573467,0.21534079572730036,-5.821909455876288,13.850511200235772,1.2340011596679688,-0.6776362658511914,-1.8740005493164062,-4.0443491679431105,0.296348069310298,-2.9591748586297584,-0.7888262400030541,2.0579986572265625,29.00066651301562,-6.845426721201132,1.0851743093133521,4,1.2360000610351562,1.9549999237060547,1.8954992294311523,-3.2250003814697266,1.6479988098144531,3,-0.041701354161563176,-1.974292532455364,55.29199981689453,-1.0013579491857487,54.61800003051758,-2.6530751265084054,57.04399871826172,-0.041701354161563176
4218,2017-04-07,55.44400024414063,56.0,54.70199966430664,54.99800109863281,3907000.0,0.004383909664607,-1.5009591850234836,-1.3765349973509373,31.288732486570225,40.49759245875873,1.1730873343470094,1.734653279573287,0.1357854701035066,-5.989272288943759,13.10418943400665,1.2980003356933594,-0.7287041774791021,-1.5101999282836829,-3.7624392292053557,0.7420393726379899,-2.6363195787445193,-0.3840802778228465,1.4624781799316366,36.904015896647024,6.48793821269372,1.1261196504608366,4,0.9939994812011648,1.55200004577636,1.9384994506835866,-3.467000961303718,2.495998382568345,4,-0.02983189021950272,1.625538218046791,55.20199966430664,-1.974292532455364,55.29199981689453,-1.0013579491857487,54.61800003051758,-0.02983189021950272
4219,2017-04-10,54.46599960327149,55.78200149536133,54.29999923706055,55.57600021362305,4593000.0,-0.017639431436451858,-1.0554797202205222,-2.4887953744568194,36.606201358863494,39.3145460876622,1.811037109937942,2.5683645345164337,1.2620910207936191,-4.88836063893951,12.731501829757526,1.4820022583007812,-0.7641218704628656,-2.31300048828124,-4.768505702106161,0.14250472554368088,-3.5407530951937005,-1.0852478813687796,2.1293813110351536,5.608122214690438,-26.72594871672659,1.2277526069124622,4,1.7010002136230398,2.523000717163079,2.9165000915527273,-2.4890003204345774,2.13800048828125,0,-0.0015789398116746733,-1.5009591850234836,55.44400024414063,1.625538218046791,55.20199966430664,-1.974292532455364,55.29199981689453,-0.0015789398116746733
4220,2017-04-11,53.599998474121094,55.17599868774414,53.52199935913086,54.5099983215332,6346500.0,-0.015899848262371452,-2.1031938306285674,0.819819231562312,26.922086633646643,37.756178706265416,2.24357742817881,3.2639947109996115,2.2848659643246947,-3.9357774584792224,12.497407381796751,1.6539993286132812,-0.9256814483647844,-2.964601516723633,-5.740322348729293,-0.18888068471797226,-4.352461932726463,-1.5767411007208025,2.6740290053710964,2.6458299096403795,-28.439051241,1.3878604160028316,4,1.8490009307861328,3.000001907348633,3.905501365661621,-1.6229991912841797,2.9480018615722656,1,0.04123139854634417,-1.0554797202205222,54.46599960327149,-1.5009591850234836,55.44400024414063,1.625538218046791,55.20199966430664,0.04123139854634417
4221,2017-04-12,53.08599853515625,54.37799835205078,52.86999893188477,53.75,4863500.0,-0.009589551373084704,-1.7518220737183061,0.7296720617394185,25.131227054327653,35.90362242397252,2.4548128870455272,3.6263597734360005,2.9309130932996794,-3.3437880497180785,12.650670158927275,1.5079994201660085,-1.1344116617915034,-3.264301300048828,-6.4141468658311425,-0.11445573426651379,-4.839224082939985,-1.689378517157671,2.747704445078128,6.9009434364680375,-22.95697103882288,1.5749227828911563,4,2.037000656127937,3.1880016326904297,4.419501304626465,-0.7449989318847656,4.263999938964844,2,0.04268550498355306,-2.1031938306285674,53.599998474121094,-1.0554797202205222,54.46599960327149,-1.5009591850234836,55.44400024414063,0.04268550498355306
4222,2017-04-13,53.13600158691406,53.47000122070313,52.54399871826172,53.0,4796000.0,0.0009419254254905418,1.3034863638951393,-0.20482121518521923,20.461448956882066,33.356690321105745,2.1033355220057146,3.477581020583287,3.0167765677425677,-3.3361150835965816,13.110960174753606,0.9260025024414134,-1.3817402915053165,-3.038398361206056,-6.494831512377729,0.41803478996561694,-4.766614936791896,-1.310181785620216,2.164234664617389,17.129706281664955,-10.007997255419927,1.7282165755858372,4,1.8239974975585938,2.9749984741210938,4.370998382568359,-0.7950019836425781,5.599998474121094,3,0.021115586414922838,-1.7518220737183061,53.08599853515625,-2.1031938306285674,53.599998474121094,-1.0554797202205222,54.46599960327149,0.021115586414922838
4223,2017-04-17,53.24399948120117,53.63000106811523,53.0620002746582,53.20399856567383,2734500.0,0.0020324806357598924,-2.5062048178585288,0.29412094693144847,21.002263746387456,30.655477052578547,1.606850192044007,3.131955938533352,3.0347100983322903,-3.365998934123269,13.119674480070415,0.5680007934570241,-1.4880841298739256,-2.677600479125978,-6.218008900206513,0.8628079419545571,-4.447804689666242,-0.907396268585714,1.504989263676336,21.618287911614082,-2.586030927547956,1.7702042105402673,4,1.657999038696289,2.8670005798339844,4.354000091552734,-0.9029998779296875,5.212001800537109,0,0.06772592269656763,1.3034863638951393,53.13600158691406,-1.7518220737183061,53.08599853515625,-2.1031938306285674,53.599998474121094,0.06772592269656763
4224,2017-04-18,52.84000015258789,53.599998474121094,52.2760009765625,53.2239990234375,5442500.0,-0.007587696877578098,1.3309860810288958,-9.599752050352851,19.793412474056268,28.70105983372754,1.5106617416297752,3.2302810317888913,3.568925945897149,-2.8961397902535353,12.760189748703004,1.3239974975585938,-1.6198564292133568,-2.782399749755861,-6.301393214301953,0.7365937147902315,-4.541896482028903,-1.0229030174828182,1.467990586966458,19.44826279864828,1.2752960939546867,1.7594967322730455,4,1.5330009460449219,3.1370010375976562,4.757999420166016,-0.49900054931640625,4.881999969482422,1,0.09651776039730597,-2.5062048178585288,53.24399948120117,1.3034863638951393,53.13600158691406,-1.7518220737183061,53.08599853515625,0.09651776039730597
4225,2017-04-19,52.57600021362305,52.99800109863281,51.12799835205078,52.69400024414063,7033000.0,-0.004996213819123407,4.151510374795736,0.30729264973229353,22.318513838353738,26.321444701349115,1.6254791387596583,3.354543006457675,3.9390968125219885,-2.5596738983108196,13.98687259511756,1.8700027465820312,-1.8212429576409264,-2.8484996795654283,-6.5897911423827935,0.892791783251937,-4.719145410974107,-0.9778539481567492,1.3255925733329335,44.55390343299278,23.763110062527325,1.8706457314086813,4,0.9879989624023438,2.8269996643066406,5.142498970031738,-0.2350006103515625,6.104000091552734,2,0.07661290059273074,1.3309860810288958,52.84000015258789,-2.5062048178585288,53.24399948120117,1.3034863638951393,53.13600158691406,0.07661290059273074
4226,2017-04-20,53.22800064086914,53.30599975585938,52.4020004272461,52.9000015258789,3748500.0,0.012401103632778021,2.7355549075087375,-2.7796527979826298,29.329246550986895,25.87257034445271,0.726287812800571,2.515701464744609,3.4071591531507863,-3.133914965645843,15.348440686157838,0.9039993286132812,-2.074724506985504,-1.9959993362426758,-5.757824743108692,1.7658260706233406,-3.8769120396756875,-0.11508663280966402,0.3719978332519531,83.93285408265191,58.2622871783626,1.8809127034330095,4,0.33599853515625,2.174999237060547,4.057498931884766,-0.8870010375976562,5.2420005798339915,3,0.06237318056006558,4.151510374795736,52.57600021362305,1.3309860810288958,52.84000015258789,-2.5062048178585288,53.24399948120117,0.06237318056006558
4227,2017-04-21,53.79399871826172,53.90800094604492,53.09199905395508,53.62200164794922,4889000.0,0.010633464916546043,3.079993896507658,0.5243827268180806,31.393904133879957,25.88425608304268,-0.0675416648734668,1.7678357586744156,2.9219837837043627,-3.603734462080567,16.29335221599712,0.8160018920898438,-2.031562724384223,-1.2570011138916044,-4.94322683443491,2.429224606651701,-3.100113974163257,0.5861117463800483,-2.6660003662109375,95.89920426587042,67.76693657514161,1.843112860271652,4,-0.33899879455566406,1.6090011596679688,3.312000274658203,-1.4529991149902344,3.8980026245117188,4,0.0661040235079644,2.7355549075087375,53.22800064086914,4.151510374795736,52.57600021362305,1.3309860810288958,52.84000015258789,0.0661040235079644
4228,2017-04-24,54.82799911499024,55.11000061035156,54.37200164794922,54.53799819946289,6413000.0,0.019221482346831076,-1.373009837352501,1.6860805535841434,37.50564052973885,25.984193768695498,-1.3389118532305275,0.5271041256665825,2.0338103989168985,-4.549544373153381,16.833856202844327,1.3160018920898438,-2.1063528372372105,-0.07460060119628054,-3.527089525949151,3.37788832355659,-1.8008450635727158,1.6516438611801547,-3.644400711059575,92.91809805548283,63.437813034777264,1.7262444623764348,4,-1.6760005950927805,0.575000762939446,2.2034997940063406,-2.486999511718757,2.1280021667480398,0,0.07127746788367562,3.079993896507658,53.79399871826172,2.7355549075087375,53.22800064086914,4.151510374795736,52.57600021362305,0.07127746788367562
4229,2017-04-25,55.59199905395508,55.76399993896485,54.87200164794922,55.236000061035156,5293000.0,0.01393448514074902,1.5485637680448294,1.227578858751384,56.75824902991513,29.299322923836446,-2.152779532145182,-0.43714570210288173,1.428424512874912,-5.214459315926447,17.00894427402403,0.9360008239746094,-2.055149701156651,0.8022993087768526,-2.3815964470341484,3.9861950645878537,-0.7896485691286514,2.3942471866823567,-4.251344561767574,96.28988727063262,61.465761748661876,1.591947877905502,4,-2.1459999084472656,-0.18899917602539062,1.439499855041504,-3.1630001068115163,2.1220016479492188,1,0.0515182450086662,-1.373009837352501,54.82799911499024,3.079993896507658,53.79399871826172,2.7355549075087375,53.22800064086914,0.0515182450086662
4230,2017-04-26,53.08000183105469,55.7599983215332,53.01399993896485,55.71599960327149,8401000.0,-0.04518630856325856,1.0161550752787805,-7.404509070647127,37.770907235018974,30.703731832802145,0.31033410636555203,1.7893376295662335,4.051452651135882,-2.598009339391872,17.531023484548452,2.7459983825683523,-2.0738370906276558,-1.4701980590820298,-4.387994023956317,1.4475979057922572,-2.9290960415191734,-0.011300076644886303,-1.4739466120605442,20.166612203401925,-14.401787502643728,1.4588979824371422,4,0.365997314453125,2.322998046875,3.9639968872070312,-0.5250034332275391,5.253997802734375,2,0.0874528660679097,1.5485637680448294,55.59199905395508,-1.373009837352501,54.82799911499024,3.079993896507658,53.79399871826172,0.0874528660679097
4231,2017-04-27,53.13800048828125,54.24800109863281,52.95800018310547,53.38000106811523,5673500.0,0.0010926649439682024,-3.2857088542623774,0.09180606386873431,38.54860290690859,32.713415605027315,0.29109992840007237,1.5321918311979488,4.137493792570851,-2.5301028115578106,19.015080436769093,1.2900009155273438,-2.1106573183397472,-1.2358993530273423,-4.03979885753531,1.568000151480625,-2.637849105281326,0.16605039922664133,-1.2824685860888678,6.4148368081612075,-27.665755945741818,1.4019497522539843,4,0.3079986572265625,1.7069988250732422,3.9239988327026367,-0.29200172424316406,5.568000793457031,3,0.10429447412340509,1.0161550752787805,53.08000183105469,1.5485637680448294,55.59199905395508,-1.373009837352501,54.82799911499024,0.10429447412340509
4232,2017-04-28,53.07799911499024,53.36999893188477,52.262001037597656,53.34000015258789,4098000.0,-0.0011291612921009442,5.882004501836016,1.0826463216633326,36.60248210267197,34.44677320017004,0.3822009130705908,1.3966503648348478,4.306862877314735,-2.352112757994938,20.789327864136137,1.1079978942871165,-1.9900707169149854,-1.126300621032705,-3.803857749405303,1.5512565073398932,-2.465079185219004,0.21247794315359414,-0.9879591305915127,23.300923283385846,-9.99198165708857,1.338778564186299,4,0.368000030517571,1.7670001983642507,3.9900007247924734,0.3150005340576101,7.498001098632805,4,0.10158638599076508,-3.2857088542623774,53.13800048828125,1.0161550752787805,53.08000183105469,1.5485637680448294,55.59199905395508,0.10158638599076508
4233,2017-05-01,53.96200180053711,54.20800018310547,53.071998596191406,53.071998596191406,2862000.0,0.01665478541554921,-1.5528033637793655,-3.3969453423022964,47.11539721146326,37.48254928210415,-0.4349858075527706,0.30475553669509736,3.3069681286337698,-3.129607842396645,22.265110465887734,1.1360015869140625,-1.7693233292037291,-0.10039806365966797,-2.483345100283728,2.282548972964392,-1.291871581971698,1.091075454652362,-1.7000007629394531,48.54372633514436,11.263548351308891,1.1914735183120284,5,-0.5160026550292969,0.8829975128173828,3.216498374938965,-0.3500022888183594,8.96999740600586,0,0.06912270519584762,5.882004501836016,53.07799911499024,-3.2857088542623774,53.13800048828125,1.0161550752787805,53.08000183105469,0.06912270519584762
4234,2017-05-02,53.11800003051758,54.4900016784668,52.98199844360352,54.40599822998047,4813000.0,-0.015640668282456693,1.0714257643122598,-1.447183777736821,47.23434470519273,40.25097493397515,0.5057860970025558,0.884920932129063,4.03242336583066,-2.1716841034396452,23.922701844208067,1.5080032348632741,-1.5304816907864662,-0.7480998992919936,-2.705749391408368,1.2095495928243807,-1.7269246453501808,0.23072484676619354,-0.8559989929199219,24.47111656864552,-16.479969311682943,0.9788247460581868,5,0.8950004577636719,1.726999282836914,5.189999580383301,0.9619998931884766,9.610000610351562,1,0.07225424995323015,-1.5528033637793655,53.96200180053711,5.882004501836016,53.07799911499024,-3.2857088542623774,53.13800048828125,0.07225424995323015
4235,2017-05-03,53.67399978637695,53.874000549316406,53.00799942016602,53.20800018310547,3632000.0,0.010467256966375516,-1.0000000000000164,-0.36180143999099634,53.35770452479009,42.920803597731066,0.13624445941012198,0.26833033734759937,3.3864589995134153,-2.611000888749757,24.18672917103749,0.8660011291503835,-1.2779949605083374,-0.1449001312255831,-2.071492523427935,1.7816922609767687,-1.108196327326759,0.8183960648755928,-1.2018788146972668,63.37515002816506,17.368557607689063,0.9632961961011748,5,0.3390007019042969,1.170999526977539,4.709500312805176,0.40600013732910156,7.049999237060547,2,0.0752692352276072,1.0714257643122598,53.11800003051758,-1.5528033637793655,53.96200180053711,5.882004501836016,53.07799911499024,0.0752692352276072
4236,2017-05-04,53.06800079345703,54.19800186157226,52.86399841308594,54.19800186157226,4212000.0,-0.01129036396265981,1.3610658186569073,-2.4248970603884947,49.63487532587982,44.94757817461993,0.801440745748522,0.7369539707927686,3.8250589428043824,-1.8972047198383848,24.37182796929142,1.334003448486321,-0.9693247637179638,-0.6396991729736357,-2.462211566437972,1.1828132204907007,-1.5509553697058038,0.2715570237585325,-0.3983670837402329,36.175921185774676,-12.926417648072452,0.9112561967321693,5,0.9449996948242188,1.5129985809326172,5.315499305725098,1.0119991302490234,8.2239990234375,3,0.0992311517599378,-1.0000000000000164,53.67399978637695,1.0714257643122598,53.11800003051758,-1.5528033637793655,53.96200180053711,0.0992311517599378
4237,2017-05-05,52.9000015258789,53.290000915527344,51.8120002746582,53.0,5297500.0,-0.003165735755375265,3.3470587575312187,0.08849414123819564,48.16475653621171,46.13192439756136,0.9267478152976807,0.76275773907809,3.8530092792658976,-1.615989700522242,24.78312244079738,1.4780006408691406,-0.686527868602397,-0.692598533630381,-2.4052053295568427,1.0200082622960807,-1.548901931593612,0.1637048643328498,2.8639984130859517,40.62735925654725,-11.457821918269886,0.8563033979632299,5,0.8879985809326243,1.3519973754882884,5.48349857330323,1.3159980773925852,7.437999725341804,4,0.10975424552717761,1.3610658186569073,53.06800079345703,-1.0000000000000164,53.67399978637695,1.0714257643122598,53.11800003051758,0.10975424552717761
4238,2017-05-08,53.790000915527344,53.95600128173828,52.4000015258789,53.38000106811523,4545500.0,0.016824184574230072,3.1940661453594075,-4.100061036087366,54.8184264854124,45.916388559283284,-0.14078043896784465,-0.2714246452095992,2.824354603279005,-2.370577309180902,25.169541194518697,1.555999755859382,-0.4687129065896727,0.28010082244873047,-1.2000381072506414,1.7602397521481024,-0.459968642400959,1.02017028729842,1.8949590301513766,73.86107557882802,16.91854189826571,0.7400694648496869,5,-0.004001617431640625,0.46199798583984375,4.593499183654785,0.4259986877441406,5.163997650146484,0,0.12615726310829678,3.3470587575312187,52.9000015258789,1.3610658186569073,53.06800079345703,-1.0000000000000164,53.67399978637695,0.12615726310829678
4239,2017-05-09,54.38000106811523,55.10200119018555,54.0,54.0,6846000.0,0.010968584170772289,-4.799989961351202,0.9268322183868143,58.85703647711291,48.25929180840483,-1.028991874796894,-0.9151164297265169,2.087897130510356,-2.826363770677631,25.03188594608252,1.3120002746582031,-0.283042798783967,0.8744009017944236,-0.5945000901198014,2.3433018937086487,0.1399504058373111,1.6088513977515362,1.2274996841430834,78.05471364269842,18.737713570295057,0.7344504959571114,5,-0.9230003356933523,-0.12800216674803977,4.003499031066902,-0.1640014648437429,4.1539993286132955,1,0.157263662568077,3.1940661453594075,53.790000915527344,3.3470587575312187,52.9000015258789,1.3610658186569073,53.06800079345703,0.157263662568077
4240,2017-05-10,55.81000137329102,56.374000549316406,54.86399841308594,55.05400085449219,11278000.0,0.02629643760735867,-1.6584418244643162,1.9894694574110883,61.77705348859386,50.84023076192542,-2.2697004510262744,-2.2883864421400943,0.503759577955563,-4.102987985155536,24.482353410953067,1.993999481201179,-0.18411423401072113,2.193901062011726,0.3988152947791548,3.988986829244297,1.2963581783954368,3.091443945628015,-3.9980010986328196,87.63702012123092,30.135263827430265,0.8975428836162872,5,-1.717000961303718,-1.6160030364990305,2.2944984436035085,-1.3360023498535156,3.5839996337890554,2,0.12395626406289373,-4.799989961351202,54.38000106811523,3.1940661453594075,53.790000915527344,3.3470587575312187,52.9000015258789,0.12395626406289373
4241,2017-05-11,55.35200119018555,57.93999862670898,54.26800155639648,57.57600021362305,17743500.0,-0.00820641769997632,1.4878063909191588,-2.94179563126634,57.17708890170529,53.12629818404023,-1.6367375317736617,-1.7411904739379906,0.8151126151016257,-3.4794331762765154,23.848750638027678,3.6719970703125,-0.35823920476094173,1.622600746154788,-0.3122152737882047,3.5574167660977807,0.6551927361832881,2.590008756126288,-3.4487609100341814,57.76765449590337,4.9112947100322515,0.9674080099714977,5,-0.4760017395019531,-0.8180027008056641,1.8784980773925781,-0.56500244140625,7.233997344970703,3,0.09705155581989078,-1.6584418244643162,55.81000137329102,-4.799989961351202,54.38000106811523,3.1940661453594075,53.790000915527344,0.09705155581989078
4242,2017-05-12,54.25799942016602,55.89400100708008,54.0620002746582,55.45000076293945,8089000.0,-0.01976444837577984,-1.3131327726883026,0.5359720621329349,47.38867684478371,53.1566625877425,-0.3997926265778986,-0.5890209738908112,1.8318393885647666,-2.22366344771698,22.960670521879173,1.832000732421875,-0.17523622905888203,0.4724990844726662,-1.4549228431938417,2.399921012139174,-0.4912118793605913,1.4362100483059237,-2.1132888061523545,33.53788567883425,-13.662242278326474,0.9637109638332544,5,0.618000030517571,0.2759990692138601,2.9724998474121023,0.8090000152587891,9.041999816894524,4,0.12963987747241168,1.4878063909191588,55.35200119018555,-1.6584418244643162,55.81000137329102,-4.799989961351202,54.38000106811523,0.12963987747241168
4243,2017-05-15,56.849998474121094,57.33399963378906,54.25799942016602,54.49399948120117,8662000.0,0.047771740234707316,-1.1753897993236657,-1.9765069957372845,54.93642820169455,54.01244964290936,-2.8374344438259698,-3.0535744197118433,-0.8352792945478882,-4.649059445182125,22.430365850613118,3.0760002136230398,0.07389622252074446,2.8841981887817383,0.5403910365477458,5.228005341015731,1.712294612664742,4.0561017648987345,-4.473476339599614,72.33501186526188,30.049603138005637,1.1719035761169965,5,-1.9739990234375,-2.315999984741211,-0.052498817443847656,-1.4009990692138672,7.896003723144517,0,0.06135449200913157,-1.3131327726883026,54.25799942016602,1.4878063909191588,55.35200119018555,-1.6584418244643162,55.81000137329102,0.06135449200913157
4244,2017-05-16,57.93999862670898,59.066001892089844,56.79999923706055,56.99800109863281,9238000.0,0.019173266171397918,-2.387145793715734,0.39982934241779716,71.46641028673909,56.0245280609037,-3.5442143275971887,-3.9441222919416887,-1.9816093915401396,-5.5648420178925235,21.70483924723139,2.266002655029297,0.39780348876753635,3.71919841766357,0.8420606170217297,6.59633621830541,2.2806295173426534,5.1577673179844865,-5.340937432499999,77.49794361659698,31.075639888555003,1.43856890032092,5,-2.500997543334954,-2.8429985046386648,-1.2229986190795827,-2.4909992218017507,7.116001129150412,1,0.017500862323069244,-1.1753897993236657,56.849998474121094,-1.3131327726883026,54.25799942016602,1.4878063909191588,55.35200119018555,0.017500862323069244
4245,2017-05-17,56.60400009155274,57.36000061035156,55.70000076293945,57.15999984741211,11650000.0,-0.02305831147431836,2.472798371972387,-0.5902348353237004,63.75614649668997,57.59355819099372,-1.9544148065457065,-2.4146857332415337,-0.7173370755609341,-4.0804891026121055,20.14139698731188,2.239997863769524,0.5291031066143574,2.181799888610847,-0.7734154706321377,5.137015247853832,0.7041922089893546,3.6594075682323393,-3.616922455470913,50.79934043265254,-0.6553983811208965,1.477607679621491,5,-1.164999008178718,-1.506999969482429,-0.0260000228881907,-1.155000686645515,10.107997894287102,2,0.03409653561681414,-2.387145793715734,57.93999862670898,-1.1753897993236657,56.849998474121094,-1.3131327726883026,54.25799942016602,0.03409653561681414
4246,2017-05-18,56.54800033569336,57.82600021362305,55.2400016784668,56.19400024414063,8246500.0,-0.0009893250612820204,-1.2864736605117637,-0.6366910917174332,63.77640437118081,59.32818572821251,-1.5118518854338419,-2.2105426372917805,-0.7310665764432542,-3.8557299944394714,18.875923201190954,2.58599853515625,0.7389464186579886,1.9598001480102525,-1.0846065733593306,5.004206869379836,0.4375967873254609,3.482003508695044,-3.1961872442510497,49.68024095705875,-5.115351178878434,1.522203360684793,5,-0.8149986267089844,-1.4510002136230469,-0.5235004425048828,-0.8530006408691406,7.579998016357422,3,0.050328935673969566,2.472798371972387,56.60400009155274,-2.387145793715734,57.93999862670898,-1.1753897993236657,56.849998474121094,0.050328935673969566
4247,2017-05-19,57.349998474121094,58.19200134277344,56.7140007019043,57.0,6676000.0,0.01418260829148199,-2.2060853303323182,0.9886959988793181,63.53899226968745,60.297137482020844,-1.8061739827682146,-2.8801410244053045,-1.5938163702667083,-4.503572803402562,18.19239043987811,1.6440010070800781,0.8815086810275901,2.583998298645021,-0.6730418637393711,5.841038461029413,0.9554782174528214,4.2125183798372206,-3.6553340546399298,64.30943145330524,8.362681367608673,1.6285200811921976,5,-0.8169975280761719,-2.2529983520507812,-1.651498794555664,-1.654998779296875,4.950000762939453,4,0.09129904446985959,-1.2864736605117637,56.54800033569336,2.472798371972387,56.60400009155274,-2.387145793715734,57.93999862670898,0.09129904446985959
4248,2017-05-22,58.736000061035156,59.3759994506836,57.58399963378906,57.92200088500977,8821500.0,0.02416742151335005,-1.4053661721220285,2.3257220708446664,71.51831356093918,61.70394604689042,-2.700824616751426,-4.172267694144082,-3.0136597203726865,-5.726816398249284,18.705457188219437,2.026000976562507,1.170501172986917,3.774599838256833,0.06450246131934989,7.484697215194316,1.9195511497880915,5.629648526725575,-4.719055393197472,84.52611860800353,23.581798173690373,1.8550486884687423,5,-2.017000198364258,-3.4840011596679688,-3.20050048828125,-3.0380001068115234,4.75,0,0.07770360888182282,-2.2060853303323182,57.349998474121094,-1.2864736605117637,56.54800033569336,2.472798371972387,56.60400009155274,0.07770360888182282
4249,2017-05-23,58.45600128173828,60.36399841308594,58.20600128173828,59.3380012512207,7102000.0,-0.004767072647199555,-2.123006047758244,-1.0835391428638472,68.71186010583116,62.47448011547235,-1.9912421987669333,-3.864856916455963,-2.7743554762110705,-5.283811915738376,19.892351219233728,2.1579971313476562,1.5195189539238,3.351400947570802,-0.669265751074235,7.372067646215839,1.3410675982482871,5.361734296893317,-4.010332231272926,62.763498297009065,2.0388112668829166,2.0103333493225186,5,-1.243001937866211,-2.710002899169922,-2.9495019912719727,-2.5760021209716797,1.9639968872070312,1,0.10760231246765639,-1.4053661721220285,58.736000061035156,-2.2060853303323182,57.349998474121094,-1.2864736605117637,56.54800033569336,0.10760231246765639
4250,2017-05-24,57.72200012207031,58.72800064086914,56.72200012207031,58.36399841308594,6990000.0,-0.01255647227955825,1.9284620396616343,0.727889244023857,68.0303733414518,63.680400608777525,-1.0700266676978458,-2.91469576279016,-2.0877735092999927,-4.386480381635032,19.75692119507749,2.006000518798828,1.738262118241913,2.3852998733520536,-1.6789664481326483,6.4495661948367555,0.3531667126097062,4.417433034094401,-2.684498135342899,48.438720244188424,-14.755425119812081,2.032133160742351,5,-0.5090007781982422,-1.9760017395019531,-2.546998977661133,-1.842000961303711,2.4039993286132884,2,0.12705726790962113,-2.123006047758244,58.45600128173828,-1.4053661721220285,58.736000061035156,-2.2060853303323182,57.349998474121094,0.12705726790962113
4251,2017-05-25,58.68000030517578,59.321998596191406,58.0,58.36000061035156,7413500.0,0.01659679465506203,-1.5423027546491581,-0.49844321909017447,71.10104826193964,66.31510854401708,-1.683324586428533,-3.621912321611916,-3.066403790465067,-5.1494596689459655,19.66659001654642,1.5999984741210938,1.9107067718522615,3.06620006561279,-1.120732614178003,7.253132745403583,0.9727337257173971,5.159666405508183,-3.109848675812515,53.86303660543986,-11.682278574420565,2.093466339895395,5,-1.3690013885498047,-2.592000961303711,-4.196500778198242,-2.559001922607422,0.6860008239746094,3,0.1368779420397448,1.9284620396616343,57.72200012207031,-2.123006047758244,58.45600128173828,-1.4053661721220285,58.736000061035156,0.1368779420397448
4252,2017-05-26,58.47000122070313,59.50400161743164,58.38399887084961,58.69200134277344,3590000.0,-0.003578716485693745,-4.685223554015065,-0.6937510430822561,67.97787616066049,67.76415831723551,-0.9085663094760648,-3.148680397576541,-2.856753457572971,-4.752686391181264,19.250665517568226,1.1200027465820312,1.942168941944871,2.5866008758545007,-1.6072125470743472,6.780414298783349,0.4896941643900803,4.683507587318921,-2.4204649129675957,47.99565949673644,-15.816262144517523,2.096906711464424,5,-0.6680011749267649,-2.382001876831062,-3.986501693725593,-2.3490028381347727,0.3600006103515554,4,0.09676752203220862,-1.5423027546491581,58.68000030517578,1.9284620396616343,57.72200012207031,-2.123006047758244,58.45600128173828,0.09676752203220862
4253,2017-05-30,57.69200134277344,58.849998474121094,57.20600128173828,58.40399932861328,4608000.0,-0.013305966507389466,1.0498765690476077,3.2071963708846996,62.54165644666288,66.77251900167148,0.0016004929359283437,-2.189149256205198,-2.1412135634582157,-3.7922646621458256,19.22101758866149,1.6439971923828125,2.0676883720064225,1.6221010208129911,-2.5435974484391153,5.7877994900650975,-0.4607482138130621,3.7049502554390443,-1.2110188245028581,26.633763752608075,-33.915172092998226,2.0828492346260528,5,0.10999870300292969,-1.6040019989013672,-3.2630014419555664,-1.5710029602050781,1.667999267578125,1,0.07987238762803495,-4.685223554015065,58.47000122070313,-1.5423027546491581,58.68000030517578,1.9284620396616343,57.72200012207031,0.07987238762803495
4254,2017-05-31,56.95600128173828,57.928001403808594,56.45000076293945,57.70399856567383,6044000.0,-0.012757402133828921,1.4715668606969141,1.050560954962871,54.58033598004035,65.75298449982152,0.6518956197553507,-1.213067640656817,-1.4944063983678788,-2.909833476501298,19.248177222993565,1.4780006408691406,2.415500600570141,0.6942008972167955,-3.246461741411771,4.634863535845362,-1.2761304220974878,2.6645322165310787,3.4079971313476562,16.568447191314384,-38.878783100206995,1.9703313193142824,5,0.8459987640380859,-0.8680019378662109,-2.678502082824707,-0.8350028991699219,2.2019996643066406,2,0.11464988117750075,1.0498765690476077,57.69200134277344,-4.685223554015065,58.47000122070313,-1.5423027546491581,58.68000030517578,0.11464988117750075
4255,2017-06-01,57.7140007019043,57.72200012207031,56.75799942016602,57.03799819946289,3935500.0,0.01330850837678188,1.786123789993585,-0.9037499426263368,59.21935972631851,65.24664620594794,0.07588862919217831,-1.7422054361016777,-2.260804790457584,-3.5083222156028384,19.276804597713294,0.9640007019042898,2.4959293202705837,1.2502002716064453,-2.5433676394689897,5.04376818268188,-0.6465836839312757,3.1469842271441664,2.571717758178714,41.388329577760345,-13.196748899385717,1.8967839555377177,6,0.6929988861083984,-1.6260013580322266,-3.289501190185547,-1.5930023193359375,2.4860000610351562,3,0.04688632626626643,1.4715668606969141,56.95600128173828,1.0498765690476077,57.69200134277344,-4.685223554015065,58.47000122070313,0.04688632626626643
4256,2017-06-02,58.33399963378906,58.35400009155274,57.22999954223633,57.4900016784668,3010500.0,0.010742608801061815,1.5429909163483904,1.2485130635968624,66.52076020615948,65.57795375444483,-0.2951633879539344,-2.052704113544003,-2.904866871329432,-3.9889416710913537,19.680280935625795,1.1240005493164134,2.286854283106905,1.6068992614746094,-1.9155894162875668,5.129387939236786,-0.1543450774064823,3.368143600355701,1.8750044723510797,61.689533193103074,4.258626719244845,1.7612443388810894,6,0.07299995422363281,-2.246000289916992,-3.9095001220703125,-2.213001251220703,3.394001007080078,4,0.030719645972235865,1.786123789993585,57.7140007019043,1.4715668606969141,56.95600128173828,1.0498765690476077,57.69200134277344,0.030719645972235865
4257,2017-06-05,58.70600128173828,59.89199829101562,58.4020004272461,58.512001037597656,5014500.0,0.006377098266612702,-6.198031844316852,0.22985866602786906,59.17360271026093,64.20631921548058,-0.5080107328728047,-2.0737550024737246,-3.29762099895013,-4.23420826782192,19.721598032230037,1.5579986572265554,2.2736414699764538,1.688600921630858,-1.4409368742156587,4.818138717477375,0.1238320237075996,3.2533698195541163,1.4278227575378466,65.54335092912673,9.584718317265384,1.5647688979232575,6,-0.29900169372558594,-2.618001937866211,-4.560502052307129,-2.585002899169922,4.185997009277337,0,0.011242459595309118,1.5429909163483904,58.33399963378906,1.786123789993585,57.7140007019043,1.4715668606969141,56.95600128173828,0.011242459595309118
4258,2017-06-06,60.57600021362305,61.0,58.70600128173828,58.74599838256836,9074500.0,0.03185362469009556,-1.4020978881312738,9.432987258140633,62.09619370378674,63.47124517080898,-2.335120454259865,-3.5935397976539747,-5.18454367804577,-5.963044248823458,20.46004454352443,2.2939987182617188,2.3234413300603762,3.2192998886108413,0.09161135945777943,6.346988417763903,1.6554556240343103,4.783144153187372,-4.125999450683594,90.68132181378405,35.9003592038451,1.5638442645765294,6,-1.8509998321533203,-4.170000076293945,-6.4305009841918945,-4.310001373291016,0.8940010070800852,1,-0.02882326955248027,-6.198031844316852,58.70600128173828,1.5429909163483904,58.33399963378906,1.786123789993585,57.7140007019043,-0.02882326955248027
4259,2017-06-07,62.93199920654297,62.99800109863281,60.20199966430664,60.599998474121094,9682000.0,0.03889327431014622,1.2694775236715155,1.274316065070749,76.55253837827935,64.41815239712315,-4.458262768729462,-5.561115426500791,-7.532179187351801,-8.150484362423711,22.322826220928267,2.796001434326172,2.3943844733508826,5.147698974609376,1.4475438046758384,8.847854144542914,3.2976213896426074,6.997776559576145,-6.390998458862306,98.94227765486659,41.85421344335204,1.8500775849667699,6,-3.207998275756836,-5.526998519897461,-8.786499977111816,-6.50200080871582,-0.86199951171875,2,-0.05675965552068507,-1.4020978881312738,60.57600021362305,-6.198031844316852,58.70600128173828,1.5429909163483904,58.33399963378906,-0.05675965552068507
4260,2017-06-08,62.72800064086914,64.62000274658203,61.6520004272461,64.06999969482422,13081500.0,-0.0032415713507575328,1.4307911965345943,-0.5754711116927305,75.6134063387746,64.91952551677147,-3.87721724192334,-5.072324639947027,-7.3226599554851575,-7.784587145210423,24.30363720573869,2.9680023193359304,2.2300197684170797,4.5978004455566435,0.4130578226643422,8.782543068448945,2.505429134110493,6.690171757002794,-5.928719879150393,74.39781751920897,15.696373581254534,2.0923713114461493,6,-2.1929988861083984,-4.511999130249023,-8.29900074005127,-6.298002243041992,-2.3300018310546875,3,-0.05691237817801986,1.2694775236715155,62.93199920654297,-1.4020978881312738,60.57600021362305,-6.198031844316852,58.70600128173828,-0.05691237817801986
4261,2017-06-09,60.7239990234375,64.08000183105469,59.45199966430664,63.01800155639648,10833500.0,-0.03194748114012058,1.095065159784588,1.7093920641733673,62.71672261518139,64.33495290060714,-1.7352648616768533,-2.788182794806616,-5.2974316703774065,-5.645940970651651,25.06537229238693,4.628002166748047,2.0918487407887056,2.3251989364623995,-1.7978765892756599,6.448274462200459,0.2636611735933698,4.386736699331429,-3.4554749426269566,37.343160663847804,-19.795925373546872,2.06153776286903,6,-0.1889972686767578,-2.507997512817383,-6.294999122619629,-4.294000625610352,1.1180000305175781,4,-0.008629179054821523,1.4307911965345943,62.72800064086914,1.2694775236715155,62.93199920654297,-1.4020978881312738,60.57600021362305,-0.008629179054821523
4262,2017-06-12,61.29199981689453,61.874000549316406,59.29999923706055,60.30599975585938,6952000.0,0.009353810727086742,1.3944181260091197,-0.429816465705176,60.26671014180086,64.08218108895579,-2.079555722496792,-2.9536286172194792,-5.830913764844034,-6.051315288513706,25.981849617178376,2.5740013122558594,2.036921861076067,2.5414997100830092,-1.2836067540113092,6.366606174177328,0.62894647803585,4.4540529421301684,-3.5823870161377016,43.72671448475153,-9.537150532117842,1.9125532320471579,6,-0.7569980621337891,-3.075998306274414,-6.994999885559082,-4.862001419067383,0.09999847412108664,0,0.00711350299022917,1.095065159784588,60.7239990234375,1.4307911965345943,62.72800064086914,1.2694775236715155,62.93199920654297,0.00711350299022917
4263,2017-06-13,60.3380012512207,62.10599899291992,60.10200119018555,61.9739990234375,6482000.0,-0.015564813817852796,1.1094739124586155,-1.6592268468008506,57.171164000322115,64.37005086898711,-0.7942773301922941,-1.8181361129301976,-4.863408796080776,-4.94880571261087,26.272774377850595,2.003997802734375,1.822391705686826,1.4131010055541964,-2.3649319747664634,5.191133985874856,-0.47591548460613353,3.3021174957145263,-2.2137650537143614,19.51130318433795,-31.206277095978034,1.88901649016033,6,0.3509998321533203,-1.8279991149902344,-6.318001747131348,-3.9080028533935547,1.391998291015625,1,0.04232816776878634,1.3944181260091197,61.29199981689453,1.095065159784588,60.7239990234375,1.4307911965345943,62.72800064086914,0.04232816776878634
4264,2017-06-14,58.95399856567383,61.19200134277344,58.33599853515625,61.0,5322000.0,-0.02293749638448417,1.3506156094635728,1.2506138266642106,54.47283800803657,63.84265956695578,1.009059630581028,-0.37341736697396755,-3.4895695028196414,-3.4335620889890066,25.520096424824068,2.8560028076171875,1.6562893180569702,-0.02160167694091797,-3.7710911417318513,3.7278877878500154,-1.8963464093363882,1.8531430554545523,5.666004180908203,9.834494213003714,-39.47060067937573,1.874744732395467,6,1.9710025787353516,0.3560028076171875,-4.934999465942383,-2.5240001678466797,2.486000061035149,2,0.04267738773013874,1.1094739124586155,60.3380012512207,1.3944181260091197,61.29199981689453,1.095065159784588,60.7239990234375,0.04267738773013874
4265,2017-06-15,58.53400039672852,58.9000015258789,57.08599853515625,58.4379997253418,5545000.0,-0.007124167641952783,3.3816342326404825,-0.04692111636683315,49.448390744529114,61.94572962677463,1.7406555624727318,0.20931699575970697,-3.0066155344284837,-2.9033918028106243,25.2634035338382,1.8680000305175781,1.6266003621510663,-0.5380998611450138,-4.126471915718746,3.050272193428718,-2.3322858884318762,1.2560861661418485,5.960322265624988,20.703476968926203,-26.8673822608366,1.7941860272868644,6,2.319000244140618,0.8070011138915945,-4.6795005798339915,-2.1040019989013743,3.765998840332024,3,0.06040932234478413,1.3506156094635728,58.95399856567383,1.1094739124586155,60.3380012512207,1.3944181260091197,61.29199981689453,0.06040932234478413
4266,2017-06-16,59.39400100708008,59.41600036621094,58.25,58.79999923706055,5116000.0,0.014692325904990033,2.655170764373864,6.187475164904573,53.327570806408474,61.29617052634658,1.1698509561133008,-0.4495867171964676,-3.8140974028330845,-3.665814457674152,24.87399059253386,1.1660003662109375,1.8244216039828558,0.17960071563720703,-3.207387395038559,3.566588826312973,-1.5138933397006724,1.8730947709750865,4.803988690185548,45.976140666568895,-1.47732771919258,1.6934940553378819,6,1.4589996337890625,-0.05299949645996094,-5.25050163269043,-2.9640026092529297,2.3839988708496094,4,0.016904027102243813,3.3816342326404825,58.53400039672852,1.3506156094635728,58.95399856567383,1.1094739124586155,60.3380012512207,0.016904027102243813
4267,2017-06-19,62.58599853515625,62.68600082397461,59.72000122070313,59.96200180053711,7476500.0,0.053742759772921644,1.1005653151784036,4.417489756861939,65.01410675256332,61.620383087321756,-1.5800483893165875,-3.4037136167836906,-6.912500658296771,-6.7315489030245885,24.71895312528534,3.2919998168945312,1.9950029167795194,3.1097982406616183,-0.47412539405262066,6.693721875375857,1.3178364233044988,4.901760058018738,1.3275115156249981,98.2142455723985,46.13913856860441,1.7919618173571177,6,-1.7329978942871094,-3.244997024536133,-7.880999565124512,-6.156000137329102,-0.15599822998046875,0,-0.011887634592635754,2.655170764373864,59.39400100708008,3.3816342326404825,58.53400039672852,1.3506156094635728,58.95399856567383,-0.011887634592635754
4268,2017-06-20,63.29999923706055,63.599998474121094,62.2140007019043,62.236000061035156,7352000.0,0.01140831365825723,-1.501805787471381,0.40548799546422626,69.48881500847855,60.83552493512166,-2.0864246384505236,-3.961360481502588,-7.530482221498644,-7.31497049073765,24.188024864602408,1.3859977722167969,2.057191844703084,3.5955989837646456,-0.35257723706834554,7.543775204597637,1.62151087334815,5.569687094181141,0.3404103530956988,95.39454651717082,37.22413766939264,1.9740881104164938,6,-2.4469985961914062,-3.8609981536865234,-8.595000267028809,-6.870000839233398,-1.2719993591308594,1,-0.030142195403500827,1.1005653151784036,62.58599853515625,2.655170764373864,59.39400100708008,3.3816342326404825,58.53400039672852,-0.030142195403500827
4269,2017-06-21,64.74600219726561,65.45200347900389,62.90399932861328,63.31999969482422,5179000.0,0.02284364893575641,-1.2568649247704808,1.3402289537180645,70.72624736030559,60.29250727084733,-3.629758966523312,-5.177419870225712,-8.830154948135856,-8.623693971452113,23.455360399233808,2.548004150390611,2.2930094929824065,4.727101898193347,0.23325820102030548,9.220945595366395,2.4801800496068225,6.974023746779871,-7.660003662109361,91.5610702303317,29.976198953697335,2.2469218485865228,6,-3.4770011901855398,-4.399999618530266,-10.041003227233873,-9.18200302124022,-1.988002777099588,2,-0.0465820676594092,-1.501805787471381,63.29999923706055,1.1005653151784036,62.58599853515625,2.655170764373864,59.39400100708008,-0.0465820676594092
4270,2017-06-22,65.05599975585939,65.32399749755861,63.60200119018555,64.36000061035156,5421000.0,0.004787902697826585,1.7954607381718684,0.4880770856406207,70.18133899681754,61.121909091029124,-3.9949095305729756,-5.17513255636171,-8.95928498594811,-8.785551517408074,23.70208211389087,1.721996307373061,2.3738342489469417,4.670399475097668,-0.2142001920083203,9.554999142203656,2.2280996415446737,7.112699308650662,-7.80268112182619,94.50147831365288,31.56954809243191,2.442299833552995,6,-3.786998748779318,-4.709997177124045,-9.787999153137221,-9.652999877929702,-2.799999237060561,3,-0.05558290000492583,-1.2568649247704808,64.74600219726561,-1.501805787471381,63.29999923706055,1.1005653151784036,62.58599853515625,-0.05558290000492583
4271,2017-06-23,66.71199798583984,66.75599670410156,63.79999923706055,64.0,6793000.0,0.02545496550963855,1.1114302140866101,3.8965536141011636,72.31575016513064,62.46069131584355,-5.265956173928231,-6.533517569407579,-10.394873465083634,-10.293165821922322,23.862991956809715,2.9559974670410156,2.0940972244956058,5.924797821044919,0.35759445298269554,11.49200118910715,3.1411961370138073,8.70839950507603,-9.294705654907233,99.37466249991867,35.25400228232104,2.783601684031115,6,-4.7910003662109375,-5.713998794555664,-11.443997383117676,-11.308998107910156,-5.0319976806640625,4,-0.06613501142202005,1.7954607381718684,65.05599975585939,-1.2568649247704808,64.74600219726561,-1.501805787471381,63.29999923706055,-0.06613501142202005
4272,2017-06-26,64.12799835205078,67.51000213623047,63.84199905395508,66.73600006103516,7513500.0,-0.03873365679045526,-1.3069199561429816,-0.9616532617655085,59.52176384172726,62.72186907599967,-2.500297350238256,-3.6932563540231342,-7.6175580047980205,-7.57404621569826,24.027167105759126,3.6680030822753906,1.7646747951287978,3.0578983306884737,-2.5879889172121295,8.703785578589077,0.2349547067381721,5.880841954638775,-6.33715784619141,36.140429225355916,-23.603439054131,2.8229436239503003,6,-1.8299980163574219,-2.1479969024658203,-8.712997436523438,-8.724998474121094,-4.261997222900391,0,-0.03664543622927441,1.1114302140866101,66.71199798583984,1.7954607381718684,65.05599975585939,-1.2568649247704808,64.74600219726561,-0.03664543622927441
4273,2017-06-27,62.29999923706055,64.3280029296875,62.0,64.3280029296875,6130500.0,-0.028505475953808146,1.2958566970575345,0.7776082682923975,48.256455298639445,62.03115988606665,-0.40758253498990626,-1.5835252702855627,-5.616980446764956,-5.627114862546165,24.63073966515685,2.3280029296875,1.7102698939085172,0.9994993209838867,-4.438197996328114,6.437196638295887,-1.7193493376721136,3.718347979639887,-3.926009033378911,5.444630140666042,-47.30268117200358,2.718848658656,6,-0.0019989013671875,-0.31999778747558594,-6.48499870300293,-6.896999359130859,-1.8660011291503906,1,0.0020866945378372748,-1.3069199561429816,64.12799835205078,1.1114302140866101,66.71199798583984,1.7954607381718684,65.05599975585939,0.0020866945378372748
4274,2017-06-28,63.486000061035156,63.55199813842773,61.63399887084961,62.52199935913086,5973500.0,0.019036931597088858,2.5000087014329844,-0.4753446482415369,51.98366863843891,62.31285742983441,-0.9868958260910503,-2.3771071003091393,-6.6000391023783465,-6.682917962682794,25.66613417580686,1.917999267578118,1.6988509675225458,1.8590002059936523,-3.2548678498922783,6.972868261879576,-0.6979338219493059,4.415934233936618,-4.563849141400588,31.518042222624725,-17.72679699056108,2.5569340279429627,6,-0.6059989929199219,-1.5059986114501953,-7.500500679016113,-8.083000183105469,-2.591999053955078,2,-0.02296569608581034,1.2958566970575345,62.29999923706055,-1.3069199561429816,64.12799835205078,1.1114302140866101,66.71199798583984,-0.02296569608581034
4275,2017-06-29,60.41999816894531,63.29800033569336,59.83200073242188,62.89799880981445,7192000.0,-0.04829414184453584,1.114701463617856,-2.570538212237888,49.246328675296766,61.85938608193311,2.653849716056783,0.950761809582005,-3.3540272147007784,-3.514945110856736,26.451678102322685,3.653999328613274,1.7347917030520321,-1.342301559448245,-6.154555444884437,3.469952325987947,-3.748428502166348,1.063825383269851,-0.9825761763149927,7.658209546976129,-41.31202126455561,2.406126942718098,6,3.1950035095214844,1.5600032806396484,-3.9404993057250977,-4.673999786376953,1.1420021057128906,3,0.03869581797541999,2.5000087014329844,63.486000061035156,1.2958566970575345,62.29999923706055,-1.3069199561429816,64.12799835205078,0.03869581797541999
4276,2017-06-30,60.1259994506836,61.51800155639648,59.60800170898438,61.00600051879883,4892000.0,-0.0048659173646387055,1.0062990485311236,0.35512544008324926,47.06946684737298,59.865537203578626,3.422516068141377,1.4607917370485737,-2.9007425138152954,-3.1176059621065946,26.93890606101508,1.9099998474120952,1.9247544564802581,-1.7259002685546818,-6.331689858967486,2.8798893218581227,-4.028795063761088,0.5769945266517169,7.384002685546868,6.5552735217928255,-41.29870972567137,2.302894795206401,6,3.433002471923821,1.85400199890136,-3.646500587463386,-4.3800010681152415,1.7180023193359304,4,0.03542562431518981,1.114701463617856,60.41999816894531,2.5000087014329844,63.486000061035156,1.2958566970575345,62.29999923706055,0.03542562431518981
4277,2017-07-03,59.36600112915039,60.86399841308594,58.9739990234375,60.51599884033203,3800000.0,-0.012640094609264185,1.047673464664395,1.3068139947201292,47.53299423186701,57.4260015617329,4.10992637639432,2.3955941776579124,-2.0052519260108994,-2.2815562371162628,26.67426417583426,1.8899993896484375,2.242427383585621,-2.5188985824584975,-7.038432772457156,2.0006356075401683,-4.778665677457823,-0.2591314874591646,7.9859609985351625,7.321662676698587,-42.2950314342311,2.2597670949993325,7,3.8759994506835938,2.6140003204345703,-2.666501998901367,-3.6200027465820312,3.6439971923828125,0,0.03897852528404777,1.0062990485311236,60.1259994506836,1.114701463617856,60.41999816894531,2.5000087014329844,63.486000061035156,0.03897852528404777
4278,2017-07-05,58.83000183105469,59.54600143432617,58.02000045776367,58.849998474121094,7791500.0,-0.009028724992435344,1.1614705469163686,0.017388419882905147,49.67113097556687,55.086544185650816,4.408809100321832,2.945076433904731,-1.3705291865061184,-1.6464305708046467,25.813720378181326,1.5260009765625,2.4447323446335716,-2.9675979614257812,-7.657815256277132,1.7226193334255697,-5.312706608851457,-0.6224893140001058,8.186841772460937,14.64211339282022,-38.35412340615579,2.345108647425677,7,3.934999465942383,3.1499996185302734,-1.8850021362304688,-3.084003448486328,-1.9800033569335938,2,0.017610050413916944,1.047673464664395,59.36600112915039,1.0062990485311236,60.1259994506836,1.114701463617856,60.41999816894531,0.017610050413916944
4279,2017-07-06,59.36000061035156,60.11399841308594,58.45600128173828,58.60200119018555,6085500.0,0.009008987978938121,-2.158092068693665,-37.906333460511256,52.178041523923916,53.08617779977376,3.3910677622459318,2.2490621106426403,-1.8182401985247623,-2.072767636156186,24.31235907337869,1.6579971313476562,2.178439500943554,-2.2589992523193345,-7.038521929211782,2.5205234245731134,-4.648760590765562,0.130762086126893,7.11703240441895,25.388408176953387,-30.38345506240486,2.389761338446224,7,3.405000686645508,2.6200008392333984,-2.4150009155273438,-3.614002227783203,-3.167999267578125,3,0.018092949570679417,1.1614705469163686,58.83000183105469,1.047673464664395,59.36600112915039,1.0062990485311236,60.1259994506836,0.018092949570679417
4280,2017-07-07,59.15800094604492,59.89400100708008,58.74800109863281,59.60200119018555,3699500.0,-0.0034029592693672894,1.2295720710691544,-0.5857527490500994,49.35533176249332,50.535020199480726,2.9820475390818117,2.2871567962895725,-1.4536218569110417,-1.7779583590666235,22.2666776178004,1.1459999084472656,1.7413314829822326,-2.282498931884767,-7.153413984584958,2.588416120815424,-4.717956458234859,0.1529585944653249,6.811610115305186,32.53287967022188,-23.466912499985284,2.435457526350094,7,3.6070003509521484,2.9759998321533203,-2.213001251220703,-3.4120025634765625,-3.3959999084472656,4,0.029345144076428076,-2.158092068693665,59.36000061035156,1.1614705469163686,58.83000183105469,1.047673464664395,59.36600112915039,0.029345144076428076
4281,2017-07-10,60.20000076293945,60.29800033569336,59.06999969482422,59.50199890136719,4745000.0,0.017613844285321312,1.7472019184406695,-1.5720754003711594,42.61483708423295,48.65647278198136,1.0271997610650132,1.268947112097841,-2.3194117788729685,-2.7052657936165474,21.5194541551369,1.2280006408691406,1.1413117759454465,-1.214299201965332,-6.107029572227432,3.6784311682967683,-3.660664387096382,1.2320659831657181,5.29263366219547,76.65266780857289,24.91898763000708,2.4463651851310506,7,0.9740009307861328,2.0979995727539062,-2.9525012969970703,-4.454002380371094,-4.986000061035156,0,0.02262457631989312,1.2295720710691544,59.15800094604492,-2.158092068693665,59.36000061035156,1.1614705469163686,58.83000183105469,0.02262457631989312
4282,2017-07-11,61.72800064086914,61.7859992980957,60.20000076293945,60.512001037597656,6451500.0,0.025382057451241113,1.3813846924894393,1.7421151292238914,45.367753747815335,48.335505943000896,-0.9801106684109229,-0.236857705694014,-3.6478788839352063,-4.1268220157096,21.023706828684567,1.58599853515625,0.5286349290024361,0.291900634765625,-4.602420364609188,5.186221634140438,-2.1552598649217813,2.7390611344530313,3.3162757462235106,98.4599395887905,50.090710371057355,2.447160499687408,7,-0.9420013427734375,0.5699996948242188,-4.480501174926758,-5.982002258300781,-6.015998840332031,1,0.0018792302997998611,1.7472019184406695,60.20000076293945,1.2295720710691544,59.15800094604492,-2.158092068693665,59.36000061035156,0.0018792302997998611
4283,2017-07-12,62.89199829101562,63.11000061035156,62.0,62.18199920654297,5366000.0,0.01885688242064676,-1.0670450589965264,0.583881016541857,44.44442920332539,47.49781267243272,-2.2923692745131845,-1.2645393429956826,-4.623202482115396,-5.2943004636564766,20.586534946846413,1.3819999694824219,-0.31570716958117373,1.3281984329223562,-3.5787455106388464,6.235142376483559,-1.125273538858245,3.7816704047029575,1.7308215403173008,95.31580681596485,50.2450496937991,2.453471971780603,7,-2.2329978942871023,-0.5939979553222585,-5.644498825073235,-7.1459999084472585,-8.171997070312486,2,0.0018762328074164447,1.3813846924894393,61.72800064086914,1.7472019184406695,60.20000076293945,1.2295720710691544,59.15800094604492,0.0018762328074164447
4284,2017-07-13,61.47000122070313,63.5,61.2599983215332,63.06000137329102,5862000.0,-0.022610142926808963,-1.2288507926385892,-2.239439722332686,39.925832190938124,46.46220195194842,-1.3258415388336147,0.37483281296979243,-2.997956177330394,-3.8793621344700213,20.979907187453517,2.240001678466797,-0.777811271097157,-0.21959877014159446,-4.971378304731566,4.532180764448377,-2.5954885374365873,2.1562909971533912,2.756649448215633,57.281160593012316,17.70036740981621,2.375889767294986,7,-0.7100009918212962,0.8279991149902273,-3.904500961303718,-5.4060020446777415,-7.402000427246101,3,-0.0751586571471552,-1.0670450589965264,62.89199829101562,1.3813846924894393,61.72800064086914,1.7472019184406695,60.20000076293945,-0.0751586571471552
4285,2017-07-14,62.06999969482422,62.599998474121094,61.05199813842773,61.49399948120117,4270500.0,0.009760833938604385,-1.120544194225176,-0.3622642505320183,36.13665839411665,45.24744545714216,-1.8630982154517852,0.05620696760600197,-3.4014670996267284,-4.470835065700648,21.981752055936905,1.5480003356933665,-0.8544323859433689,0.2035997390747042,-4.31102963022073,4.718229108370139,-2.053714945573006,2.4609144237224214,1.784251961425241,67.72008562832279,34.22796832582311,2.2573146846477163,7,-1.3099994659423828,0.22800064086914062,-3.5054988861083984,-5.006999969482422,-7.12199783325196,4,-0.09469950670131755,-1.2288507926385892,61.47000122070313,-1.0670450589965264,62.89199829101562,1.3813846924894393,61.72800064086914,-0.09469950670131755
4286,2017-07-17,60.39799880981445,62.08399963378906,60.06000137329102,62.0,6240000.0,-0.026937343212991682,1.2870030927057323,-2.781251034802477,38.21856662241484,44.212509056091925,-0.1659031855900608,1.9049491957065072,-1.5288201637639318,-2.8338908377971563,22.64161900902963,2.0239982604980398,-1.1683098542298112,-1.5186010360717788,-5.938816961009692,2.901614888866135,-3.728708998540739,0.6915069263971816,3.10619777452586,9.82551079814791,-22.367807997000504,2.2101079624689577,7,0.3620014190673828,1.9000015258789062,-1.0224971771240234,-2.523998260498047,-4.997997283935554,0,-0.07675747315428383,-1.120544194225176,62.06999969482422,-1.2288507926385892,61.47000122070313,-1.0670450589965264,62.89199829101562,-0.07675747315428383
4287,2017-07-18,61.84199905395508,61.88600158691406,60.02999877929688,60.4000015258789,5029000.0,0.023908080939694543,1.4261433476030934,-0.9001226321867863,48.51741410505216,44.084318292701404,-1.3653262719554675,0.42409611417703985,-2.745842114005619,-4.28868424559019,22.166780027306938,1.8560028076171804,-1.1673021777468477,-0.03740081787109517,-4.446405021499558,4.371603385757368,-2.24190291968533,2.16710128394314,1.333145762790636,52.21900971813015,15.954691170582635,2.204502101814233,7,-0.8639984130859375,0.45600128173828125,-2.4664974212646484,-3.967998504638672,-6.629997253417969,1,-0.10717632763242457,1.2870030927057323,60.39799880981445,-1.120544194225176,62.06999969482422,-1.2288507926385892,61.47000122070313,-0.10717632763242457
4288,2017-07-19,61.39199829101562,63.54999923706055,61.13600158691406,62.79999923706055,5197500.0,-0.007276620578627324,-1.514588279705552,-0.9764239664983295,42.88238277903057,43.05146732104659,-0.5740560676781357,0.7629415251789098,-2.098104034726539,-3.8552047726901435,21.626685398885876,2.4139976501464844,-1.096857734993236,-0.39200153350830647,-4.753898638526302,3.9698955715096886,-2.5729500860173076,1.7889470190006946,-3.371997833251946,38.69316291464475,1.7529400266500588,2.180948552508999,7,-0.2429981231689382,0.9060020446777415,-2.016496658325188,-3.5179977416992116,-7.275997161865227,2,-0.09252014348113746,1.4261433476030934,61.84199905395508,1.2870030927057323,60.39799880981445,-1.120544194225176,62.06999969482422,-0.09252014348113746
4289,2017-07-20,61.72999954223633,62.14799880981445,61.17200088500977,61.4000015258789,4238000.0,0.005505623870043941,-1.483457497148708,-0.23437343368581715,55.4665430545045,43.73049079793672,-0.6040399609774241,0.19753121706654042,-2.2493838287946204,-4.213773575024774,20.541669394119268,0.9759979248046804,-0.9616776063937351,0.09679985046386719,-4.0364756330831995,4.230075334010934,-1.9698378913096661,2.1634375922374005,-3.599399108886722,48.295469939214,7.335203254629846,2.066637741773533,7,-0.4200000762939453,0.5680007934570312,-2.130497932434082,-3.855998992919922,-8.259998321533196,3,-0.11355902111641647,-1.514588279705552,61.39199829101562,1.4261433476030934,61.84199905395508,1.2870030927057323,60.39799880981445,-0.11355902111641647
4290,2017-07-21,61.43999862670898,62.19800186157226,61.290000915527344,61.41600036621094,3843500.0,-0.004697892721170827,-5.579784660889224,0.07272243864656042,55.48505569658707,45.16051508819829,0.04883987291948699,0.21369676469715415,-1.818281737142705,-3.9567736733492254,19.405166262094127,0.9080009460449148,-0.8273565244286587,-0.012401008605962716,-3.8186792771418467,3.7938772599299213,-1.9155401428739083,1.8907381256619828,-3.201010217285152,40.05680863768693,-5.038360733614127,1.9031391342679433,7,0.35000038146973367,0.8580017089843821,-1.3224973678588796,-3.565998077392571,-8.073997497558587,4,-0.11998694658250231,-1.483457497148708,61.72999954223633,-1.514588279705552,61.39199829101562,1.4261433476030934,61.84199905395508,-0.11998694658250231
4291,2017-07-24,62.29999923706055,62.75799942016602,61.51800155639648,61.84600067138672,3372500.0,0.013997406080307417,-1.2342368349605954,18.91797806390641,62.14604756403154,47.02476995666676,-0.5385876436944912,-1.0474928338981755,-2.5095137147851574,-4.837189727917945,17.911930636685767,1.3180007934570455,-0.7516176853207241,1.068199539184569,-1.8661199408324194,4.002519019201557,-0.3989602008239217,2.5353592791930595,-3.954790611083986,64.48864098176415,14.011630905449152,1.467159740008494,7,-0.5100002288818359,0.46500205993652344,-2.202998161315918,-4.425998687744141,-9.270000457763665,0,-0.11800959013679713,-5.579784660889224,61.43999862670898,-1.483457497148708,61.72999954223633,-1.514588279705552,61.39199829101562,-0.11800959013679713
4292,2017-07-25,61.77799987792969,62.49200057983398,61.06800079345703,62.37799835205078,4265000.0,-0.00837880201482144,2.439600840336176,-1.321586717417425,62.21816636437456,48.999629641227784,-0.009778329036421951,-0.7489768381264668,-1.7860634147528032,-4.296695212552606,16.0508477895619,1.423999786376946,-0.58718771887348,0.6637001037597656,-1.9533629227387763,3.2807631302583076,-0.6448314094895053,1.9722316170090366,-3.3286954397314474,28.6059439844707,-25.313220013019702,1.3085315132492719,7,0.011999130249023438,0.9870014190673828,-1.6809988021850586,-3.9039993286132812,-6.66400146484375,1,-0.10324060935370849,-1.2342368349605954,62.29999923706055,-5.579784660889224,61.43999862670898,-1.483457497148708,61.72999954223633,-0.10324060935370849
4293,2017-07-26,62.43000030517578,63.099998474121094,61.67200088500977,62.01800155639648,4614000.0,0.010553925807478715,-1.5869519396559375,-0.6866663275816148,62.59642396304132,51.518584282572576,-0.8204880739865388,-1.465895783409863,-2.308443778154057,-4.939282506732241,15.180895728444138,1.427997589111321,-0.32948532546038223,1.3092004776001005,-1.32087574139819,3.939276696598391,-0.005837631899041185,2.624238587099242,-3.8786819710002973,67.02761153121222,9.107084306547506,1.3150381094991446,7,-0.6400012969970703,0.33500099182128906,-2.3329992294311523,-4.555999755859375,-7.262001037597649,2,-0.11561746707280185,2.439600840336176,61.77799987792969,-1.2342368349605954,62.29999923706055,-5.579784660889224,61.43999862670898,-0.11561746707280185
4294,2017-07-27,62.02799987792969,64.18399810791016,61.11000061035156,63.20000076293945,8203500.0,-0.006439218729473062,-1.0438817088528132,-2.84467098136158,61.585659002468496,54.34625101683389,-0.3699118175255407,-1.2424254185661994,-1.8139614211428068,-4.5263108304783515,14.606251097570036,3.0739974975585938,-0.2327285616083259,0.9801000595092759,-1.4469289199796407,3.4071290389981925,-0.23341443023518593,2.1936145492537378,-3.3767079256965005,30.808726311150288,-29.070548813041007,1.2135144897444585,7,0.07899856567382812,0.7370014190673828,-1.8819990158081055,-4.153999328613281,-8.049999237060547,3,-0.12755527768669006,-1.5869519396559375,62.43000030517578,2.439600840336176,61.77799987792969,-1.2342368349605954,62.29999923706055,-0.12755527768669006
4295,2017-07-28,62.75799942016602,63.25,61.29999923706055,61.6619987487793,3842000.0,0.011768871214176801,-1.1428583405644914,-0.9351534503129607,60.59300640795977,56.832299881894436,-1.1086408483496584,-1.8849281626435683,-2.3980197827380465,-5.240344129127131,14.876737505716175,1.9500007629394531,-0.1876130750025311,1.5931995391845746,-0.9298144726469673,4.116213551016116,0.3316925332688072,2.854706545100342,-3.885399221705754,54.23620292835829,-3.375887458635802,1.2615070059157707,7,-0.6510009765625071,0.007001876831047582,-1.950497627258315,-4.467998504638686,-8.941997528076179,4,-0.14799704078008546,-1.0438817088528132,62.02799987792969,-1.5869519396559375,62.43000030517578,2.439600840336176,61.77799987792969,-0.14799704078008546
4296,2017-07-31,62.25600051879883,63.36000061035156,61.4000015258789,63.22600173950195,5430000.0,-0.007998962777737706,2.1663985899782574,-0.8850370679753519,52.38957297337238,57.262539756152236,-0.3524295488076987,-1.2808425111037707,-1.7510986651150944,-4.7230921612026435,15.281828131707675,1.9599990844726634,0.06376804640326839,0.9847005844116197,-1.533501191041168,3.5029023598644073,-0.2744003033147706,2.24380147213801,-3.1709444039605614,38.125826355222564,-13.727770899053901,1.2591008877263932,7,0.3699989318847656,0.5090007781982422,-1.4484987258911204,-3.9659996032714915,-8.041999816894531,0,-0.14279747037338208,-1.1428583405644914,62.75799942016602,-1.0438817088528132,62.02799987792969,-1.5869519396559375,62.43000030517578,-0.14279747037338208
4297,2017-08-01,61.68000030517578,62.99399948120117,61.36000061035156,62.79999923706055,4048000.0,-0.009252123631827591,1.167108089033247,1.154636621047664,44.20651007685563,57.40966501146614,0.2214638265758424,-0.5508362885599993,-1.0597361785929067,-4.134490613539242,15.99483735833089,1.6339988708496094,0.3323104662598553,0.29300041198730753,-2.0640945310799594,2.6500953550545745,-0.885547059546326,1.471547883520941,-2.3909865106146384,18.542620651998558,-26.66436068553971,1.178547471533634,8,0.9459991455078125,1.085000991821289,-0.22050189971923828,-2.7380027770996094,-6.659999847412109,1,-0.1402399721640898,2.1663985899782574,62.25600051879883,-1.1428583405644914,62.75799942016602,-1.0438817088528132,62.02799987792969,-0.1402399721640898
4298,2017-08-02,59.86600112915039,61.50799942016602,58.75,61.30199813842773,7686000.0,-0.02940984382377143,1.984848547400912,1.2821414096000971,42.609657594751376,55.98112218260468,2.0073283930619112,1.4174292258219836,0.806243151777899,-2.312338766562469,16.571914984569165,2.9300003051757812,0.6388279097561096,-1.572798728942871,-3.7303822765683563,0.5847848186826141,-2.6515905027556173,-0.49400695513012494,4.317996978759766,20.537385309830185,-22.18630928056681,1.078791773812743,8,1.6009979248046875,1.3080005645751953,2.2729997634887695,-0.5470008850097656,-5.2579994201660085,2,-0.0793773197881188,1.167108089033247,61.68000030517578,2.1663985899782574,62.25600051879883,-1.1428583405644914,62.75799942016602,-0.0793773197881188
4299,2017-08-03,60.433998107910156,60.9379997253418,59.58000183105469,60.18000030517578,3825000.0,0.00948780556654194,1.1521343546154172,-0.1768790610937268,42.439918516371854,54.53166249591409,1.3814330602918332,0.984494486742804,0.30692479861649247,-2.8702344779443223,16.95487303477644,1.3579978942871094,0.6555912193796658,-1.0585016250610337,-3.044907469383169,0.9279042192611016,-2.0517045472221014,-0.06529870289996609,3.641320037841794,36.52923828532277,-2.907308158653798,0.9932029221610663,8,1.0330009460449219,0.6680011749267578,1.705002784729004,-1.1149978637695312,-6.071998596191406,3,-0.0871363637224386,1.984848547400912,59.86600112915039,1.167108089033247,61.68000030517578,2.1663985899782574,62.25600051879883,-0.0871363637224386
4300,2017-08-04,60.89400100708008,61.487998962402344,60.43999862670898,60.79999923706055,3405000.0,0.00761165756977622,-1.5749299391712397,0.3700889102487084,52.58119332348689,53.468900913631366,0.9340621365509634,0.6969497504265618,-0.053975525121273904,-3.316049347367084,17.459994642739602,1.0540008544921875,0.8204099071643043,-0.6852987289428683,-2.3711669372734434,1.000569479387707,-1.5282328331081558,0.15763537522241933,3.0748107757568306,46.5076078789624,3.188093060673431,0.8429341041652864,8,0.572998046875,0.20799827575683594,1.5360002517700195,-1.5750007629394531,-6.624000549316406,4,-0.11357441212323727,1.1521343546154172,60.433998107910156,1.984848547400912,59.86600112915039,1.167108089033247,61.68000030517578,-0.11357441212323727
4301,2017-08-07,61.5620002746582,61.74800109863281,60.50199890136719,61.00199890136719,6364500.0,0.01096986988095039,1.6738157900122381,5.957349241133025,48.41486211459986,51.93520044143418,0.16803986417014016,0.14358134582891324,-0.6439506613088355,-3.9575931321404667,17.87149524988721,1.246002197265625,0.7677211677234652,-0.08539943695068075,-1.6417312684362315,1.47093239453487,-0.8635653526934561,0.6927664787920946,2.3024352725219686,66.2582615081359,23.070394387798288,0.7781659157427744,8,-0.095001220703125,-0.46000099182128906,1.2355012893676758,-2.243000030517578,-7.507999420166016,0,-0.12582434534306342,-1.5749299391712397,60.89400100708008,1.1521343546154172,60.433998107910156,1.984848547400912,59.86600112915039,-0.12582434534306342
4302,2017-08-08,61.84400177001953,62.63000106811523,61.07400131225586,62.0,6254500.0,0.0045807721338355645,1.1977391997758717,-0.27856758468947757,52.608514557840415,50.82543272974518,-0.11579138628270869,-0.13627071664125623,-0.8362725207812289,-4.199766288656292,17.873525936395435,1.555999755859368,0.7428097504934499,0.19080200195312358,-1.3676577439111952,1.7492617478174424,-0.5884278709790323,0.9700318748852794,1.9181450662170363,79.74229170824667,34.49933536948812,0.7792298729321591,8,-0.3770027160644531,-0.7420024871826172,0.9254999160766602,-2.5250015258789062,-8.144001007080078,1,-0.1233749571460312,1.6738157900122381,61.5620002746582,-1.5749299391712397,60.89400100708008,1.1521343546154172,60.433998107910156,-0.1233749571460312
4303,2017-08-09,63.0099983215332,63.27999877929688,60.49200057983398,61.18999862670898,8493500.0,0.018853834133335745,1.3627097274755093,-11.66679708514701,56.74251588453019,50.28730571664093,-1.330812274371148,-1.3628476410123511,-1.8721103561037893,-5.345031868432471,17.51204377965089,2.787998199462905,0.5783851331613477,1.3508985519409151,-0.22806640126474775,2.929863505146578,0.5614160753380872,2.140381028543743,0.6519055779786314,92.70268431188973,45.86938768762212,0.7894824766028308,8,-1.9549980163574219,-1.907999038696289,-0.39899730682373047,-3.348997116088867,-8.795997619628906,2,-0.12680523847973202,1.1977391997758717,61.84400177001953,1.6738157900122381,61.5620002746582,-1.5749299391712397,60.89400100708008,-0.12680523847973202
4304,2017-08-10,56.849998474121094,60.20000076293945,56.65999984741211,59.79600143432617,30735500.0,-0.09776226014129208,-1.1286835166322395,-1.6186832165868033,35.06053431105366,47.45036437254025,4.489572136345011,4.6728669024346345,4.372879173744074,0.7917224979688058,17.1203822492341,6.349998474121094,0.2883263492245973,-4.57810115814209,-7.248281312773301,-1.9079210035108858,-5.913191235457695,-3.2430110808264843,6.713667347400502,2.8700703529402243,-42.968921670745694,1.3350900773156036,8,3.160001754760742,3.572000503540039,5.522502899169922,2.811002731323242,1.8100013732910156,3,-0.03943705937225839,1.3627097274755093,63.0099983215332,1.1977391997758717,61.84400177001953,1.6738157900122381,61.5620002746582,-0.03943705937225839
4305,2017-08-11,56.19200134277344,56.49599838256836,54.63800048828125,56.27999877929688,14544000.0,-0.01157426823234109,6.146191880511172,0.02987011137195833,29.85487787049199,44.946509361109094,4.602205810612439,5.130988717963746,5.085535981013365,1.4589767195649728,17.114301539465014,2.2119979858398438,-0.10347168168797793,-4.9421983718872085,-8.470847767661922,-1.4135489761125015,-6.706523069774562,-3.177873673999855,7.095517839783781,17.98196206666406,-24.44467975329969,1.764324697887355,8,2.766998291015625,3.2189979553222656,6.180500030517578,3.4689998626708984,1.2639999389648438,4,-0.03256694524709314,-1.1286835166322395,56.849998474121094,1.3627097274755093,63.0099983215332,1.1977391997758717,61.84400177001953,-0.03256694524709314
4306,2017-08-14,55.762001037597656,57.59199905395508,55.63999938964844,57.02399826049805,7364000.0,-0.007652340100021804,-1.592296137936974,14.341295300848504,30.03715964419098,43.37213709081303,4.4858987642700185,5.476654583381993,5.546338808458167,1.884586814201917,17.436963413435407,1.9519996643066406,-0.49846080498024037,-5.140398788452146,-9.405011913085374,-0.8757856638189097,-7.27270535076876,-3.008092226135531,7.006547023303007,13.00625748196382,-29.881066550317477,2.1323065623166166,8,3.1969985961914062,3.648998260498047,6.6875,3.8990001678466797,0.9500007629394531,0,-0.026756582476801682,6.146191880511172,56.19200134277344,-1.1286835166322395,56.849998474121094,1.3627097274755093,63.0099983215332,-0.026756582476801682
4307,2017-08-15,55.2140007019043,55.92399978637695,54.849998474121094,55.77000045776367,7338500.0,-0.00982748691754931,1.4861187150098016,0.44057129902516434,25.88878994962937,41.514262908021685,4.492696021190191,5.800011700431085,6.107416376148777,2.424710257080818,17.90380313939387,1.0740013122558594,-0.9835089500030989,-5.356999206542966,-10.291654615341585,-0.4223437977443467,-7.8243269109422755,-2.8896715021436563,7.066714504639201,6.6651276038999745,-31.798451248215912,2.4673277043993114,8,3.7449989318847656,4.196998596191406,6.522000312805176,4.447000503540039,0.30999755859375,1,-0.02100916131172692,-1.592296137936974,55.762001037597656,6.146191880511172,56.19200134277344,-1.1286835166322395,56.849998474121094,-0.02100916131172692
4308,2017-08-16,55.71200180053711,56.70000076293945,55.53200149536133,55.66400146484375,6379500.0,0.009019471371427557,-6.487168201102838,-0.08633157692518799,29.03054216090787,40.024332201859025,3.7364062029701444,5.117013128433207,5.568264071962815,1.9129939582720965,17.579251950336367,1.4860000610351562,-1.337156375244561,-4.574998283386229,-9.945269672763573,0.7952731059911144,-7.260133978074897,-1.8898625886975609,6.110150522910651,19.309623502703964,-19.291013623911788,2.6851356946886713,8,3.246997833251953,3.6989974975585938,5.829998016357422,3.9489994049072266,-1.3900032043457031,2,-0.03611431958236078,1.4861187150098016,55.2140007019043,-1.592296137936974,55.762001037597656,6.146191880511172,56.19200134277344,-0.03611431958236078
4309,2017-08-17,54.72000122070313,56.56399917602539,54.56399917602539,55.986000061035156,7113500.0,-0.017805868534137126,-1.5348495397230602,-26.37479138520211,23.769739795332782,36.823059587619674,4.28304632251146,5.8572176290041185,6.430785354478687,2.884509484766305,17.375347358803676,2.0,-1.6025427376217323,-5.216498947143549,-11.082392253940434,0.6493943596533356,-8.149445600541995,-2.283552293745103,6.6711019926346395,5.151983189127591,-30.17083125448368,2.932946653398444,8,4.201997756958001,4.653997421264641,6.758499145507805,4.940999984741204,-1.9820022583007884,3,-0.00924708529807916,-6.487168201102838,55.71200180053711,1.4861187150098016,55.2140007019043,-1.592296137936974,55.762001037597656,-0.00924708529807916
4310,2017-08-18,54.06800079345703,54.78400039672852,54.0,54.7599983215332,5641500.0,-0.011915212220416027,1.1189151850381511,0.5466020236595848,23.539291366557933,34.05910728228169,4.319157919542505,6.248998140150206,6.949637089518291,3.5117061894044213,17.21778000637512,0.7840003967285227,-1.7538455191887223,-5.499899482727052,-11.872584697985559,0.8727857325314545,-8.686242090356302,-2.3135568750978024,6.776934096895751,1.8931183565362286,-31.708834266625992,3.186342607629253,8,4.571998596191406,5.023998260498047,7.460999488830566,5.593000411987305,-2.4300003051757812,4,0.08493006929360658,-1.5348495397230602,54.72000122070313,-6.487168201102838,55.71200180053711,1.4861187150098016,55.2140007019043,0.08493006929360658
4311,2017-08-21,54.94800186157226,55.26800155639648,54.0,54.42599868774414,5793000.0,0.016275820359566984,1.182441926122426,-0.7543425411928035,28.66379419781923,31.398582797834887,2.6846131515668787,5.048818534436386,6.008572626920859,2.63102309058646,16.727677410921387,1.2680015563964773,-1.9508510564921764,-4.252298545837412,-10.806996473913266,2.302399382238441,-7.529647509875339,-0.9749495817994855,5.212439539745247,35.111170136862555,-0.379341291176857,3.277348964037928,8,3.691997528076179,4.14399719238282,6.580998420715339,4.712999343872077,-3.3960037231445312,0,0.045643141428223455,1.1189151850381511,54.06800079345703,-1.5348495397230602,54.72000122070313,-6.487168201102838,55.71200180053711,0.045643141428223455
4312,2017-08-22,55.4000015258789,55.89400100708008,54.63399887084961,55.44800186157226,5099500.0,0.00822595270061588,1.6808595255970213,-0.09195410698626258,34.508115958982046,28.928093917218426,1.366060012461972,4.315767358638354,5.481191684044013,2.18406045821461,16.38022638614353,1.2600021362304688,-2.3383187306840654,-3.4813989639282283,-10.128014284434336,3.1652163565778793,-6.804706624181279,-0.1580913036751781,4.144395735306858,51.85189371408685,13.872175242718278,3.323307660253052,8,1.6999988555908274,3.691997528076179,6.1289987564086985,4.260999679565437,-3.930000305175767,1,0.023682314774762903,1.182441926122426,54.94800186157226,1.1189151850381511,54.06800079345703,-1.5348495397230602,54.72000122070313,0.023682314774762903
4313,2017-08-23,55.21200180053711,55.599998474121094,54.65399932861328,54.849998474121094,3784000.0,-0.0033934967538578054,-1.5092761703354802,-7.541683223396646,31.3951968086364,28.52083419472762,0.3705558668168365,4.1479543543830175,5.620826289402629,2.370786015797492,15.750765199573665,0.9459991455078125,-2.7782280108038435,-3.3084987640380845,-9.927610697789504,3.310613169713328,-6.618054730913791,0.0010572028376216736,3.7779557345300745,47.26997621020714,8.730589990096199,3.3095559668757066,8,0.5839977264404297,3.8799972534179688,6.425998687744141,4.448999404907227,-2.450000762939453,2,0.00565088114515544,1.6808595255970213,55.4000015258789,1.182441926122426,54.94800186157226,1.1189151850381511,54.06800079345703,0.00565088114515544
4314,2017-08-24,54.11600112915039,55.74200057983398,53.43000030517578,55.72600173950195,8010500.0,-0.019850768594593116,1.8160812192175606,-4.447474630388737,26.898429707108164,28.19233995435164,1.1599343194751484,4.870530565751224,6.699346402623405,3.4552304173813653,14.834540647255404,2.312000274658196,-3.36868970871771,-4.008899497985837,-10.690801699466306,2.6730027034946247,-7.349850598726071,-0.6679483972456026,4.374960652410074,27.840934600563845,-9.290219570426007,3.340951100740232,8,1.394998550415039,4.690998077392578,7.607499122619629,5.545000076293945,-0.7980003356933594,3,0.003806590707790658,-1.5092761703354802,55.21200180053711,1.6808595255970213,55.4000015258789,1.182441926122426,54.94800186157226,0.003806590707790658
4315,2017-08-25,53.47000122070313,54.459999084472656,53.26599884033203,54.44599914550781,7001500.0,-0.011937317890609589,1.378491747469528,0.6062096613687369,22.37848268893468,27.341375848212053,1.5412971596656675,5.043607782744687,7.333538634118533,4.124536558386787,13.893415483341162,1.194000244140625,-4.189610113426575,-4.190499496459957,-10.807324453357985,2.426325460438065,-7.498911974908971,-0.8820870180109424,4.413645183691173,7.762641254726906,-24.623144824164296,3.3084124784490117,8,1.51299858093261,5.254997253417962,8.333998680114739,6.485000610351555,0.9639968872070241,4,-0.013689961503448811,1.8160812192175606,54.11600112915039,-1.5092761703354802,55.21200180053711,1.6808595255970213,55.4000015258789,-0.013689961503448811
4316,2017-08-28,53.36600112915039,53.5,52.52399826049805,53.42200088500977,5135000.0,-0.0019450175645867596,8.20765105984813,0.05737692103247959,20.704899237403097,26.76538799129802,1.4188944411736912,4.687788004718385,7.396554478027134,4.2407128816869815,12.966127475723804,0.9760017395019531,-4.241112938092478,-3.8499996185302763,-10.360538010864822,2.6605387738042694,-7.105268814697553,-0.5947304223629999,3.871174616275198,24.98522796476445,-1.352021487429102,3.255269196167273,8,1.2459983825683594,4.987997055053711,8.677998542785645,7.388999938964844,0.8199996948242188,0,-0.032380178471443366,1.378491747469528,53.47000122070313,1.8160812192175606,54.11600112915039,-1.5092761703354802,55.21200180053711,-0.032380178471443366
4317,2017-08-29,53.02999877929688,53.18999862670898,51.88800048828125,52.18199920654297,5911500.0,-0.006296187511602214,1.2294502652000254,-15.142915531333355,13.416432559719965,25.030486924499368,1.5785140666831126,4.5772026468301945,7.583919832713029,4.588498287346134,12.110808560871869,1.4780006408691406,-4.171570570172037,-3.7535018920898366,-10.163904085907824,2.6569003017281503,-6.95870298899883,-0.5483007951808432,3.453068568540303,29.63150658762791,11.206176195950604,3.2052010969089935,8,1.1960010528564382,5.006000518798821,9.247501373291009,7.756002426147454,1.5900001525878906,1,-0.027871029132404468,8.20765105984813,53.36600112915039,1.378491747469528,53.47000122070313,1.8160812192175606,54.11600112915039,-0.027871029132404468
4318,2017-08-30,55.11399841308594,55.28400039672852,53.3380012512207,53.39799880981445,7767500.0,0.0392985042760865,-1.1198308729573416,2.0235854573590237,40.924301975233966,26.936549388932832,-0.669654319798056,2.233451458843561,5.349416990433099,2.524655630227727,12.521463874730093,2.2540016174316406,-4.030793974041785,-1.4319021224975614,-7.712185716305285,4.848381471310162,-4.572043919401423,1.7082396744063004,0.541956900031181,83.70518547406091,60.69685683134018,3.140141796903861,8,-1.2229976654052734,2.9220008850097656,7.163501739501953,5.672002792358398,0.22400283813476562,2,-0.06611745286688542,1.2294502652000254,53.02999877929688,8.20765105984813,53.36600112915039,1.378491747469528,53.47000122070313,-0.06611745286688542
4319,2017-08-31,55.16799926757813,55.59600067138672,54.8120002746582,55.17200088500977,6301000.0,0.0009798028821543792,-1.189946455686043,-0.0023319454293647284,44.28570698719185,29.241706680114376,-0.7302134193212027,1.8600741094337536,5.095821242628695,2.506946284032317,12.896048334179627,0.7840003967285156,-3.7698318425607837,-1.1146013259887653,-7.145121798799657,4.915919146822127,-4.129861562394211,1.9006589104166807,-3.279998779296882,88.45735213933746,62.13585458740826,3.0152602364054477,8,-1.276998519897468,2.868000030517571,7.1095008850097585,5.618001937866204,-0.04199981689453125,3,-0.04361220747395245,-1.1198308729573416,55.11399841308594,1.2294502652000254,53.02999877929688,8.20765105984813,53.36600112915039,-0.04361220747395245
4320,2017-09-01,53.97800064086914,55.27799987792969,53.65399932861328,55.27000045776367,4630000.0,-0.021570451031533877,1.4831838172676475,322.86939942802667,40.82304798078209,30.59273487822136,0.4980515579556126,2.6407709227794385,6.058288196855472,3.740512642459791,13.183527415030511,1.6240005493164062,-3.6285621486229402,-1.9587999343872085,-7.6601147538719445,3.7425148850975276,-4.8094573441295765,0.8918574753551596,-2.0158401489257827,56.36461837597605,27.18735838745268,2.8506574097423676,9,-0.08699989318847656,3.6459999084472656,8.457999229431152,6.906000137329102,-0.11199951171875,4,-0.012227200703547214,-1.189946455686043,55.16799926757813,-1.1198308729573416,55.11399841308594,1.2294502652000254,53.02999877929688,-0.012227200703547214
4321,2017-09-05,53.816001892089844,54.37200164794922,53.0620002746582,53.75199890136719,5488000.0,-0.0030011995045373663,1.2278887512083092,-0.04953792553662641,42.51125833877229,31.48197292042028,0.5393030742283074,2.311201036329024,5.932795683068235,3.953786529822466,13.438568576091711,1.3100013732910156,-3.3076012986918784,-1.7334987640380888,-6.848051716378457,3.3810541883022793,-4.290775240208276,0.8237777121320988,-1.7811645965576162,51.995720296698664,19.145852703043765,2.557276476170184,9,-0.0010013580322265625,3.8079986572265625,8.61999797821045,7.559000015258789,-0.056003570556640625,1,0.011483502937648549,1.4831838172676475,53.97800064086914,-1.189946455686043,55.16799926757813,-1.1198308729573416,55.11399841308594,0.011483502937648549
4322,2017-09-06,54.2140007019043,54.52799987792969,53.86199951171875,54.18999862670898,3888500.0,0.007395547714832196,1.0429445699107174,0.3750149004650055,41.88866736785921,32.647914093667254,-0.04986596085504402,1.3831897742801473,5.329305720893771,3.609099351424504,13.224825083593531,0.7119979858398438,-2.9053026184386326,-0.9539999008178697,-5.146865183548847,3.238865381913108,-3.0504325421833585,1.1424327405476191,-2.1079401388549783,45.46173034279581,10.448881822509243,2.09643264136549,9,-0.3990001678466797,3.3699989318847656,8.481499671936035,7.161001205444336,0.13800048828125,2,-0.0005164695017371157,1.2278887512083092,53.816001892089844,1.4831838172676475,53.97800064086914,-1.189946455686043,55.16799926757813,-0.0005164695017371157
4323,2017-09-07,55.02000045776367,55.11800003051758,54.0260009765625,54.599998474121094,4026500.0,0.014867003826025682,2.5454449749506134,17.498569612200797,51.6578206561127,35.39895753244554,-0.9900830850853026,-0.05490731534382576,4.381874709082837,2.859914888013698,12.56357593480663,1.0919990539550781,-2.6262683756324634,0.2514997482299819,-1.7399841789902837,2.2429836754502475,-0.7442422153801473,1.2472417118401111,-2.844141092547602,77.26913482860209,36.88955625053621,0.9957419636101311,9,-1.2779998779296875,2.5639991760253906,7.67549991607666,6.355001449584961,0.9099998474121094,3,-0.0072701112786424105,1.0429445699107174,54.2140007019043,1.2278887512083092,53.816001892089844,1.4831838172676475,53.97800064086914,-0.0072701112786424105
4324,2017-09-08,54.60800170898438,55.42599868774414,54.55400085449219,54.72000122070313,4200000.0,-0.007488163310641283,-6.9272090442497305,-0.26666424464809585,53.06540075982134,38.80861509587739,-0.5598264028025,0.19026981338832627,4.606504533347653,3.333360694050448,12.973886294400883,0.8719978332519531,-2.5283546140609445,-0.048399162292476205,-1.7822927797563821,1.6854944551714297,-0.9153459710244292,0.8185476464394768,-2.363739517644902,65.39773570778526,19.31750804246613,0.8669468087319518,9,-0.8660011291503977,2.9759979248046804,6.71249866485595,7.371999740600579,1.9079971313476491,4,0.01336799588687776,2.5454449749506134,55.02000045776367,1.0429445699107174,54.2140007019043,1.2278887512083092,53.816001892089844,0.01336799588687776
4325,2017-09-11,54.36199951171875,55.35800170898438,54.124000549316406,55.19800186157226,5527500.0,-0.004504874552572313,1.1349463270403999,7.464339237057157,46.41544919764887,41.66534286923803,-0.19443483701152076,0.3079311527601334,4.757257624828526,3.6442186067470743,12.637158834780845,1.2340011596679759,-2.377439377673255,-0.20290126800536967,-1.7818080604682507,1.3760055244575113,-0.9923546642368066,0.5865521282260673,-2.0507025507783254,54.991544404784186,7.2130041208435145,0.789453396231439,9,-0.6199989318847656,3.2220001220703125,6.922499656677246,7.618001937866211,1.608001708984382,0,0.014053933737300461,-6.9272090442497305,54.60800170898438,2.5454449749506134,55.02000045776367,1.0429445699107174,54.2140007019043,0.014053933737300461
4326,2017-09-12,54.27000045776367,54.45399856567383,53.95199966430664,54.4000015258789,4994000.0,-0.0016923412453813125,3.2185641699658594,0.15550323290120796,42.769380680367526,44.926781549309986,0.04389822474479388,0.2976845548960867,4.760452613210539,3.790786246366082,12.87492327443816,0.5019989013671875,-2.0439615000466915,-0.22030029296875142,-1.6988565245737917,1.2582559386362888,-0.9595784087712715,0.5189778228337687,-1.8930094226143197,26.08703075418361,-20.301488353299632,0.7392781158025188,9,0.05900001525878906,3.3139991760253906,7.014498710632324,7.710000991821289,1.2760009765625,1,-0.00744424774655561,1.1349463270403999,54.36199951171875,-6.9272090442497305,54.60800170898438,2.5454449749506134,55.02000045776367,-0.00744424774655561
4327,2017-09-13,54.05400085449219,54.599998474121094,53.90399932861328,54.15999984741211,5649000.0,-0.003980092158642812,-2.4285499525514185,0.8153701693125244,42.61667249589319,45.114822718272116,0.4698362949982382,0.44514694068925564,4.907808035113732,4.051615023726804,12.773749353150551,0.6959991455078125,-1.5674326897543551,-0.37829990386963175,-1.8280509907022875,1.071451182963024,-1.103175447285956,0.34657563954669257,-1.6126296266180873,9.855557755593598,-34.91692989133095,0.7248755434163268,9,0.27499961853027344,3.529998779296875,7.230498313903809,7.926000595092773,1.2879981994628906,2,-0.005439052212812268,3.2185641699658594,54.27000045776367,1.1349463270403999,54.36199951171875,-6.9272090442497305,54.60800170898438,-0.005439052212812268
4328,2017-09-14,53.70000076293945,54.19800186157226,53.209999084472656,53.88800048828125,5045500.0,-0.006549008139206336,1.445543946783273,1.7735991650771943,47.070419326657436,45.42423520043495,0.6729338047160596,0.6753077335096691,5.2049146420688075,4.432330872621819,13.190150563893596,0.9880027770996023,-1.043123341974784,-0.631699943542479,-1.9834759786050853,0.7200760915201272,-1.3075879610737857,0.044188073988827625,-1.195536946195098,22.11199305917774,-23.77766796255032,0.6758880175313046,9,0.5439987182617188,3.8839988708496094,7.584498405456543,8.280000686645508,1.6259994506835938,3,0.012141534785527597,-2.4285499525514185,54.05400085449219,3.2185641699658594,54.27000045776367,1.1349463270403999,54.36199951171875,0.012141534785527597
4329,2017-09-15,54.2140007019043,55.0620002746582,52.53799819946289,53.40999984741211,10701500.0,0.009571693327043329,1.01920166015625,-4.276606537751355,55.33868858256697,47.03708415618883,0.010480064732817596,0.12801945242821944,4.621734863469499,3.9361078985650124,13.029054478362664,2.5240020751953125,-0.357279813345869,-0.09239997863769389,-1.432466104899845,1.2476661476244573,-0.762433041768773,0.5776330844933852,1.3819999694824219,59.43263888794934,8.359945210954088,0.6700330631310762,9,-0.23200225830078125,1.8299999237060547,6.864499092102051,7.766000747680664,0.8040008544921804,4,0.03165233299617398,1.445543946783273,53.70000076293945,-2.4285499525514185,54.05400085449219,3.2185641699658594,54.27000045776367,0.03165233299617398
4330,2017-09-18,58.65999984741211,58.72000122070313,55.38000106811523,55.5,16454000.0,0.08200832050661866,1.036583848258906,3.9303438917462183,73.40406658283999,50.46961840552969,-4.136535001509472,-4.170124036665094,0.16330448765006622,-0.4259711053907509,12.83797885071159,4.506000518798835,-0.20653672170531934,4.123999214172365,1.7677037165690734,6.480294711775656,2.9458514653707226,5.302146962974007,-6.122001647949219,99.02941857056898,42.812108101849475,1.1781477488016447,9,-3.0310001373291016,-3.355998992919922,1.555999755859375,3.3200016021728516,-2.5519981384277273,0,-0.03654962517315219,1.01920166015625,54.2140007019043,1.445543946783273,53.70000076293945,-2.4285499525514185,54.05400085449219,-0.03654962517315219
4331,2017-09-19,57.45600128173828,59.11000061035156,57.20199966430664,58.76399993896485,8969500.0,-0.020525035267741187,-1.1013204384376563,-0.41392364569186885,68.1721332118777,53.390003499309515,-2.6394717868528517,-2.9182170909823597,1.307033041564928,0.8548723095779422,12.956804006650744,1.9080009460449219,-0.1241433248316568,2.794600677490237,0.10290717954715944,5.486294175433315,1.4487539285186983,4.140447426461776,-4.918003082275391,74.83264269847359,14.622345645629082,1.3458467489715402,9,-1.6320018768310547,-1.957000732421875,1.7289981842041016,3.618000030517578,-2.41400146484375,1,-0.025863269769653363,1.036583848258906,58.65999984741211,1.01920166015625,54.2140007019043,1.445543946783273,53.70000076293945,-0.025863269769653363
4332,2017-09-20,56.71200180053711,57.77799987792969,56.099998474121094,57.65399932861328,6564500.0,-0.012949029946461743,1.820173681122997,0.7201823357170316,57.372228860852154,54.02493774428057,-1.6806001874775518,-2.1827993731206874,1.9316149954475819,1.6731285143244534,13.195831241283958,1.6780014038085938,0.08864602714734104,1.9850011825561538,-0.8429842514635482,4.812986616575856,0.5710084655463064,3.398993899566001,-3.911123504638674,63.51190002849994,6.014394537442421,1.4139927170098499,9,-0.8880023956298828,-1.2130012512207031,2.4729976654052734,4.36199951171875,-1.5,2,-0.020560028374803307,-1.1013204384376563,57.45600128173828,1.036583848258906,58.65999984741211,1.01920166015625,54.2140007019043,-0.020560028374803307
4333,2017-09-21,55.52399826049805,56.9640007019043,55.04399871826172,56.86800003051758,7515500.0,-0.020948009280600144,1.4999975164781674,1.4267572153446804,51.486798791863436,53.84953752561858,-0.4621904799262282,-1.0226554605665399,2.9464093081104465,2.915119461851745,13.251952587450171,1.9200019836425781,0.27851084061016707,0.781397819519043,-2.061256413742413,3.624052052780499,-0.639929297111685,2.202724936149771,-2.4707550720214897,45.435163810772046,-7.809621098294663,1.4213271166307282,9,0.3000011444091797,-0.024997711181640625,3.661001205444336,5.5500030517578125,1.1820030212402344,3,-0.0032778476378645394,1.820173681122997,56.71200180053711,-1.1013204384376563,57.45600128173828,1.036583848258906,58.65999984741211,-0.0032778476378645394
4334,2017-09-22,54.321998596191406,55.597999572753906,53.60400009155274,55.17200088500977,8309500.0,-0.021648290864560993,1.3431255869412628,0.6324413462684756,51.435238783103664,54.40729192400244,0.776645819901205,0.20613706004750298,4.003503434229245,4.178141356844748,12.855276066694321,1.9939994812011648,0.4290745321023266,-0.4309017181396513,-3.265477789418256,2.4036743531389533,-1.8481897537789536,0.986386317499651,-1.0264851108398503,13.040291263817425,-38.1653516198208,1.417288035639301,9,1.5020008087158203,1.177001953125,4.863000869750977,6.752002716064453,0.979999542236321,4,0.01848241308084031,1.4999975164781674,55.52399826049805,1.820173681122997,56.71200180053711,-1.1013204384376563,57.45600128173828,0.01848241308084031
4335,2017-09-25,52.737998962402344,54.0,51.79999923706055,53.790000915527344,9982500.0,-0.02915945058582803,1.9891312235018503,1.2376460239741753,45.979400745866464,54.763960820169,2.3535567128003407,1.8261107627268558,5.401860973931981,5.805694119670541,12.63161454689235,2.5219993591308594,0.37101371079146617,-1.9783012390136747,-4.900182685926907,0.9435802078995579,-3.439241962470291,-0.5173605155570584,6.372001647949219,12.831731178177638,-36.69291391404903,1.4609407234566145,9,2.717000961303711,2.717000961303711,6.409999847412109,8.299001693725586,3.6459999084472656,0,0.043232633752744,1.3431255869412628,54.321998596191406,1.4999975164781674,55.52399826049805,1.820173681122997,56.71200180053711,0.043232633752744
4336,2017-09-26,51.63800048828125,53.15800094604492,51.599998474121094,53.0,9471000.0,-0.02085779695405765,-1.1668965736781232,1.2946739382687398,40.870426006137365,54.569933432418345,3.3983121782315138,2.940789901825937,6.353509570370882,6.952967521377417,12.106165772229376,1.5580024719238281,0.29430790393428197,-2.9918996810913114,-6.172628838812912,0.18882947663028915,-4.582264259952112,-1.4015351022305111,7.325800094604489,0.6151182506486466,-47.38182615441892,1.5903645788608007,9,3.716999053955078,3.716999053955078,7.227998733520508,9.117000579833984,3.555999755859382,1,0.0865641809991764,1.9891312235018503,52.737998962402344,1.3431255869412628,54.321998596191406,1.4999975164781674,55.52399826049805,0.0865641809991764
4337,2017-09-27,51.55199813842773,52.5099983215332,51.02799987792969,52.5099983215332,6387500.0,-0.001665485670248601,2.0939418796339804,0.7033777727985712,37.048094588988306,53.45634179489956,3.455460622594977,3.0676676933421163,6.2405524686734495,7.088907113040499,11.369411451446249,1.4819984436035156,0.29708285753474684,-3.004001998901373,-6.4024692242875645,0.39446522648481874,-4.703235611594465,-1.3047683862082806,7.117250360107427,8.827462731839423,-34.0016517406245,1.699233612693095,9,3.5170021057128977,3.5170021057128977,7.3140010833740305,9.203002929687507,3.668003082275405,2,0.06769866939192992,-1.1668965736781232,51.63800048828125,1.9891312235018503,52.737998962402344,1.3431255869412628,54.321998596191406,0.06769866939192992
4338,2017-09-28,51.47000122070313,51.709999084472656,50.63999938964844,51.23199844360352,4852500.0,-0.0015905672075875454,1.980506750115616,-0.24843708936264916,37.98437428792115,51.52808465105002,3.562501345601035,3.0173700980182687,6.133042099698201,7.206660684622648,11.879653015684383,1.0699996948242188,0.3347230786346813,-2.903799057006829,-6.557451706656259,0.7498535926426015,-4.730625381831544,-1.0769727321821136,6.740772360595692,16.740657531295586,-22.273918860065915,1.8268263248247145,9,3.404998779296868,3.404998779296868,6.62599849700927,9.284999847412102,4.633998870849609,3,0.07270255471314835,2.0939418796339804,51.55199813842773,-1.1668965736781232,51.63800048828125,1.9891312235018503,52.737998962402344,0.07270255471314835
4339,2017-09-29,52.762001037597656,53.08000183105469,51.26399993896485,51.43000030517578,7229500.0,0.025101997012870303,-1.182692660382213,5.5965764292926865,44.32785416730903,48.297394382657686,2.2829520923020254,1.618877574219141,4.651744459461057,5.948872825921356,12.31249480995843,1.8160018920898366,0.4215531630005529,-1.4914993286132798,-5.1931717068816,2.2101730496550402,-3.3423355177474363,0.35933686052087666,4.8431106083691375,63.15479947865813,25.080509817016782,1.8508361891341591,9,2.1129989624023438,2.1129989624023438,4.681998252868652,7.993000030517578,9.17599868774414,4,0.07475077075507763,1.980506750115616,51.47000122070313,2.0939418796339804,51.55199813842773,-1.1668965736781232,51.63800048828125,0.07475077075507763
4340,2017-10-02,53.31800079345703,53.43999862670898,52.29999923706055,53.02799987792969,4410000.0,0.010537882281287603,3.2696879643388685,0.21771828533461635,46.732564999516875,45.91522013683983,0.9940342604693271,1.0655271916123326,3.918353761585678,5.407832438722416,12.175438460746367,1.1399993896484304,0.5076396668999905,-0.9024995803832994,-4.62621523302451,2.8212160722579114,-2.7643574067039083,0.9593582459373096,3.729901872004291,95.64293333950975,53.736871862345055,1.861857826320607,10,0.8909988403320312,1.5569992065429688,3.840998649597168,7.152000427246094,8.0,0,0.03721064772582694,-1.182692660382213,52.762001037597656,1.980506750115616,51.47000122070313,2.0939418796339804,51.55199813842773,0.03721064772582694
4341,2017-10-03,54.433998107910156,54.94800186157226,53.34199905395508,53.59000015258789,8959500.0,0.020930966987608324,-1.3970188428942625,2.910328589092631,51.22833392768448,45.23256514426564,-0.6657225237250728,-0.0018946562589690075,2.6065514426449,4.320748790374047,11.542076019146009,1.6300010681152273,0.5156228514569463,0.18259792327880575,-3.5372391709971964,3.902435017554808,-1.6773206238591953,2.042516470416807,2.101272295486133,88.0686290917432,40.36894010739438,1.8599185471380009,10,-0.6319980621337891,0.44100189208984375,2.4200010299682617,5.954002380371094,8.402000427246094,1,0.035823213997137726,3.2696879643388685,53.31800079345703,-1.182692660382213,52.762001037597656,1.980506750115616,51.47000122070313,0.035823213997137726
4342,2017-10-04,54.18600082397461,54.34000015258789,53.68999862670898,54.22000122070313,8347000.0,-0.004555926306274882,3.7445668063542086,-0.04028492784149019,51.581826317700234,45.243123758247506,-0.9093474941412296,0.2570779105720007,2.6686530711135603,4.6139792745200054,10.967135078960549,0.743999481201179,-0.12289412778597608,-0.06399936676025675,-3.783916801983743,3.6559180684632295,-1.9239580843720034,1.79595935085149,1.8776478983218539,82.3119637798777,30.079509538766672,1.8599587176117445,10,-1.0670013427734375,0.6889991760253906,2.2969980239868164,5.830999374389648,8.385997772216797,2,0.018602580091499066,-1.3970188428942625,54.433998107910156,3.2696879643388685,53.31800079345703,-1.182692660382213,52.762001037597656,0.018602580091499066
4343,2017-10-05,54.61999893188477,54.76599884033203,53.678001403808594,54.18600082397461,4886500.0,0.008009413894928707,1.9972466844616323,-12.764501290247738,51.32835523586389,45.231247808554194,-1.6595864918348155,-0.21968729764113704,2.0289504996228445,4.1868104266450885,10.787686378264333,1.0879974365234375,-0.6566037677192043,0.38999881744385334,-3.316765434409106,4.096763069296813,-1.4633833084826264,2.243380943370333,1.0097578437998465,91.09655921527488,38.13182064751349,1.8533821259264796,10,-1.8259983062744212,0.25500106811522727,1.511000633239739,5.079002380371087,5.954002380371087,3,0.010985029303398619,3.7445668063542086,54.18600082397461,-1.3970188428942625,54.433998107910156,3.2696879643388685,53.31800079345703,0.010985029303398619
4344,2017-10-06,55.3380012512207,55.36600112915039,54.29800033569336,54.29800033569336,4739500.0,0.013145410717259942,-1.0538458716942376,2.396325920717197,35.62402395660341,44.08065038752497,-2.479006740894256,-0.9277626419957556,1.122305444016014,3.4624776532571246,10.884976370632815,1.0680007934570312,-0.9795613553661013,1.0715011596679673,-2.665190795198164,4.808193114534099,-0.7968448177650984,2.939847137101033,-4.698001861572266,99.08676253586385,49.80294087005175,1.8683459774330653,10,-2.335000991821289,-0.4630012512207031,0.6254987716674805,4.361000061035156,5.093997955322266,4,0.01384218480993904,1.9972466844616323,54.61999893188477,3.7445668063542086,54.18600082397461,-1.3970188428942625,54.433998107910156,0.01384218480993904
4345,2017-10-09,55.1259994506836,55.4000015258789,54.50400161743164,55.39599990844727,4821500.0,-0.0038310346550947116,5.445956886261019,-0.2596155962293218,38.969879700834035,43.869478575824594,-2.1150660620187622,-0.6910180179091299,1.1157779566218196,3.6881840388982994,10.776876816951674,0.8959999084472585,-1.1663193975973485,0.8212993621826215,-2.9350721050762445,4.577670829441487,-1.056886371446808,2.699485095812051,-4.391480026245127,86.68601816891109,38.95540395576733,1.8781857336294316,10,-2.105998992919929,-0.25099945068360086,0.8375005722045827,4.5730018615722585,4.5860023498535085,0,0.1235714606998155,-1.0538458716942376,55.3380012512207,1.9972466844616323,54.61999893188477,3.7445668063542086,54.18600082397461,0.1235714606998155
4346,2017-10-10,53.86600112915039,55.57600021362305,53.25600051879883,55.56800079345703,7641500.0,-0.022856698002553633,1.7008168965923045,6.3036917729835125,37.15471258905726,43.881325020276705,-0.5652297831753756,0.5661907157856021,2.1542835000929585,4.955593404848742,10.41575806731613,2.3199996948242188,-1.307994267950619,-0.4184989929199219,-4.179997666527207,3.342999680687363,-2.299248329723561,1.462250343883717,-2.944862420654296,26.293133215165398,-18.63815630938859,1.8807493368036412,10,-0.7580013275146484,1.0089988708496094,1.8914995193481445,5.833000183105469,6.627998352050781,1,0.13834328719593558,5.445956886261019,55.1259994506836,-1.0538458716942376,55.3380012512207,1.9972466844616323,54.61999893188477,0.13834328719593558
4347,2017-10-11,53.7599983215332,53.84199905395508,53.08399963378906,53.56000137329102,5290500.0,-0.001967898217709374,3.164850136239782,-0.11750704329524941,41.17646609855783,44.23600188812522,-0.12637407195594363,0.6841130864447251,2.0515641159315408,5.05566047056341,10.16440009129872,0.7820014953613281,-1.248373314988612,-0.5098016738891573,-4.27738623143717,3.257782883658855,-2.393593952663167,1.3739906048848525,-2.5595679227294923,27.126746807947182,-17.007951611980832,1.8837922787740062,10,-0.3399982452392578,1.1150016784667969,1.9595022201538086,5.939002990722656,11.48800277709961,2,0.16882441400649584,1.7008168965923045,53.86600112915039,5.445956886261019,55.1259994506836,-1.0538458716942376,55.3380012512207,0.16882441400649584
4348,2017-10-12,54.35200119018555,54.9119987487793,53.816001892089844,53.816001892089844,4500000.0,0.011011958466063065,-3.0895458653894057,2.680037384603742,50.15982634303915,44.883998796539686,-0.29790068686386206,0.15121376160047362,1.311894343421713,4.438973573517529,9.586925244753456,1.1520004272460938,-0.9838270418804029,0.04960117340088033,-3.708495329240307,3.8076976760420678,-1.8294470779197098,1.9286494247214705,-2.8890366024926735,50.882875656512006,2.698661426742923,1.8790482513205933,10,-0.41400146484375,0.5229988098144531,1.347498893737793,5.3470001220703125,19.147998809814453,3,0.1512363340080689,3.164850136239782,53.7599983215332,1.7008168965923045,53.86600112915039,5.445956886261019,55.1259994506836,0.1512363340080689
4349,2017-10-13,55.93000030517578,55.95800018310547,54.56399917602539,54.65399932861328,4855000.0,0.02903295334919842,1.0930934543038469,2.3806019543232106,67.01493751296309,47.137595742478155,-1.541350174235447,-1.3614369583840897,-0.4167908012982764,2.8496866030257166,9.745643098040677,1.6059989929199219,-0.5895453671686681,1.5418003082275362,-2.2855159100012656,5.369116526456338,-0.3718578008868647,3.455458417341937,-4.220253579927096,99.02575251990305,44.454203007379405,1.9136581091144005,10,-1.4090003967285156,-1.0550003051757812,-0.2670001983642578,3.769001007080078,12.884002685546875,4,0.08303237943394604,-3.0895458653894057,54.35200119018555,3.164850136239782,53.7599983215332,1.7008168965923045,53.86600112915039,0.08303237943394604
4350,2017-10-16,56.51599884033203,56.68000030517578,55.93199920654297,56.4000015258789,6637500.0,0.010477356194507736,2.369372465461544,0.09090691667464443,77.50958622612484,50.057734886749316,-1.8170936197141359,-2.23066149780184,-1.1646023686827363,2.2674130744027536,9.453200092521152,0.75,-0.15708604200128917,2.234998893737796,-1.1871911330562526,5.657188920531844,0.5239038803407752,3.9460939071348164,-4.466391838454804,95.43933720177793,32.636394761180874,1.7110950133970229,10,-1.6339988708496094,-1.6409988403320312,-0.8529987335205078,1.5920028686523438,12.484001159667969,0,0.06929012043606186,1.0930934543038469,55.93000030517578,-3.0895458653894057,54.35200119018555,3.164850136239782,53.7599983215332,0.06929012043606186
4351,2017-10-17,55.97000122070313,56.678001403808594,55.42399978637695,56.63999938964844,5497000.0,-0.009660939040844752,2.361924728983432,-5.775980005261358,73.68650329910645,52.51381010690555,-1.1513807438985708,-1.8990654517759396,-0.8116334632017015,2.7987020366451176,8.870273640383294,1.2540016174316406,0.10363467503563584,1.7633012771606502,-1.4251898284211038,4.951792382742404,0.16905572436977678,3.3575468299515236,-3.4573548884960488,80.2558689679317,10.186467394484055,1.5942455527908754,10,-1.0880012512207102,-1.095001220703132,-0.30700111389160867,2.065998077392571,13.569999694824212,1,0.06685725385422758,2.369372465461544,56.51599884033203,1.0930934543038469,55.93000030517578,-3.0895458653894057,54.35200119018555,0.06685725385422758
4352,2017-10-18,55.54600143432617,56.20199966430664,55.28200149536133,56.20000076293945,5286500.0,-0.007575482886002183,1.7963592092295206,0.9761210685736513,71.07986207424456,54.708421977836736,-0.5746027961482554,-1.6515755274100599,-0.5986602814254667,3.2087313889807234,8.859337794115651,0.9199981689453125,0.29487827432900104,1.3976015090942369,-1.6369355496809774,4.432138567869451,-0.11966702029337029,2.914870038481844,-2.61661970482222,60.40504541943046,-15.732199991296987,1.5172685293876083,10,-0.66400146484375,-0.6710014343261719,0.41049861907958984,2.4899978637695312,13.296001434326172,2,0.0890792841807917,2.361924728983432,55.97000122070313,2.369372465461544,56.51599884033203,1.0930934543038469,55.93000030517578,0.0890792841807917
4353,2017-10-19,55.34199905395508,55.95600128173828,54.63600158691406,55.0,3682000.0,-0.0036726744518648102,-1.4672986491641502,-0.522934870101842,65.03495695126477,57.976303421687994,-0.28766541222167064,-1.5409104565581089,-0.6499952474142248,3.4098576805719603,9.269358136995077,1.3199996948242188,0.32752457716034655,1.2026990890502915,-1.8155166239923588,4.220914802092942,-0.3064087674710336,2.7118069455716167,-2.037555466883944,36.767460433353705,-39.31781460737645,1.5091078565213238,10,-0.45999908447265625,-0.4669990539550781,0.6145009994506836,2.694000244140625,11.364002227783203,3,0.17899610086401085,1.7963592092295206,55.54600143432617,2.361924728983432,55.97000122070313,2.369372465461544,56.51599884033203,0.17899610086401085
4354,2017-10-20,55.32600021362305,56.39199829101562,55.25600051879883,55.79999923706055,3121500.0,-0.00028909039437541306,-2.7003280399612084,-1.3859658907119672,62.48756308605324,60.589379353379016,-0.3056950431495693,-1.5239725748541701,-0.6961985752657895,3.434610023461005,9.531069607415374,1.1359977722167898,0.3786735586857617,1.1365001678466768,-1.9275598033170382,4.200560139010392,-0.3955298177351807,2.6685301534285344,-1.6840009547414496,33.757292533714555,-38.207739732963496,1.5320299855818582,10,-0.444000244140625,-0.4510002136230469,0.5879993438720703,2.7099990844726562,11.072002410888672,4,0.3284893127318813,-1.4672986491641502,55.34199905395508,1.7963592092295206,55.54600143432617,2.361924728983432,55.97000122070313,0.3284893127318813
4355,2017-10-23,55.01800155639648,55.70199966430664,54.60200119018555,55.08599853515625,4194000.0,-0.0055669785640989344,-1.4444472701533089,0.143453837239263,54.03763533026514,62.465259657957674,-0.016345880953331005,-1.0924123216829429,-0.43405107188683445,3.737556963891805,8.905412783767828,1.0999984741210938,0.4008998710188578,0.714501380920403,-2.2912769288076404,3.7202796906484465,-0.7883877739436187,2.217390535784425,-1.072202192885463,20.03855122369782,-47.82860121140668,1.50288915486402,10,-0.1360015869140554,-0.14300155639647727,-0.005002021789543676,3.017997741699226,9.866001129150412,0,0.25075431756975974,-2.7003280399612084,55.32600021362305,-1.4672986491641502,55.34199905395508,1.7963592092295206,55.54600143432617,0.25075431756975974
4356,2017-10-24,56.10800170898438,56.75600051879883,54.71599960327149,55.20000076293945,5732500.0,0.019811700202716276,-1.1748372757903474,-13.353548387095483,61.902406320471385,64.76814190483695,-0.8435854098153115,-1.929275757671256,-1.5443195168724415,2.6388924910409273,8.367610602153137,2.0400009155273366,0.633074250020691,1.5810014724731545,-1.249922947150182,4.411925892096491,0.16553926266148267,2.9964636822848263,-1.8887822513068926,69.91648041823579,3.7163652766511035,1.4154622098116685,10,-0.8220005035400462,-1.233001708984382,-0.6415014266967844,1.927997589111321,9.633995056152337,1,0.2297711181710338,-1.4444472701533089,55.01800155639648,-2.7003280399612084,55.32600021362305,-1.4672986491641502,55.34199905395508,0.2297711181710338
4357,2017-10-25,55.04199981689453,56.82600021362305,54.38600158691406,55.99800109863281,7082000.0,-0.018999106359532947,-1.151676416468475,-1.052863750750957,52.42361956106903,65.01967448461805,0.4731492441636149,-0.6202038879208871,-0.4937244490003465,3.684003546340925,7.499407034727787,2.4399986267089844,0.8022795557407036,0.34049949645996236,-2.124955028907145,2.8059540218270698,-0.8922277662235913,1.573226759143516,1.7140007019042969,26.885188491489625,-34.671726403447735,1.2327272626835544,10,0.5640010833740234,-0.8330001831054688,0.6195001602172852,2.993999481201172,9.737998962402358,2,0.2633988798892226,-1.1748372757903474,56.10800170898438,-1.4444472701533089,55.01800155639648,-2.7003280399612084,55.32600021362305,0.2633988798892226
4358,2017-10-26,55.21200180053711,55.6619987487793,54.236000061035156,55.4000015258789,5829500.0,0.003088586610372257,3.00564708403654,0.19665216870834418,49.22775571736655,63.04332095177399,0.4894368489814269,-0.5222675285285732,-0.6935299944228177,3.4640286401926943,6.39650543118468,1.4259986877441406,1.11602127422789,0.32340145111083984,-1.622747809771191,2.2695507119928706,-0.649673179330172,1.2964760815518517,1.6139984130859375,37.68346262554256,-18.336096222857776,0.9730746304410149,10,0.3189983367919922,-1.4100017547607422,0.44949817657470703,2.8239974975585938,10.569995880126953,3,0.24686663449291268,-1.151676416468475,55.04199981689453,-1.1748372757903474,56.10800170898438,-1.4444472701533089,55.01800155639648,0.24686663449291268
4359,2017-10-27,56.70600128173828,56.874000549316406,54.80400085449219,55.31999969482422,7497500.0,0.027059324648262217,1.4041806597963722,-7.37235963719769,58.36865160184909,60.91655043796558,-0.986669837002907,-1.7978175388665676,-2.1686070813613156,1.8906178492965253,6.243269758048547,2.0699996948242188,1.4312169465431595,1.6202009201049776,-0.21474494808612832,3.4551467882960836,0.7027279860094282,2.537673854200527,-2.470001220703125,93.63156798778371,39.777155044122395,0.9174729340955514,10,-1.1510009765625,-2.9490013122558594,-1.0445013046264648,1.3299980163574219,6.891998291015625,4,0.1763481778642082,3.00564708403654,55.21200180053711,-1.151676416468475,55.04199981689453,-1.1748372757903474,56.10800170898438,0.1763481778642082
4360,2017-10-30,55.30199813842773,56.4739990234375,55.02000045776367,56.16799926757813,6369500.0,-0.02475933960384369,-1.03356941832393,-0.6248197241090896,57.49163147441274,59.117120235221826,0.2536964421664436,-0.25039514306048005,-0.7405869058711261,3.209496549263825,6.276253827676245,1.6860008239746094,1.5778355401483566,0.11699790954589417,-1.5193130249627274,1.7533088440545157,-0.701157557708413,0.9351533768002014,-1.065998077392571,40.40932070058509,-16.231989737000056,0.8181554672543092,10,0.253002166748054,-1.5449981689453054,0.35950183868408914,2.734001159667976,8.354000091552741,0,0.20064382589412633,1.4041806597963722,56.70600128173828,3.00564708403654,55.21200180053711,-1.151676416468475,55.04199981689453,0.20064382589412633
4361,2017-10-31,56.38399887084961,56.599998474121094,54.92599868774414,55.0,4187500.0,0.019565309913639917,-1.1853761780854322,-1.5981490372967402,62.42423892130813,58.15538432934,-0.8531173511222292,-1.2425209575310419,-1.8138718888939636,2.079797146677251,7.007009849722663,1.6739997863769531,1.440985435748381,1.1014986038208008,-0.5782042152784683,2.78120142292007,0.2616471942711698,1.9413500133704318,-2.0952388000488256,81.42526202540432,20.18098095788215,0.8398514095496331,10,-0.8289985656738281,-2.6269989013671875,-0.9289989471435547,1.6079998016357422,7.686000823974609,1,0.15075205705375683,-1.03356941832393,55.30199813842773,1.4041806597963722,56.70600128173828,3.00564708403654,55.21200180053711,0.15075205705375683
4362,2017-11-01,55.19400024414063,56.92200088500977,55.11199951171875,56.816001892089844,7687500.0,-0.021105254159690445,-1.0268737051197243,-1.1719674647953269,53.77307305325843,56.904063896228195,0.314803957116645,0.028318334569284787,-0.6433772304402297,3.2056237197963995,7.83965182698603,1.8100013732910227,1.1144979091540463,-0.1388999938964801,-1.7386615219281083,1.460861534135148,-0.9387807579122907,0.6609807701193304,-0.853535363769538,35.66641434189408,-25.77777801416118,0.7998807640158128,11,0.38500022888182883,-1.4130001068115305,0.16099929809569602,2.697998046874993,9.108001708984368,2,0.19110766522337475,-1.1853761780854322,56.38399887084961,-1.03356941832393,55.30199813842773,1.4041806597963722,56.70600128173828,0.19110766522337475
4363,2017-11-02,55.22000122070313,56.41999816894531,54.428001403808594,55.1259994506836,4414500.0,0.0004710833867356268,-1.673824994751558,-0.05795417664241155,46.30439893318766,55.1059345459098,0.3013699668566616,0.052251760411856196,-0.6829214509009844,3.13018303367096,8.320454021720753,1.9919967651367188,0.8406001904505018,-0.14289913177489666,-1.7085093726229772,1.4227111090731839,-0.9257042521989334,0.6399059886491401,1.7019996643066406,31.75621417984776,-23.90415898969806,0.7828051204240393,11,0.35899925231932883,-1.4390010833740305,-0.1510009765625071,2.3859977722167898,13.734001159667976,3,0.17312563106227374,-1.0268737051197243,55.19400024414063,-1.1853761780854322,56.38399887084961,-1.03356941832393,55.30199813842773,0.17312563106227374
4364,2017-11-03,56.10400009155274,57.0880012512207,55.00199890136719,55.00199890136719,7000000.0,0.0160086717006116,-2.785844096052727,11.723196169142192,47.92003928705554,54.42620165221984,-0.5148006612765812,-0.8131063902587741,-1.5351378707175414,2.223481518583462,8.664236059634852,2.0860023498535156,0.6299691529584663,0.7027997970581126,-0.8973425927588536,2.302942186875079,-0.09727139785037053,1.5028709919665957,-1.6759986877441477,63.007473078418116,11.867512923952852,0.8000711949084833,11,-0.4419994354248118,-1.927999496459968,-1.2290000915527415,1.3079986572265554,12.79999923706054,4,0.17250102618919105,-1.673824994751558,55.22000122070313,-1.0268737051197243,55.19400024414063,-1.1853761780854322,56.38399887084961,0.17250102618919105
4365,2017-11-06,61.9379997253418,62.0,59.599998474121094,60.0,15866000.0,0.10398544888544325,1.327838221337512,1.7586185410702488,69.64190520862176,55.28614597312544,-5.882586908724967,-6.440825923252625,-7.248082488647938,-3.5928206446811686,9.713819132787538,5.8959999084472585,0.6734758202929214,6.196199417114258,2.8717759742925892,9.520622859935926,4.5339876957034235,7.858411138525092,-7.509998321533203,99.18119009307017,49.58752338096666,1.6622117214108345,11,-3.8199996948242188,-4.788000106811523,-7.062999725341797,-4.5260009765625,9.621997833251953,0,0.026800992198217966,-2.785844096052727,56.10400009155274,-1.673824994751558,55.22000122070313,-1.0268737051197243,55.19400024414063,0.026800992198217966
4366,2017-11-07,61.31800079345703,62.34400177001953,61.16600036621094,61.70000076293945,7137500.0,-0.010009992809488444,-2.434402299937163,-0.19711043530465422,68.75486660090684,57.10072897755185,-4.9682996597947024,-5.516764217461876,-6.50838434372686,-2.9722815952454837,11.313631210375144,1.1780014038085938,0.7583718143410891,5.203600502014162,1.1696711737570382,9.237529830271285,3.1866358378855963,7.220565166142727,-6.587119445800781,87.03889680270942,37.20948018722791,2.016964664128562,11,-3.0279998779296875,-3.6040000915527344,-6.7760009765625,-3.9060020446777344,9.968002319335938,1,0.03812905519210785,1.327838221337512,61.9379997253418,-2.785844096052727,56.10400009155274,-1.673824994751558,55.22000122070313,0.03812905519210785
4367,2017-11-08,62.83599853515625,64.13400268554689,61.00199890136719,61.20000076293945,7163000.0,0.02475615189758762,-2.082678621378448,-4.282717023337561,72.43443788714823,59.6792492186387,-5.88312588493244,-6.661485389245321,-7.875743650289422,-4.531873752452277,13.08195009385038,3.1320037841797017,1.0189988909252463,6.267798233032224,1.3943952721560606,11.141201193908387,3.831096752594142,8.704499713470305,-7.648329962158201,86.62678777064644,33.69331282692776,2.436701480438081,11,-3.5549964904785085,-4.226997375488274,-8.497498512268066,-5.423999786376953,8.321998596191406,2,0.019638442746756857,-2.434402299937163,61.31800079345703,1.327838221337512,61.9379997253418,-2.785844096052727,56.10400009155274,0.019638442746756857
4368,2017-11-09,62.571998596191406,63.29800033569336,61.40399932861328,62.50600051879883,5526000.0,-0.004201412329226217,1.495387437646852,0.04034117803421573,71.3746255351547,61.12435743345044,-4.990078295543334,-6.060830709767352,-7.52825095609969,-4.322826205877689,14.785211400974841,1.8940010070800781,1.1381909503353427,5.592798423767093,0.1528215357556988,11.032775311778487,2.8728099797613993,8.312786867772786,-6.668623294189452,82.89527549187505,26.398652800680395,2.7199884440056956,11,-3.2909965515136648,-3.9629974365234304,-8.57499885559082,-5.159999847412109,10.108001708984375,3,0.027648203601393195,-2.082678621378448,62.83599853515625,-2.434402299937163,61.31800079345703,1.327838221337512,61.9379997253418,0.027648203601393195
4369,2017-11-10,60.57400131225586,62.183998107910156,60.4640007019043,61.92200088500977,9782500.0,-0.031931172549395925,-1.1938731321860052,-20.424830934628165,64.90343330951194,61.947890970683694,-2.666070421473364,-3.8968724077312658,-5.469997255483406,-2.4150460029275322,15.817331864949352,2.1079978942871094,1.4107612525048339,3.362601089477536,-2.281433361175978,9.00663554013105,0.5405838641507756,6.184618314804297,-4.012175819570309,21.482177623043576,-37.98923070119887,2.822017225326758,11,-1.292999267578118,-1.9650001525878835,-6.739500999450684,-3.1620025634765625,11.799999237060547,4,0.13834319818030139,1.495387437646852,62.571998596191406,-2.082678621378448,62.83599853515625,-2.434402299937163,61.31800079345703,0.13834319818030139
4370,2017-11-13,60.43199920654297,61.69800186157226,60.20000076293945,60.22999954223633,5688000.0,-0.0023442748148809756,-10.435244099532568,-0.14985143051192723,62.22020452571576,61.92522048228454,-1.9219666172036227,-3.6327015223540258,-5.229783371348674,-2.3699523922635706,16.500471531007125,1.4980010986328054,1.7366788924221481,3.024798965454103,-2.7868728651927483,8.836470796100954,0.11896305013067376,5.930634880777532,-3.2643995384285134,5.897263096652181,-50.09439988363863,2.9058359153234266,11,-1.1509971618652273,-1.822998046874993,-6.492999076843262,-3.020000457763672,12.054000854492188,0,0.1401906313427581,-1.1938731321860052,60.57400131225586,1.495387437646852,62.571998596191406,-2.082678621378448,62.83599853515625,0.1401906313427581
4371,2017-11-14,59.71200180053711,60.374000549316406,58.84000015258789,60.12200164794922,5341000.0,-0.011914174865290672,2.3566834586120975,-2.029705587974241,63.461324887308514,63.00169290829011,-0.7601887539904126,-2.759468215860352,-4.412693202685205,-1.7784756353020512,17.21082312755699,1.5919990539550781,1.8554264644883318,2.117701530456543,-3.7399108043137232,7.975313865226809,-0.8111046369285901,5.046507697841676,-1.9870898910280559,16.471500391629533,-41.41730845220497,2.9288061673851327,11,-0.4309997558593679,-1.1030006408691335,-5.764501571655273,-2.3000030517578125,14.560001373291016,1,0.19841900121911626,-10.435244099532568,60.43199920654297,-1.1938731321860052,60.57400131225586,1.495387437646852,62.571998596191406,0.19841900121911626
4372,2017-11-15,60.49399948120117,60.85800170898438,59.20000076293945,59.4020004272461,7695500.0,0.013096155832729606,-1.2165812013759538,-2.663413317950466,64.70653711673515,65.04637492868426,-0.7949128141998187,-3.322093225424794,-5.099340051111334,-2.644492347207887,18.111507463150005,1.658000946044929,2.1354148575686196,2.652299308776854,-3.2587750243706495,8.563373641924358,-0.30323785779690127,5.607836475350609,-2.256360309609093,37.101822805693466,-22.378558363871726,2.955537166573753,11,-0.9259986877441335,-1.884998321533196,-6.502499580383301,-3.493999481201172,12.631999969482422,2,0.1783979192009857,2.3566834586120975,59.71200180053711,-10.435244099532568,60.43199920654297,-1.1938731321860052,60.57400131225586,0.1783979192009857
4373,2017-11-16,65.24800109863281,66.44000244140625,61.02000045776367,62.1619987487793,18272000.0,0.07858633349096,-1.0186231142285396,2.8260119261792744,70.12914024562356,67.51405281296961,-4.444206585152436,-7.690190622290785,-9.726766751087595,-7.426533752461836,20.01363831401191,5.946002960205078,2.4167571871882316,6.911000823974611,0.26717277684142005,13.554828871107802,3.589086800408012,10.23291484754121,-6.5386528459243465,84.31577652907828,27.950915822503603,3.3219140235665963,11,-2.607999801635742,-5.119998931884766,-11.10050106048584,-8.248001098632812,7.05999755859375,3,0.0905774266368855,-1.2165812013759538,60.49399948120117,2.3566834586120975,59.71200180053711,-10.435244099532568,60.43199920654297,0.0905774266368855
4374,2017-11-17,73.5,75.0199966430664,68.0,68.0,30248000.0,0.12647129049812533,-1.5527260520241477,1.782241027866058,82.42002432675656,68.9338438260957,-11.140636438752345,-15.295011284051355,-17.74041010303693,-15.677809187611814,22.24249411544183,9.771995544433594,3.166272052082384,14.25429973602295,4.918428128296227,23.590171343749674,9.586363932159593,18.92223553988631,-14.299999237060547,90.60570474189606,30.89149417500485,4.66793580386336,11,-6.570001602172852,-8.872001647949219,-19.0935001373291,-16.540000915527344,-1.1740036010742188,4,-0.011156458432982519,-1.0186231142285396,65.24800109863281,-1.2165812013759538,60.49399948120117,2.3566834586120975,59.71200180053711,-0.011156458432982519
4375,2017-11-20,68.81400299072266,72.5999984741211,67.70400238037111,72.4000015258789,17399000.0,-0.06375506135071218,1.4566007977766307,-0.6519997336647727,69.62426480924037,69.03044362702164,-6.008571652267122,-10.037064001318278,-12.857664264488939,-10.96937490315782,24.948807891081884,5.795997619628892,3.9911305869651343,8.878502655029294,-1.154761668059308,18.911766978117896,3.861870493484986,13.895134816573595,-7.794002532958984,61.64403585627595,4.4829612888295,5.016632161544303,11,-1.8840045928955078,-4.186004638671875,-14.116003036499023,-11.85400390625,1.175994873046875,0,0.05173362112176072,-1.5527260520241477,73.5,-1.0186231142285396,65.24800109863281,-1.2165812013759538,60.49399948120117,0.05173362112176072
4376,2017-11-21,69.0,71.18000030517578,68.77999877929689,69.69999694824219,10954000.0,0.00270289477713459,-3.2105312470721312,0.19520279815498784,72.51028249622087,69.03887080580749,-5.576734714424354,-9.705299133205429,-12.837728750106386,-11.126930964815479,27.226114557731478,2.400001525878892,4.828856794650136,8.419899749755857,-2.216389611824809,19.056189111336515,3.101755068965531,13.73804443054619,-6.299999999999997,61.94691396456864,1.981527541923782,5.31814468079033,11,-2.0700016021728516,-4.372001647949219,-14.121500015258789,-12.040000915527344,0.01399993896484375,1,0.0505217400150022,1.4566007977766307,68.81400299072266,-1.5527260520241477,73.5,-1.0186231142285396,65.24800109863281,0.0505217400150022
4377,2017-11-22,69.54000091552734,71.0780029296875,68.81199645996094,68.81199645996094,10056000.0,0.007826100225033938,-5.225254398926861,-1.0400108991825614,72.96344862500773,69.21540670468005,-5.661090647501759,-9.595417728414617,-13.154313023455899,-11.622927109396642,29.837131061220834,2.2660064697265625,4.907990386963057,8.235000610351562,-2.781448868301311,19.251450089004436,2.7267758710251258,13.743225349678,-5.3616013183593765,60.85716270914424,-2.565931066225531,5.5082247393264385,11,-2.6100025177001953,-4.9120025634765625,-14.661500930786133,-12.580001831054688,0.134002685546875,2,0.068047198677045,-3.2105312470721312,69.0,1.4566007977766307,68.81400299072266,-1.5527260520241477,73.5,0.068047198677045
4378,2017-11-24,68.84200286865234,69.40000152587889,68.15000152587889,68.40000152587889,3529000.0,-0.010037360334850809,-1.6539240301286962,0.6071409857369118,70.54915348361152,69.84270894624666,-4.447904943441202,-8.246753224179365,-12.224990538489799,-10.875977990533116,32.55925999933953,1.3899993896484517,5.060246528182688,6.855502510070799,-4.259808752546434,17.970813772688032,1.2978468787621864,12.413158141379412,-3.3626116259765695,15.554966931616798,-45.94114537817504,5.557655631308615,11,-1.9120044708251953,-4.2140045166015625,-13.963502883911133,-11.882003784179688,-0.444000244140625,4,0.06222940070766003,-5.225254398926861,69.54000091552734,-3.2105312470721312,69.0,1.4566007977766307,68.81400299072266,0.06222940070766003
4379,2017-11-27,66.70600128173828,68.61599731445311,66.51399993896484,68.19999694824219,4922500.0,-0.03102759213716466,-1.2385508200184288,-3.3800704249662323,58.73388769640719,69.45534040965683,-1.5093274620348893,-5.6108345907018276,-9.894285919220238,-8.711411685036182,34.46798201298227,2.3280029296875,4.964424053574035,4.219500923156737,-6.794874417338747,15.233876263652213,-1.2876867470910014,9.726688593404475,8.313995361328125,3.1548042883074423,-51.361295964239176,5.507187670247738,11,0.2239971160888672,-2.0780029296875,-11.82750129699707,-9.746002197265625,1.2959976196289062,0,0.08398041057547112,-1.6539240301286962,68.84200286865234,-5.225254398926861,69.54000091552734,-3.2105312470721312,69.0,0.08398041057547112
4380,2017-11-28,66.39800262451172,67.31600189208984,65.30000305175781,66.48000335693361,7322500.0,-0.004617255588829305,1.2987472814267074,0.05488686095976357,59.412993784008066,69.00552584262344,-0.29732025517134275,-4.668273343417482,-9.534478615856216,-8.373123953046445,36.27117996915585,2.0159988403320312,4.910418597358813,3.3567020416259794,-7.2439922426721495,13.957396325924108,-1.943645100523085,8.657049183775044,8.45187408447265,18.673470844151378,-30.418033911690973,5.300347142149065,11,0.7119960784912109,-1.7700042724609375,-11.519502639770508,-9.438003540039062,2.45599365234375,1,0.08927970029366006,-1.2385508200184288,66.70600128173828,-1.6539240301286962,68.84200286865234,-5.225254398926861,69.54000091552734,0.08927970029366006
4381,2017-11-29,64.88400268554689,66.24199676513672,63.63800048828125,66.12599945068361,8590500.0,-0.02280188980272002,2.533258453718773,15.146166728691085,53.79541336886559,67.79317875952682,2.2657485758879545,-2.619106732547081,-7.946380249506191,-6.8539690404801235,37.83600911170733,2.7600021362304688,5.101707603342163,1.4177019119262866,-8.731120145000702,11.566523968853275,-3.6567091165372005,6.492112940389781,9.58387907714841,16.747335865526004,-26.456237141149735,5.074411028463493,11,3.13599586486815,-0.25600433349610796,-10.005502700805678,-9.464002609252944,4.069999694824219,2,0.07869420761490753,1.2987472814267074,66.39800262451172,-1.2385508200184288,66.70600128173828,-1.6539240301286962,68.84200286865234,0.07869420761490753
4382,2017-11-30,65.74199676513672,66.16200256347656,63.63999938964844,64.61199951171875,7594000.0,0.01322350724489052,1.560397811109433,-0.9098230246143829,55.74816894689995,66.19529305966864,2.492592175534142,-2.789366089969981,-8.694793189915615,-7.726164419740712,39.30663061095202,2.522003173828125,5.445309269060189,1.7482961654663072,-7.659742089641497,11.156334420574119,-2.9557229620876058,6.452315293020213,8.076092121093737,36.515027733016346,-1.5989162646421633,4.704019127553906,11,3.5870018005371094,-1.1139984130859375,-10.66149616241455,-10.866996765136719,2.0680007934570312,3,0.04977036498476539,2.533258453718773,64.88400268554689,1.2987472814267074,66.39800262451172,-1.2385508200184288,66.70600128173828,0.04977036498476539
4383,2017-12-01,64.77999877929689,65.72200012207031,63.66999816894531,64.92600250244139,5920500.0,-0.014632929225994906,1.3613385249535783,-0.1292071486925095,57.92448596497259,63.473566575025984,3.7785807828102946,-1.132498476573332,-7.593834475443053,-6.802691602920561,41.37991784760154,2.0719985961914062,5.8536845034850415,0.3082983016967944,-8.14589915424493,8.762495757638511,-3.9188004262740606,4.5353970296676565,8.427284803056608,22.940920432322766,-16.563142124100185,4.227098727970859,12,3.3390007019042827,-0.15200042724610796,-9.87249851226808,-9.90499877929689,2.2000045776367188,4,0.07554808450137562,1.560397811109433,65.74199676513672,2.533258453718773,64.88400268554689,1.2987472814267074,66.39800262451172,0.07554808450137562
4384,2017-12-04,65.78199768066406,67.17600250244139,64.74199676513672,65.20200347900389,6715000.0,0.015467720287877018,-2.245324476499022,-3.972461723363989,59.76349082233118,62.377925020924955,1.7507619047839853,-1.4464296294763983,-8.403614293862901,-7.815074974997998,43.30747456613019,2.4340057373046733,6.24984338719441,0.8263973236084041,-6.664146843360086,8.316941490576902,-2.918874759875848,4.571669407092649,6.8511289160450985,58.29245171474622,13.936831904482176,3.7452720834842474,12,1.6270027160644531,-1.0579986572265625,-11.115497589111328,-10.906997680664062,-0.30199432373045454,0,0.039767794169872195,1.3613385249535783,64.77999877929689,1.560397811109433,65.74199676513672,2.533258453718773,64.88400268554689,0.039767794169872195
4385,2017-12-05,63.597999572753906,65.59999847412111,63.25199890136719,65.12799835205078,6985500.0,-0.033200543992480736,-1.1134108404694505,-2.637955301824431,56.73203590538985,60.62478651083262,3.483374687192182,0.9152324261008289,-5.997747355526428,-5.663846870318295,43.0724710641989,2.529998779296875,6.066312513710756,-1.440600776672369,-8.826413392043719,5.945211838698988,-5.133507084358044,2.252305531013306,8.495419457449586,8.817542147310983,-37.45148683175223,3.692906307685678,12,3.5670013427734375,1.1259994506835938,-8.941999435424805,-8.722999572753906,2.167999267578125,1,0.06924745052044057,-2.245324476499022,65.78199768066406,1.3613385249535783,64.77999877929689,1.560397811109433,65.74199676513672,0.06924745052044057
4386,2017-12-06,63.65599822998047,64.30000305175781,62.4000015258789,62.4020004272461,7331000.0,0.0009119572567721779,-2.0206807044781683,-0.8196070609354695,55.61873771641047,58.69759640987737,2.8917042677977065,1.0976485242187408,-5.793167114189046,-5.7279138721631,42.586119599170225,1.9000015258789134,4.614898805670435,-1.4995019912719698,-8.709276042972192,5.710272060428252,-5.104389017122088,2.1053850345781413,7.730107189916126,26.298083067092843,-20.257655200832264,3.6048870258501116,12,2.2440032958984233,1.0680007934570312,-8.999998092651367,-8.780998229980469,0.7600021362304688,2,0.08165763151015781,-1.1134108404694505,63.597999572753906,-2.245324476499022,65.78199768066406,1.3613385249535783,64.77999877929689,0.08165763151015781
4387,2017-12-07,64.06999969482422,64.70400238037111,63.30799865722656,64.16999816894531,5625000.0,0.006503730620137649,1.390403218958377,-0.07974373950500155,47.52499720285234,56.139356823126356,1.810587448979902,0.8230327600509071,-5.931592602235938,-6.1686944569902025,41.61591335587609,1.3960037231445455,3.8008498148919756,-1.147200584411621,-8.294243908187681,5.999842739364439,-4.720722246299644,2.426321077476409,6.417495335670608,34.9664536741216,-6.531460093816989,3.5735216618880283,12,1.4379997253417827,0.6539993286132812,-9.413999557495117,-9.194999694824219,0.80999755859375,3,0.07622916667410928,-2.0206807044781683,63.65599822998047,-1.1134108404694505,63.597999572753906,-2.245324476499022,65.78199768066406,0.07622916667410928
4388,2017-12-08,64.302001953125,65.87000274658203,64.02799987792969,65.29000091552734,8501500.0,0.0036210747527054554,-1.3984363746541695,9.88014038300145,20.851796763330796,51.93023560834009,0.9687336639868107,0.7665866940206314,-5.876997807395043,-6.419213391268428,40.71076368182924,1.8420028686523438,2.836322237409206,-1.0016984939575195,-8.055207284743645,6.051810296828606,-4.528452889350575,2.525055901435543,5.376743726908231,39.82412140575101,4.350552293543792,3.5267543953930627,12,0.555999755859375,0.4219970703125,-9.622001647949219,-9.427001953125,0.1360015869140625,4,0.05455499827246468,1.390403218958377,64.06999969482422,-2.0206807044781683,63.65599822998047,-1.1134108404694505,63.597999572753906,0.05455499827246468
4389,2017-12-11,68.95400238037111,68.98400115966797,64.83799743652344,65.0260009765625,8863500.0,0.07234612120843975,1.0792401212898042,-3.9757140981783787,50.444612220609116,50.933748767962435,-3.722292229549865,-3.3997208171017093,-10.224086907861462,-11.06826424014966,40.716474018448146,4.681999206542969,1.8524737129401672,3.231301879882821,-3.6322611681982124,10.094864927963854,-0.2004796441576957,6.663083403923338,-6.554000854492209,99.54436845435247,64.59774003294797,3.431781524040516,12,-3.2620010375976705,-3.943004608154311,-14.274002075195327,-14.079002380371108,-3.8440017700195455,0,-0.02862776568861547,-1.3984363746541695,64.302001953125,1.390403218958377,64.06999969482422,-2.0206807044781683,63.65599822998047,-0.02862776568861547
4390,2017-12-12,68.90399932861328,69.33999633789061,66.31800079345703,68.36199951171875,6757500.0,-0.0007251653280688775,3.274411201338183,0.13798361079224813,49.69246313492566,50.477865408635765,-3.664826169006588,-2.8274378751447244,-9.881391234376679,-11.01094194288359,40.93921137722013,3.0219955444335795,0.9642920530765622,2.7576988220214815,-3.7684553109524046,9.283852954995375,-0.5053782444654615,6.020775888508425,-6.372317810058604,93.71761764832003,59.61749004620789,3.263077066486946,12,-3.03400039672853,-1.9740009307861328,-13.98499870300293,-14.028999328613281,-2.6039962768554688,1,-0.04969226757579248,1.0792401212898042,68.95400238037111,-1.3984363746541695,64.302001953125,1.390403218958377,64.06999969482422,-0.04969226757579248
4391,2017-12-13,71.55999755859375,72.9020004272461,69.90200042724611,70.0,8152500.0,0.03854635806136053,-2.416862905258075,2.8782252502076267,55.69848122287323,50.472344550410575,-5.894070390034258,-4.796206843015085,-12.24377665670687,-13.657833878439895,42.34983946782721,3.9980010986328125,0.7676263310246298,4.821297264099115,-1.3889647466935457,11.031559274891784,1.7161662587027848,7.926428269495446,-8.755983447265635,86.01206357032378,53.012278716278516,3.1051310053963332,12,-3.90899658203125,-4.629999160766602,-13.925997734069824,-15.239997863769531,-4.64599609375,2,-0.08096700553291047,3.274411201338183,68.90399932861328,1.0792401212898042,68.95400238037111,-1.3984363746541695,64.302001953125,-0.08096700553291047
4392,2017-12-14,71.28600311279297,72.74400329589844,70.91799926757812,71.00199890136719,6473500.0,-0.00382887723796288,-7.079601654148029,0.1820542665988497,57.06358950476816,50.37668938816564,-5.309284354435519,-3.870700561805833,-11.665304665733274,-13.36789911225091,43.65388660742333,1.8260040283203125,0.5678122558984171,4.007702636718747,-1.7789105934211165,9.794315866858604,1.1143960216488153,6.901009251788679,-7.876109822509775,81.7895287985123,44.65879232983062,2.8933066150699287,12,-3.6350021362304688,-4.35600471496582,-13.284002304077148,-14.794002532958984,-6.360000610351577,3,-0.09637239354985161,-2.416862905258075,71.55999755859375,3.274411201338183,68.90399932861328,1.0792401212898042,68.95400238037111,-0.09637239354985161
4393,2017-12-15,71.15799713134766,71.30999755859375,69.82399749755861,71.02999877929688,9314000.0,-0.00179566781493945,5.879642548081103,0.4506917394224312,64.55662478446902,50.90925982840318,-4.67281215927315,-3.4543363274660237,-11.242022109162406,-13.23494591746286,43.25476719568185,1.486000061035142,0.6786188844308185,3.5841968536376925,-2.367127954678992,9.53552166195437,0.6085344494793503,6.559859257796035,-7.1785774128466855,78.3729830221436,35.418379637347044,2.97566240415834,12,-3.5069961547851562,-4.227998733520508,-12.212995529174798,-13.770996093749993,-5.2399978637695455,4,-0.08822620269006987,-7.079601654148029,71.28600311279297,-2.416862905258075,71.55999755859375,3.274411201338183,68.90399932861328,-0.08822620269006987
4394,2017-12-18,72.68000030517578,73.90799713134766,72.02200317382812,72.22000122070312,6885000.0,0.02138906707869692,-3.406552759877715,3.5937891160517377,69.02944061264432,52.275638129209234,-5.714359189591065,-5.313339318141928,-12.468121836798396,-14.73668247804676,41.69076343151066,2.75,0.7152752489781449,5.147200012207037,-0.6412928145175982,10.935692838931672,2.2529535988447122,8.041446425569362,-8.165225744150106,83.82085087391289,36.23358135807167,2.894246413362318,12,-4.5260009765625,-5.750001907348633,-13.734998703002923,-15.292999267578118,-5.4980010986328125,0,-0.11340116580255133,5.879642548081103,71.15799713134766,-7.079601654148029,71.28600311279297,-2.416862905258075,71.55999755859375,-0.11340116580255133
4395,2017-12-19,72.3740005493164,74.06999969482422,71.80000305175781,72.48200225830078,7534000.0,-0.004210233277029629,-2.614653821389088,-0.23478679116978754,74.4803228105383,54.37136980633454,-4.506472107003887,-4.982409338657462,-11.856838993272632,-14.42364574319329,40.149846368485086,2.2699966430664062,0.7782669840387229,4.663200378417969,-1.4981160250519565,10.824516781887901,1.5825421766830061,7.743858580152931,-7.1077681826649695,60.05656458209039,8.21430526525414,3.080658201734965,12,-3.6850013732910156,-5.444002151489258,-13.428998947143548,-14.986999511718743,-7.0340042114257955,1,-0.10036753369761675,-3.406552759877715,72.68000030517578,5.879642548081103,71.15799713134766,-7.079601654148029,71.28600311279297,-0.10036753369761675
4396,2017-12-20,72.48600006103516,72.65799713134766,71.10199737548828,72.31600189208984,4798500.0,0.001547510305754507,5.054564346148137,-1.5740322124894037,73.1720807818136,57.22104575955247,-3.6142969706092174,-5.080326859001971,-11.615339970796946,-14.519870072303888,38.405261468310314,1.555999755859375,0.7238524353955285,4.600899887084964,-1.9017559611463497,11.103555735316277,1.349571962969307,7.8522278112006205,-6.339390961566437,62.69432844831911,8.545079121996821,3.2513279241156585,12,-3.437000274658203,-5.556001663208008,-13.540998458862298,-15.098999023437493,-7.926002502441406,2,-0.08534057616737811,-2.614653821389088,72.3740005493164,-3.406552759877715,72.68000030517578,5.879642548081103,71.15799713134766,-0.08534057616737811
4397,2017-12-21,74.27200317382812,75.52799987792969,74.02400207519531,74.3280029296875,7250000.0,0.02463928360358003,-4.4492481203007515,-0.329413876671753,80.86628519711569,63.88932225219523,-4.24764342552875,-6.844567969777785,-13.01638535303325,-16.270355247671844,36.76026960014783,3.0419998168945312,1.0058855790556436,6.150302886962891,-0.9250177987847366,13.225623572710518,2.612642544089084,9.687963229836697,-7.333055014823856,77.98043162773273,19.062170116172823,3.5376603428738136,12,-4.0890045166015625,-6.908002853393555,-15.327001571655266,-16.88500213623046,-10.240005493164062,3,-0.0990683083067454,5.054564346148137,72.48600006103516,-2.614653821389088,72.3740005493164,-3.406552759877715,72.68000030517578,-0.0990683083067454
4398,2017-12-22,73.1259994506836,75.2040023803711,72.60800170898438,75.13600158691406,3710000.0,-0.0154298211193038,1.419381330413359,35.893051771117165,73.6597813727885,66.46878549132627,-1.9202602826853763,-5.650885909675409,-11.509888510008707,-15.066172563103919,35.159901140326696,2.5960006713867188,1.3599459024070342,4.7900993347168,-2.6281188696375892,12.208317539071189,1.0809902325396052,8.499208436893994,-5.156365085408268,45.729799612152554,-12.71955082487952,3.7091091021771936,12,-2.2029991149902344,-4.851999282836914,-14.037498474121087,-15.73899841308593,-9.913997650146484,4,-0.11213517777315718,-4.4492481203007515,74.27200317382812,5.054564346148137,72.48600006103516,-2.614653821389088,72.3740005493164,-0.11213517777315718
4399,2017-12-26,72.30799865722656,73.19999694824219,70.46600341796875,72.56999969482422,4225000.0,-0.01118618274761074,2.592643277140322,0.13034863638951624,80.76865235190904,69.92169540432444,-0.6442074488148251,-4.629010612546097,-10.38433866111663,-14.203228090858602,34.01471656220304,2.7339935302734375,1.9983636133870135,3.6919986724853544,-3.88836646504879,11.272363810019506,-0.09818389628172497,7.482181241252434,-3.4313604304327185,36.388710537976685,-27.168086155680697,3.7901825687670754,12,0.3680000305175781,-3.3439979553222656,-10.923996925354004,-13.767997741699219,-8.827999114990234,1,-0.08837195757470773,1.419381330413359,73.1259994506836,-4.4492481203007515,74.27200317382812,5.054564346148137,72.48600006103516,-0.08837195757470773
4400,2017-12-27,72.32599639892578,72.77999877929688,71.61399841308594,72.41600036621094,2827000.0,0.00024890388385023776,1.8508538757846238,0.3435252322296963,80.7141482589818,72.70121396389204,-0.14052528035387013,-4.406026259472426,-10.107128591301574,-14.18306615537962,33.40553293104548,1.1660003662109375,3.2006362119480656,3.4135967254638615,-4.26455683246553,11.091750283393246,-0.4254800535008343,7.252673504428557,-2.651194773995641,36.74425684942862,-30.22322996928648,3.839076778964693,12,0.3500022888183594,-3.3619956970214844,-6.546998023986816,-9.49599838256836,-9.835994720458984,2,-0.07112238266321647,2.592643277140322,72.30799865722656,1.419381330413359,73.1259994506836,-4.4492481203007515,74.27200317382812,-0.07112238266321647
4401,2017-12-28,69.98999786376953,72.56400299072266,69.04199981689453,72.28600311279297,9304500.0,-0.032298186702768295,1.4698436137371662,25.510044926676272,68.45845037185896,73.96730961579101,2.178434071872317,-1.758020579534758,-7.479378377948329,-11.832770299639797,33.17358282032535,3.522003173828125,3.481860456823995,0.8222984313964901,-6.6280477422696435,8.272644605062617,-2.9028746554365767,4.547471518229557,5.538002014160156,14.616065956738533,-54.069537928142246,3.7251730868330646,12,2.295001983642578,-1.0259971618652344,-4.210999488830566,-7.159999847412109,-7.221996307373054,3,-0.0664380864095726,1.8508538757846238,72.32599639892578,2.592643277140322,72.30799865722656,1.419381330413359,73.1259994506836,-0.0664380864095726
4402,2017-12-29,69.01399993896484,70.02400207519531,67.53600311279297,69.77799987792969,8368500.0,-0.01394482003992048,2.9617681182309097,0.3327518259332363,64.04051306976618,73.90996386971293,3.1271043562341703,-0.5526588990846903,-6.203285796854253,-10.852508045165067,32.742516755163926,2.4879989624023438,3.7835978286145604,-0.31729965209960653,-7.592553462711791,6.957954158512578,-3.954926557405699,3.320327253206486,6.3842799377441395,19.274869162040076,-50.86960157069221,3.6376269053060937,12,2.5180015563964844,-0.049999237060546875,-3.235001564025879,-6.184001922607422,-7.214000701904297,4,-0.06453766459428756,1.4698436137371662,69.98999786376953,1.8508538757846238,72.32599639892578,2.592643277140322,72.30799865722656,-0.06453766459428756
4403,2018-01-02,69.67400360107422,71.08399963378906,68.79799652099611,69.59999847412111,9631500.0,0.009563330087997812,-1.7246612712558262,-0.09686535715353796,52.81514184291376,72.10837511752065,2.4970503846582943,-0.8719207098372976,-6.542761588087558,-11.522983836537712,32.3933727498022,2.2860031127929545,3.782788791333786,0.09800376892090412,-6.854766271126067,7.050773808967882,-3.3783812511025815,3.5743887889443897,5.409785205078123,37.74722484512878,-27.49368322507204,3.4763850200234887,1,1.8579978942871094,-0.7100028991699219,-3.895005226135254,-6.844005584716797,-11.752002716064446,1,-0.08097720281317622,2.9617681182309097,69.01399993896484,1.4698436137371662,69.98999786376953,1.8508538757846238,72.32599639892578,-0.08097720281317622
4404,2018-01-03,68.39800262451172,70.11399841308594,68.15599822998047,69.99800109863281,7184500.0,-0.01831387476839108,1.1375628323817377,-21.620103092787655,48.194675214661665,69.18774760686769,3.4662911913289918,0.6430848274472396,-4.953935623779927,-10.166623554099601,31.575913430673324,1.9580001831054688,3.7412599292384385,-1.3087974548339787,-8.056441945887684,5.43884703621972,-4.682619700360831,2.065024790692874,6.383874753906241,16.437837987258145,-43.333752896018794,3.3738222455268505,1,3.1339988708496094,0.5659980773925781,-2.619004249572754,-5.568004608154297,-10.072002410888672,2,-0.0758209395739885,-1.7246612712558262,69.67400360107422,2.9617681182309097,69.01399993896484,1.4698436137371662,69.98999786376953,-0.0758209395739885
4405,2018-01-04,68.00199890136719,69.60199737548828,67.31999969482422,68.94999694824219,6269500.0,-0.005789697183388398,1.0266419129056081,0.5924993443482822,34.86474943237211,64.93137745692974,3.550254716726485,1.4608400407697388,-4.2333295007575416,-9.681241105810969,31.32299748671955,2.2819976806640625,3.5669042054381634,-1.9250011444091797,-8.09607112357051,4.246068834752144,-5.010536133989845,1.1605338451714857,6.490043506425778,13.005316130834432,-41.65227938316207,3.085534989580663,1,3.4220008850097656,0.9620018005371094,-2.2230005264282227,-5.172000885009766,-9.02199935913086,3,-0.06649803582523728,1.1375628323817377,68.39800262451172,-1.7246612712558262,69.67400360107422,2.9617681182309097,69.01399993896484,-0.06649803582523728
4406,2018-01-05,68.85399627685547,70.0,68.24600219726561,69.94999694824219,7140000.0,0.012529004871225213,1.9330900786537877,1.1561212335822817,40.13945960793921,60.4061746136879,2.3790611859827067,1.0732569096557398,-4.7792709330345815,-10.431132163686684,31.487192640200483,1.9980010986328125,3.1650007419054447,-1.3329036712646456,-6.788271117931828,4.122463775402537,-4.060587394598244,1.3947800520689526,5.207723568159366,40.754426325870824,-10.038609195585835,2.727683723333594,1,2.4080047607421875,0.11000442504882812,-2.9849977493286133,-6.023998260498047,-8.83199691772461,4,-0.09242738174266085,1.0266419129056081,68.00199890136719,1.1375628323817377,68.39800262451172,-1.7246612712558262,69.67400360107422,-0.09242738174266085
4407,2018-01-08,68.95400238037111,69.59400177001953,67.32399749755861,69.06199645996094,6262500.0,0.0014524371702917538,2.873711893865889,0.09853468379101414,41.043596128757095,56.78215403101775,1.6152238762036575,1.4312918050683123,-4.531383118240868,-10.418663812613516,31.423039754379754,2.2700042724609233,2.6825925271330817,-1.4770977020263558,-6.1624793353825424,3.208283931329831,-3.8197885187044562,0.8655931146517446,4.70321425563229,43.411336664268504,-3.732204303394589,2.342690816678095,1,1.3059959411620952,0.009998321533188914,-2.630003929138198,-6.124004364013686,-7.744003295898452,0,-0.08971199075364444,1.9330900786537877,68.85399627685547,1.0266419129056081,68.00199890136719,1.1375628323817377,68.39800262451172,-0.08971199075364444
4408,2018-01-09,67.80999755859375,69.79799652099611,67.26799774169922,69.79000091552734,5281000.0,-0.01659084001341482,1.5350758163588818,18.334369480751263,29.58244384637092,51.09479753040241,2.152177236534783,3.0056849918915134,-3.0510855057059416,-9.175646663205058,31.04330022981247,2.529998779296889,2.175304512924427,-2.7965023040771513,-6.715815828610403,1.1228112204561,-4.756159066343784,-0.8368455418105185,5.466986060938893,19.0442617369602,-22.49074415007335,1.959656762266628,1,2.214000701904297,1.1540031433105469,-0.8314990997314453,-4.979999542236328,-5.89599609375,1,-0.088629974014378,2.873711893865889,68.95400238037111,1.9330900786537877,68.85399627685547,1.0266419129056081,68.00199890136719,-0.088629974014378
4409,2018-01-10,66.98000335693361,67.55799865722656,66.5,67.5,4580000.0,-0.012239997515749113,2.327071412291119,0.26262412194679524,28.337381913021403,45.275156825295696,2.3992188678362254,3.879092601893106,-1.9356729269799615,-8.234621896209305,29.759839042552915,1.30999755859375,1.2902780834669585,-3.5277965545654126,-7.712750387221291,0.657157278090466,-5.620273470893352,-1.4353196382374733,5.816261392372368,13.714381626674513,-24.425311184317994,2.092476916327938,1,2.55199813842772,1.983997344970689,-0.6065044403076314,-4.150005340576186,-5.492004394531264,2,-0.13523442845552158,1.5350758163588818,67.80999755859375,2.873711893865889,68.95400238037111,1.9330900786537877,68.85399627685547,-0.13523442845552158
4410,2018-01-11,65.48000335693361,67.59200286865234,65.15599822998047,67.09200286865234,8984000.0,-0.022394743577520693,-1.1557470022685534,3.100019073609518,24.68568334788867,40.41151604485455,3.1580979543867187,5.385542541555154,-0.11653782976918592,-6.620775965680039,28.45158211585779,2.436004638671875,0.5210569477847002,-4.856596755981428,-9.56518035630053,-0.1480131556623263,-7.210888556140986,-2.50230495582187,6.686634917441765,6.688790432705247,-27.174007276890023,2.354291800159553,1,2.6399955749511577,3.483997344970689,0.5864963531493999,-2.650005340576186,-3.322002410888686,3,-0.10925477667302275,2.327071412291119,66.98000335693361,1.5350758163588818,67.80999755859375,2.873711893865889,68.95400238037111,-0.10925477667302275
4411,2018-01-12,65.76599884033203,66.48000335693361,64.82599639892578,65.91799926757811,5285000.0,0.004367676675876897,1.5924699101339563,0.09429309757297297,15.529255791145872,35.02137634723008,2.4696244448626032,4.894144312270782,-0.10837650332183557,-6.8041577903237,26.391013734834555,1.6540069580078267,-0.32811451193778396,-4.280901336669928,-9.370132099578797,0.8083294262389416,-6.825516718124362,-1.736285955215493,5.559362628715959,18.905921527106393,-8.988967241621253,2.544615381454431,1,2.1889991760253906,3.1980018615722656,0.17850112915039062,-2.9360008239746094,-4.4160003662109375,4,-0.10318400720364462,-1.1557470022685534,65.48000335693361,2.327071412291119,66.98000335693361,1.5350758163588818,67.80999755859375,-0.10318400720364462
4412,2018-01-16,64.41600036621094,66.98799896240234,64.02200317382811,66.47599792480469,8110000.0,-0.02052730130958169,-1.082868103254278,13.552577423080121,15.276673530404736,30.850435423617967,3.4629752408068697,6.011270978290639,1.5645196384592879,-5.365571224448246,24.31825571649923,2.965995788574233,-1.2772820183836586,-5.28739967346192,-10.922591559382383,0.3477922124585433,-8.104995616422158,-2.469803730501681,5.999449993019937,6.821288888360749,-18.040267811398124,2.8175959429602324,1,2.6520004272460938,5.0019989013671875,0.8959999084472656,-1.5860023498535156,-2.5279998779296875,1,-0.06821288161481265,1.5924699101339563,65.76599884033203,-1.1557470022685534,65.48000335693361,2.327071412291119,66.98000335693361,-0.06821288161481265
4413,2018-01-17,64.87999725341797,65.55999755859375,64.44400024414061,64.7760009765625,5157000.0,0.007203130970087734,-1.9062515522087848,-0.050483689372166754,19.527388020694772,27.665181290954976,2.5115507499834138,5.325887730671752,1.4346313362732985,-5.734380717258986,22.675416827248686,1.1439971923828125,-1.9305314364949595,-4.509502792358404,-10.492228604383897,1.4732230196670884,-7.5008656983711575,-1.5181398863456508,4.5125015561484645,24.03344966202023,0.6039757314895553,2.991362906012747,1,2.1310043334960938,4.8950042724609375,0.23600196838378906,-2.049999237060547,-2.5519981384277273,2,-0.05656594211326005,-1.082868103254278,64.41600036621094,1.5924699101339563,65.76599884033203,-1.1557470022685534,65.48000335693361,-0.05656594211326005
4414,2018-01-18,64.43800354003906,65.03199768066406,63.34000015258789,65.03199768066406,6630500.0,-0.006812480457613179,4.697017570900123,-5.711686596728047,18.72820355228032,25.87223174872255,2.6068877264523707,5.3953758446537705,2.1839879385107963,-5.181303414416874,20.571866107435582,1.6919975280761719,-2.489800292078769,-4.539396667480474,-10.700568613915522,1.6217752789545727,-7.619982640697998,-1.4588106942629508,4.095215967809239,25.82320522286628,3.9095053895287997,3.0805859732175227,1,2.231996536254883,4.995996475219727,0.352996826171875,-1.6080055236816406,-2.726001739501953,3,-0.0391694642374667,-1.9062515522087848,64.87999725341797,-1.082868103254278,64.41600036621094,1.5924699101339563,65.76599884033203,-0.0391694642374667
4415,2018-01-19,65.11000061035156,66.38999938964844,64.59999847412111,66.02999877929689,7069000.0,0.010428583031672378,1.1829287581759984,1.548833744348565,27.71281729646857,24.491493714114707,1.6556263496197943,4.375615325880645,1.6454235587769688,-5.726866745932313,18.25047925815513,1.951995849609375,-2.873627944693382,-3.504199600219721,-9.678710701017778,2.670311500578336,-6.591455150618756,-0.41694404982068534,2.4884394135498695,48.51976522036472,24.622027039872762,3.0872555503990298,1,1.4589977264404297,4.323999404907227,0.2414989471435547,-2.2800025939941406,-5.847999572753906,4,-0.05562896043612342,4.697017570900123,64.43800354003906,-1.9062515522087848,64.87999725341797,-1.082868103254278,64.41600036621094,-0.05562896043612342
4416,2018-01-22,66.30000305175781,66.31999969482422,64.19999694824219,65.15399932861328,5086500.0,0.018276799727399373,2.575055805366321,-1.245658700014908,37.84268894926607,24.135837360837925,0.07290804488576441,2.8442370328731386,0.6254203099641273,-6.780571477181233,16.20078446019043,2.1200027465820312,-3.0859364597689165,-2.004897308349612,-7.9792836242254594,3.969489007526235,-4.992090466287536,0.9822958495883114,0.5319177953071801,81.14045682269494,54.317475050417194,2.987193157937924,1,0.2689952850341797,3.1339969635009766,0.09999561309814453,-3.1580047607421875,-7.6300048828125,0,-0.062473633711289445,1.1829287581759984,65.11000061035156,4.697017570900123,64.43800354003906,-1.9062515522087848,64.87999725341797,-0.062473633711289445
4417,2018-01-23,66.91400146484375,67.53800201416016,65.802001953125,66.47599792480469,6163000.0,0.00926091078165725,1.059306387677159,0.3822008002183624,37.58544126781492,25.025059296553927,-0.9620677455590396,1.739939225693675,0.14312372833785503,-7.247953088526742,13.29935152892273,1.7360000610351562,-3.079067143209528,-1.0229988098144531,-6.317771019688394,4.27177340005948,-3.6703849147514234,1.6243872951225171,-3.5740013122558594,85.13577244859293,57.22871020273347,2.6473861049369667,1,-1.4479999542236328,2.519998550415039,0.3764982223510742,-3.2540035247802734,-9.604000091552727,1,-0.08315155078038416,2.575055805366321,66.30000305175781,1.1829287581759984,65.11000061035156,4.697017570900123,64.43800354003906,-0.08315155078038416
4418,2018-01-24,64.92600250244139,68.75399780273439,64.42400360107422,67.10199737548828,10023000.0,-0.029709760571512756,-1.7232730657760977,-4.967984671660022,35.32294664707494,25.801233155893204,0.6412489348411015,3.2486781336945683,2.250950016232437,-5.156684490728594,11.088252534006152,4.3299942016601705,-3.2715642617737473,-2.6009979248047017,-7.455573806796892,2.2535779571874954,-5.028285865800797,-0.1737099838086067,-1.5020423126220592,29.294477987270373,-0.06074649102529506,2.4272879409960972,1,1.1209964752197408,4.507997512817397,2.364497184753432,-0.8740043640136577,-7.184001922607415,2,-0.04679176134470786,1.059306387677159,66.91400146484375,2.575055805366321,66.30000305175781,1.1829287581759984,65.11000061035156,-0.04679176134470786
4419,2018-01-25,65.91799926757811,66.49199676513672,65.03199768066406,65.47000122070311,5616500.0,0.015278882526294613,-1.2054281433675706,-0.20588194045131206,41.612995536821785,27.682045621330218,-0.5780204997976597,1.8481696529198501,1.4571895243376929,-6.0394570336138,9.676225247000886,1.5659942626953267,-3.4903012381250136,-1.289501190185561,-5.633453895858793,3.0544515154876706,-3.46147754302217,0.8824751626510476,-2.2808375732421737,37.72512070658122,6.041424288063816,2.171976352836615,1,0.12899971008302202,3.5160007476806783,1.3725004196167134,-1.8660011291503764,-6.9619979858398295,3,-0.0544616067307373,-1.7232730657760977,64.92600250244139,1.059306387677159,66.91400146484375,2.575055805366321,66.30000305175781,-0.0544616067307373
4420,2018-01-26,67.18199920654297,68.20800018310547,66.15799713134766,66.18199920654297,7286500.0,0.019175338344751047,-2.9122040709356165,2.2321525885558584,43.487070548810735,30.788469483292978,-1.760319327288542,0.18871022007201077,0.4147787035409465,-7.166772901416316,7.926658562322291,2.290000915527358,-3.4471341291594655,0.23169860839843182,-3.384369582816589,3.847766799613453,-1.5763354872090787,2.0397327040059423,-3.3401640678710933,65.48093321851808,33.50109679366222,1.8080340956075114,1,-1.135000228881836,2.2520008087158203,0.3599996566772461,-3.1300010681152344,-7.041999816894531,4,-0.08142058096825922,-1.2054281433675706,65.91799926757811,-1.7232730657760977,64.92600250244139,1.059306387677159,66.91400146484375,-0.08142058096825922
4421,2018-01-29,65.33999633789061,68.59999847412111,65.25199890136719,68.59999847412111,9695500.0,-0.02741810143204193,1.0539861220000142,-3.260002136230497,37.604571990799414,33.2693470900035,0.016651290095325066,1.7544356296474888,2.4847463632545583,-5.194822816621269,7.226076552453513,3.3479995727539205,-3.361841743442014,-1.3778041839599808,-4.761447600568957,2.005839232648995,-3.069625892264469,0.31401752434450714,-1.3016746926562348,21.154594998422624,-8.991787065416396,1.6918217083044895,1,0.707002639770522,4.094003677368178,2.4695024490356587,-1.2879981994628764,-4.07599639892576,0,-0.09302105358044421,-2.9122040709356165,67.18199920654297,-1.2054281433675706,65.91799926757811,-1.7232730657760977,64.92600250244139,-0.09302105358044421
4422,2018-01-30,64.55999755859375,65.22000122070311,63.36000061035156,64.68399810791016,5850000.0,-0.011937539378840456,2.1103512946295226,0.03803695339285472,38.56758848643142,35.384924919529794,0.9154985951421537,2.30164953829744,3.4631364402789018,-4.294448132415695,7.265905879604485,1.9799957275390483,-3.0823401082010236,-1.935102844238287,-5.268336714662581,1.3981310261860074,-3.601719779450434,-0.2684859090261398,4.194000244140639,22.246896048384528,-8.9194979681421,1.6666169352121472,1,1.4870014190673828,4.874002456665039,3.429501533508301,-0.5079994201660156,-1.8699989318847727,1,-0.09123295558217392,1.0539861220000142,65.33999633789061,-2.9122040709356165,67.18199920654297,-1.2054281433675706,65.91799926757811,-0.09123295558217392
4423,2018-01-31,64.03199768066406,65.70600128173828,63.99800109863281,65.44400024414061,5287500.0,-0.008178437080182399,-1.3081150186095905,11.387067003014714,39.40479448261032,37.68232391178868,1.4645755333684178,2.5141962581338078,4.034223480966148,-3.6607900811198135,6.93038216466873,1.7080001831054688,-2.73589517904918,-2.181002426147458,-5.331423153333375,0.9694183010384521,-3.7562127897404167,-0.6057920625544995,4.614120178222663,12.824376799059978,-19.70069748479783,1.5752103635929553,1,2.0250015258789062,5.24000358581543,4.741501808166504,0.2740020751953125,-1.5259971618652344,2,-0.10497870675371579,2.1103512946295226,64.55999755859375,1.0539861220000142,65.33999633789061,-2.9122040709356165,67.18199920654297,-0.10497870675371579
4424,2018-02-01,63.21200180053711,64.42800140380861,62.66799926757813,63.61399841308594,5194000.0,-0.012806033074532208,-1.3624163135729144,0.28469963366005235,41.42984527556996,39.20643813168884,2.3382681641070207,3.083860343301666,4.622639174547189,-2.7322531557274132,6.970660564078964,1.7600021362304759,-2.28179198113898,-2.7416982650756836,-5.987148220302387,0.5037516901510202,-4.364423242689043,-1.1189732874623246,5.328393713378915,9.170644061431165,-25.522796441424898,1.6227249776133537,2,2.498996734619155,4.721996307373047,6.38649845123291,1.0939979553222656,-0.35400009155272727,3,-0.08653421921304594,-1.3081150186095905,64.03199768066406,2.1103512946295226,64.55999755859375,1.0539861220000142,65.33999633789061,-0.08653421921304594
4425,2018-02-02,63.47999954223633,64.24600219726561,62.33200073242188,63.00199890136719,5923500.0,0.0042396654759466745,-1.105615671759226,-1.1890663402321102,41.350071377742,39.59614729040838,2.028005843894107,2.5926416933194503,4.272467523549437,-2.8851215745683447,7.351422540377604,1.9140014648437287,-1.9190335400238752,-2.247600555419922,-5.522151001223577,1.026949890383726,-3.8848757783217422,-0.6103253325181015,4.825500121826181,18.315239684550825,-17.616154581444697,1.6372752229018253,2,2.062999725341811,4.076000213623047,7.340000152587891,1.1920013427734375,-1.1559982299804688,4,-0.07126651375427329,-1.3624163135729144,63.21200180053711,-1.3081150186095905,64.03199768066406,2.1103512946295226,64.55999755859375,-0.07126651375427329
4426,2018-02-05,62.4900016784668,65.18000030517578,62.4900016784668,63.0,7673500.0,-0.015595429598433408,-9.549048940483047,-1.0669406647779418,42.50816048110262,40.14311609188479,2.7052003469592165,3.247943056441585,5.161097211439568,-1.7831133990209125,7.470813567776627,2.6899986267089844,-1.504021160251412,-2.919398689270025,-6.151325018786281,0.3125276402462305,-4.535361854028153,-1.3034355245118974,5.457088049697276,4.682896275074024,-33.487778097109164,1.6159631647581267,2,3.0529975891113423,4.958000183105469,8.329998016357422,2.391998291015625,0.3439979553222656,0,-0.037606052579578275,-1.105615671759226,63.47999954223633,-1.3624163135729144,63.21200180053711,-1.3081150186095905,64.03199768066406,-0.037606052579578275
4427,2018-02-06,62.76800155639648,63.31800079345703,60.91999816894531,61.09600067138672,8168500.0,0.004448709720958011,-1.3695609152985124,-3.2784438975862473,41.66403931541313,40.847681943922375,1.986102684054778,2.6169119513340675,4.765461041396698,-1.9429003608471476,8.126682669756615,2.3980026245117188,-1.3093896364928526,-2.332098770141606,-5.309729618921104,0.6455320786378849,-3.8209141945313476,-0.8432833457518569,4.842182832023063,38.61266580691221,-1.290659287958789,1.4888154243897465,2,1.9919967651367259,3.2339973449707102,7.856498718261726,2.1139984130859446,2.3479957580566335,1,-0.023961279316504824,-9.549048940483047,62.4900016784668,-1.105615671759226,63.47999954223633,-1.3624163135729144,63.21200180053711,-0.023961279316504824
4428,2018-02-07,61.79999923706055,62.95399856567383,61.41799926757813,62.374000549316406,8770500.0,-0.015421907585606132,-1.2959609293255427,-0.34330203853481167,40.00300688837651,40.66879431631734,2.7536223509022903,3.2797276871950345,5.624655397546263,-0.8554615186898786,8.747787740922275,1.535999298095696,-1.3692827044672669,-2.999601173400876,-6.0381595639726555,0.038957217170896286,-4.518880368686766,-1.4803219781149863,5.274970253801058,20.657291709574526,-20.158467123607263,1.5192791952858877,2,2.9599990844726562,4.201999664306641,8.448001861572266,3.082000732421875,3.588001251220703,2,0.01440128479993108,-1.3695609152985124,62.76800155639648,-9.549048940483047,62.4900016784668,-1.105615671759226,63.47999954223633,0.01440128479993108
4429,2018-02-08,57.92200088500977,63.0,57.86600112915039,58.88199996948242,15298500.0,-0.06275078317032079,-8.578368645424849,1.672468449069908,28.085353437730518,38.95749241508621,6.010139007334416,6.7925886829239985,9.415399972875342,3.1124284146502816,10.06656130762544,5.133998870849609,-1.5957450352671856,-6.424699401855456,-10.58720937278158,-2.2621894309293396,-8.505954387318518,-4.343444416392394,8.660570900098527,0.7656516566606146,-37.46142936228809,2.081254985463058,2,5.310998916625977,6.067998886108391,12.32600021362304,6.959999084472649,5.667999267578118,3,0.07914090611077973,-1.2959609293255427,61.79999923706055,-1.3695609152985124,62.76800155639648,-9.549048940483047,62.4900016784668,0.07914090611077973
4430,2018-02-09,58.32600021362305,59.33000183105469,56.76800155639648,58.34400177001953,12109500.0,0.006974885577853529,1.5748724761198307,0.01875163912929466,24.46519311829408,37.497561429252286,4.713480403409989,6.139947335000329,8.936971627585478,2.7305925712249604,11.194822245127256,2.5620002746582102,-1.6509020322662877,-5.662999916076657,-10.577131834927357,-0.7488679972259575,-8.120065875502007,-3.2059339566513074,7.384914505889469,18.521147039550577,-13.687884294062478,2.45706595942535,2,2.911001205444336,5.058000564575195,11.922000885009766,6.555999755859375,4.596000671386726,4,0.07770122207527619,-8.578368645424849,57.92200088500977,-1.2959609293255427,61.79999923706055,-1.3695609152985124,62.76800155639648,0.07770122207527619
4431,2018-02-12,58.97999954223633,59.28799819946289,57.56399917602539,58.6520004272461,5427500.0,0.01121282663337042,2.6525541192016586,-18.220597584233552,24.658208562776238,35.952074771068375,3.422335990363557,5.219075953652663,8.263416457119249,2.122009134229458,12.26732610761861,1.7239990234375,-1.8795318752673111,-4.669700622558594,-9.9877169245526,0.648315679435413,-7.328708773555604,-2.0106924715615904,5.657765597702266,33.77096554949418,7.915730667532799,2.659008150997004,2,2.2570018768310547,4.404001235961914,11.214000701904297,5.902000427246094,4.9739990234375,0,0.05669721593715593,1.5748724761198307,58.32600021362305,-8.578368645424849,57.92200088500977,-1.2959609293255427,61.79999923706055,0.05669721593715593
4432,2018-02-13,60.02199935913086,60.45399856567383,58.29999923706055,58.31000137329102,4894500.0,0.017667002797250753,-1.4872939030997678,5.21952013770173,33.32877720288694,35.276961739988,1.8650565326235977,4.038042678168409,7.185905782745664,1.1438250085222492,12.900863865497758,2.1539993286132812,-2.2469082989187257,-3.4080007553100558,-8.951015277894527,2.1350137672744154,-6.179508016602298,-0.6364934940178202,3.6713941507826817,52.214355189293435,25.68732225995156,2.771507261292236,2,0.9520015716552734,3.2609996795654297,10.091001510620117,4.8600006103515625,0.4799995422363281,1,0.04684949359705781,2.6525541192016586,58.97999954223633,1.5748724761198307,58.32600021362305,-8.578368645424849,57.92200088500977,0.04684949359705781
4433,2018-02-14,61.209999084472656,61.52399826049805,59.9000015258789,59.97200012207031,4231500.0,0.01979273829639716,-1.3502188902567474,0.7231310858085103,34.20557298300076,34.47426481859142,0.2622363252653628,2.699398042878798,6.006480518737646,0.04616603352258153,13.384006916586788,1.6239967346191477,-2.3671502302771756,-2.036501121520999,-7.620241916864714,3.547239673822716,-4.8283715191928565,0.7553692761508586,1.6523473910188358,71.27725669821713,44.2596075349848,2.791870397671856,2,-0.23599815368652344,2.072999954223633,8.402000427246094,3.6720008850097656,-2.0779991149902344,2,0.06381307447154172,-1.4872939030997678,60.02199935913086,2.6525541192016586,58.97999954223633,1.5748724761198307,58.32600021362305,0.06381307447154172
4434,2018-02-15,61.91400146484375,62.25400161743164,60.85200119018555,61.99399948120117,4265000.0,0.011501427722610202,3.673316930197664,-0.06461880727443041,31.636921731656216,33.395025969026335,-0.7210794206210736,1.8936993775671596,5.287107594162819,-0.543292192464051,13.377161448085326,1.4020004272460938,-2.4596289781579657,-1.2062986373901339,-6.790743375502132,4.378146100721864,-3.9985210064461256,1.585923731665865,-5.145999908447273,93.8024034122279,68.69030923727935,2.7922223690559984,2,-0.9400005340576172,0.8469982147216797,7.579998016357422,2.967998504638672,-2.437999725341797,3,0.05611007108642663,-1.3502188902567474,61.209999084472656,-1.4872939030997678,60.02199935913086,2.6525541192016586,58.97999954223633,0.05611007108642663
4435,2018-02-16,61.487998962402344,62.41999816894531,61.35200119018555,61.95600128173828,3317500.0,-0.0068805519327207465,-1.8864866536760385,5.850174049878404,35.10210693668567,32.57213113075778,-0.6787338174005129,2.144381109038221,5.762880017461185,0.021232113199751268,13.950805141747196,1.0679969787597656,-2.5631589922472955,-1.4512010574340835,-6.998759335092572,4.096357220224398,-4.224980196263331,1.3225780813951573,-4.610277404785165,80.8072611237805,52.914539169803405,2.773779138829242,2,-1.444997787475586,1.273000717163086,7.760002136230469,3.394001007080078,-5.335998535156243,4,0.03418555206961349,3.673316930197664,61.91400146484375,-1.3502188902567474,61.209999084472656,-1.4872939030997678,60.02199935913086,0.03418555206961349
4436,2018-02-20,62.15800094604492,62.64599990844727,60.7599983215332,60.85200119018555,5518500.0,0.01089646752128437,-1.5315364212639242,-2.790583939225979,40.63037455645724,32.457279490873795,-1.565401376841848,1.2102082421466775,5.149589828080465,-0.4873818984350464,14.478958739317438,1.8860015869140696,-2.6491917689455846,-0.574098968505858,-5.898138380958656,4.74994044394694,-3.2361186747322535,2.0879207377205375,-5.058588323974618,88.77130954867893,57.67909810400523,2.662019706226399,2,-2.2740001678466797,0.6029987335205078,6.383998870849609,2.8199996948242188,-7.25,1,0.012291256593467859,-1.8864866536760385,61.487998962402344,3.673316930197664,61.91400146484375,-1.3502188902567474,61.209999084472656,0.012291256593467859
4437,2018-02-21,61.349998474121094,63.24200057983398,61.27199935913086,62.71200180053711,5948500.0,-0.012999170816725525,-1.5955193687411167,-1.042881761888071,39.76179838896165,32.43047854649436,-1.094828499641217,1.6653818107675278,5.992737762734009,0.4803217054176372,15.461504088900993,1.970001220703118,-2.7919830123664653,-1.1039012908935533,-6.077825438235379,3.8700228564482657,-3.59086336456447,1.3830607827773562,-3.9177906148681743,43.387114264027105,9.571709880811127,2.4869620736709104,2,-1.3449974060058665,1.411001205444336,7.109500885009766,3.628002166748047,-5.271999359130852,2,0.042444990323042386,-1.5315364212639242,62.15800094604492,-1.8864866536760385,61.487998962402344,3.673316930197664,61.91400146484375,0.042444990323042386
4438,2018-02-22,61.88800048828125,62.67399978637695,61.20000076293945,61.599998474121094,4223000.0,0.008769389201975342,-1.7095634124791383,-0.21145470688240287,44.83457895327443,34.291503603777024,-1.8093022450584755,0.9361051683189316,5.4893781945218905,0.10807985306614398,15.979610935333877,1.4739990234375,-2.887415359288383,-0.41399917602539205,-5.253792646973153,4.425794294922362,-2.833895911499269,2.005897559448485,-3.9910092113818436,45.4472659311881,8.162741342167585,2.419896735473877,2,-1.8829994201660227,0.8729991912841797,6.354999542236328,3.0900001525878906,-6.715999603271477,3,-0.022395320190971568,-1.5955193687411167,61.349998474121094,-1.5315364212639242,62.15800094604492,-1.8864866536760385,61.487998962402344,-0.022395320190971568
4439,2018-02-23,62.32799911499024,62.599998474121094,61.11600112915039,62.540000915527344,3786500.0,0.007109595127286594,7.939826038997599,-0.7361122148930851,45.565137655636526,36.63594188570396,-1.7417472353514896,0.2248930156115776,4.939878265709872,-0.1825467646090928,16.537440997054947,1.4839973449707031,-2.9958333347770036,0.20549945831299254,-4.326095399375411,4.7370943160013965,-2.0602979705312165,2.4712968871571945,-4.003407093856069,63.17483347217103,22.52044029658621,2.265797428844202,2,-1.924999237060554,0.4330005645751882,6.065002441406243,2.650001525878899,-8.08399963378907,4,-0.05127710163792443,-1.7095634124791383,61.88800048828125,-1.5955193687411167,61.349998474121094,-1.5315364212639242,62.15800094604492,-0.05127710163792443
4440,2018-02-26,61.71200180053711,63.38000106811523,61.540000915527344,62.599998474121094,4190000.0,-0.009883155615450834,-1.987017008245566,4.188627980207068,46.91612690167739,39.10904392335964,-0.664851425344601,0.4322414406836472,5.4385706502441735,0.5718792878913703,17.724939603797715,1.8400001525878835,-3.0256231635980413,-0.1369979858398409,-3.9927346823617427,3.718738710682061,-2.064866334100792,1.79087036242111,-2.9940170947069547,36.33597255750441,-8.502221448580364,1.927868348260952,2,-0.8720016479492188,1.0489978790283203,6.339998245239258,3.2659988403320312,-6.3200035095214915,0,-0.036232823369792166,7.939826038997599,62.32799911499024,-1.7095634124791383,61.88800048828125,-1.5955193687411167,61.349998474121094,-0.036232823369792166
4441,2018-02-27,59.262001037597656,61.77999877929688,58.85400009155274,61.53400039672852,6828500.0,-0.039700555669191284,1.1172234375107715,2.558567421160488,38.14419425071265,39.64409026200694,2.0443424305143694,2.533437581642687,7.65475482542692,3.1296482147584044,18.97316254611406,2.9259986877441406,-2.528802071307865,-2.2830989837646456,-5.932908070517669,1.366710102988371,-4.1080035271411575,-0.45819444038813373,4.118000030517571,9.01460137012151,-35.09871413083471,1.8249045433765085,2,1.8549995422363281,3.4989986419677734,8.739498138427734,6.002998352050781,-3.6480026245117188,1,-0.05247883223481564,-1.987017008245566,61.71200180053711,7.939826038997599,62.32799911499024,-1.7095634124791383,61.88800048828125,-0.05247883223481564
4442,2018-02-28,58.66999816894531,60.099998474121094,58.54399871826172,59.74200057983398,5833500.0,-0.009989586215233603,-1.3504504738114378,0.47183218013703576,39.13948839668172,40.19230308574927,2.709308272534024,2.805385037857576,8.010074201061656,3.8310306727379455,19.62776465447095,1.555999755859375,-1.9937114119690094,-2.580601882934573,-6.1558752730715725,0.994671507202419,-4.368238578003073,-0.7929651878660735,4.710002899169915,2.605446432163345,-42.63768615417071,1.787636695068497,2,2.292001724243164,4.091001510620117,9.331501007080078,8.514001846313477,-4.121997833251953,2,-0.06412131140804533,1.1172234375107715,59.262001037597656,-1.987017008245566,61.71200180053711,7.939826038997599,62.32799911499024,-0.06412131140804533
4443,2018-03-01,57.31000137329102,59.04199981689453,56.79999923706055,58.79999923706055,7662500.0,-0.02318044721491319,1.2715315997773793,1.3899202545023672,47.42684490819005,41.94673899425304,3.8642831538131617,3.83245794995792,9.116830967935478,5.286679473558749,20.73243038650977,2.2420005798339844,-1.5139778188817914,-3.6044988632202077,-7.3391203145090245,0.1301225880686161,-5.471809588864616,-1.7371881375757994,5.876559600830063,7.7507901870709635,-41.337266138857274,1.867310725644411,3,2.779998779296868,5.450998306274407,10.13999938964843,9.873998641967766,-1.2080001831054759,3,-0.021497159811183497,-1.3504504738114378,58.66999816894531,1.1172234375107715,59.262001037597656,-1.987017008245566,61.71200180053711,-0.021497159811183497
4444,2018-03-02,57.74200057983398,57.9379997253418,55.79999923706055,56.63399887084961,7319500.0,0.00753793746625675,1.8506673177083333,-0.7436263741890544,47.55033829819778,43.32987581219882,3.1047475105322633,3.130131794913119,8.382324122097977,4.94235095472613,21.531727621408173,2.13800048828125,-1.2728472270757862,-2.8989995956420955,-6.7252340381584546,0.9272348468742706,-4.812116816900279,-0.9858823743839125,5.06136669006348,25.62006429625388,-26.205340461014465,1.9131172212581822,3,1.8479995727539134,4.45799827575685,9.998498916625984,9.441999435424812,-1.2439994812011648,4,-0.0445083244261848,1.2715315997773793,57.31000137329102,-1.3504504738114378,58.66999816894531,1.1172234375107715,59.262001037597656,-0.0445083244261848
4445,2018-03-05,58.95600128173828,59.237998962402344,57.74200057983398,57.79999923706055,5676500.0,0.021024569459207276,-1.3521998998341414,1.0433215357920027,49.90385317825539,44.360262325731945,1.6693634735603453,1.6441216372737486,6.883550318898159,3.827355409805527,22.004323595100722,1.4959983825683665,-1.0991471708394087,-1.458798980712892,-5.109215204929157,2.191617243503366,-3.284007092821021,0.3664091313952369,3.287096545532222,52.77595796432932,-1.2781383198297434,1.8252081121081296,3,0.6339988708496094,3.243997573852546,8.78449821472168,8.227998733520508,-2.608001708984375,0,-0.07992403992970021,1.8506673177083333,57.74200057983398,1.2715315997773793,57.31000137329102,-1.3504504738114378,58.66999816894531,-0.07992403992970021
4446,2018-03-06,60.13999938964844,60.29399871826172,59.41400146484375,59.67599868774414,4597500.0,0.02008274106400254,1.279787523162446,0.40138398027976596,50.467437725592774,45.549777807579844,0.18887019069794064,0.2899038169503214,5.419055235276133,2.7703710506140027,22.75557769574138,1.3379974365234375,-0.9160467554937526,-0.15730075836181356,-3.675351578209245,3.360750061485618,-1.9163261682855293,1.6017246515619021,1.5876505504052716,96.57322326676994,40.539604042300546,1.7590254099237146,3,-0.5499992370605469,2.05999946594239,7.600500106811523,7.044000625610352,-4.978000640869141,1,-0.07894913779214419,-1.3521998998341414,58.95600128173828,1.8506673177083333,57.74200057983398,1.2715315997773793,57.31000137329102,-0.07894913779214419
4447,2018-03-07,61.26399993896485,61.45600128173828,59.34000015258789,59.42399978637695,4686000.0,0.0186897333010263,-1.1075714543537525,3.9655115715049276,50.21500568346476,46.147602999823214,-1.0600921406671873,-1.0040269990909039,3.9642584273940358,1.782902289634329,22.799099152410122,2.1160011291503906,-0.7618957191337614,1.0418998718261818,-2.3143599341751937,4.398159677827557,-0.6362300311745059,2.7200297748268696,-5.464000701904304,96.60535230969191,40.74432158203251,1.6781299030006862,3,-1.6739997863769602,-0.5109996795654368,6.47649955749511,5.920000076293938,-6.666000366210945,2,-0.09222384322779786,1.279787523162446,60.13999938964844,-1.3521998998341414,58.95600128173828,1.8506673177083333,57.74200057983398,-0.09222384322779786
4448,2018-03-08,62.68999862670898,62.8380012512207,61.43000030517578,61.77999877929688,8654000.0,0.023276290956594448,1.3349834096164126,0.4945650934496996,52.92167549054611,46.96499609259095,-2.6377513892908695,-2.4874640255691176,2.2541581857724466,0.4936610028633268,22.62551039762089,1.5740013122558523,-0.7148208781699807,2.423398590087885,-1.042751466486095,5.889548646661865,0.6903235618008949,4.156473618374875,-6.776879348754875,97.89709317766675,44.90066923634731,1.7330750282869896,3,-3.0999984741210866,-1.9369983673095632,5.050500869750984,4.494001388549812,-8.153999328613274,3,-0.12987714897710545,-1.1075714543537525,61.26399993896485,1.279787523162446,60.13999938964844,-1.3521998998341414,58.95600128173828,-0.12987714897710545
4449,2018-03-09,62.50600051879883,63.75799942016602,62.25600051879883,62.88800048828125,5171000.0,-0.0029350472474209965,-2.405893318224495,-0.41978025663276014,53.90397950982391,47.741424160162794,-2.710931912967034,-2.0474075051941014,2.172429752153633,0.7895388133176056,21.248147659231787,1.5019989013671946,-0.5950174903080381,2.0102005004882812,-1.4090807020755207,5.429481703052083,0.3005598992063838,3.7198411017701787,-6.315885961914063,79.1888440374418,28.48300195089692,1.7096406012819008,3,-2.727001190185547,-2.016000747680664,5.158499717712402,4.857999801635742,-6.869998931884766,4,-0.1024541528086933,1.3349834096164126,62.68999862670898,-1.1075714543537525,61.26399993896485,1.279787523162446,60.13999938964844,-0.1024541528086933
4450,2018-03-12,62.85800170898438,63.54999923706055,62.39199829101562,62.5099983215332,4068000.0,0.005631478374299226,-2.965733247111161,-0.9110037048502767,52.75157588714974,49.36446656421136,-3.2221177617661567,-2.1528517735248727,1.5527333895953817,0.5432432945002788,19.517386560632122,1.158000946044929,-0.5918425264743732,2.1356016159057702,-1.2789049750284036,5.550108206839951,0.42834832043867976,3.8428549113728607,-6.213814060302738,79.6288397377892,32.344340339517174,1.70725329546709,3,-3.079002380371101,-2.368001937866218,3.964496612548821,5.415998458862298,-7.41400146484375,0,-0.10118044540767712,-2.405893318224495,62.50600051879883,1.3349834096164126,62.68999862670898,-1.1075714543537525,61.26399993896485,-0.10118044540767712
4451,2018-03-13,62.32400131225586,63.459999084472656,61.20399856567383,62.90800094604492,4541000.0,-0.008495344780459324,1.6729928722841685,-1.6781435320683227,53.91291661392313,51.005958588349294,-2.467588813983994,-1.4287339241259431,1.882621924595668,1.1896353463887692,17.85603983220482,2.256000518798828,-0.6536558439100375,1.434401130676271,-1.948204899142226,4.817007160494768,-0.2569018842329811,3.125704145585523,-5.25298495728515,67.54191159709595,18.94797142146517,1.6913030149092498,3,-2.545001983642578,-1.8340015411376953,4.225498199462891,6.605998992919922,-7.296001434326172,1,-0.09588604091000152,-2.965733247111161,62.85800170898438,-2.405893318224495,62.50600051879883,1.3349834096164126,62.68999862670898,-0.09588604091000152
4452,2018-03-14,62.83399963378906,63.63600158691406,62.44200134277344,62.86600112915039,4651500.0,0.008183016346752225,-1.9264780818011398,0.05479711545998484,53.80898607871097,51.71508538507384,-2.598016575951256,-1.8100656385776333,1.2016937660538076,0.802905385304058,16.685819470908125,1.3120002746582031,-0.6895368709235044,1.8037994384765597,-1.6597613286800623,5.2673602056331745,0.07201905489824867,3.5355798220548706,-5.361764294906635,63.821477007270744,14.216912201367215,1.731780383578308,3,-3.0550003051757812,-3.0550003051757812,3.661500930786133,6.096000671386719,-9.57400131225586,2,-0.12209951506706473,1.6729928722841685,62.32400131225586,-2.965733247111161,62.85800170898438,-2.405893318224495,62.50600051879883,-0.12209951506706473
4453,2018-03-15,65.11599731445311,65.80000305175781,63.4000015258789,63.57600021362305,7635500.0,0.036317880350829945,-1.537006905589988,-48.12266062701112,59.775596140465424,53.07344736754803,-4.085972040307787,-3.9889471962186533,-1.2495180881364831,-1.3380454486350501,16.028687259191916,2.96600341796875,-0.3046606303860173,3.8904972076415874,-0.026557862086448836,7.807552277369616,1.9319696727775693,5.8490247425056054,-7.26661613069367,85.11738316670994,35.69145937166145,1.9585275348640159,3,-3.3449954986572124,-4.315996170043931,0.2650012969970845,3.108001708984389,-12.959999084472642,3,-0.161527092811103,-1.9264780818011398,62.83399963378906,1.6729928722841685,62.32400131225586,-2.965733247111161,62.85800170898438,-0.161527092811103
4454,2018-03-16,65.38800048828125,65.67800140380861,64.62400054931639,64.83000183105469,8573500.0,0.004177209672679982,-1.1731949032562479,0.36233747253536985,63.20781689667888,54.551665558483975,-3.530613253289424,-4.202823512472861,-1.6499279457360814,-1.46573269924329,15.684436305059268,1.054000854492216,0.14585970948649418,3.98880043029785,-0.34296021421880596,8.320561074814506,1.8229201080395256,6.154680752556175,-6.902569555081939,91.03563617650843,38.3034662977158,2.165880322258327,3,-2.8179988861083984,-4.58799934387207,-0.0070018768310546875,2.83599853515625,-14.568000793457031,4,-0.16596319063358467,-1.537006905589988,65.11599731445311,-1.9264780818011398,62.83399963378906,1.6729928722841685,62.32400131225586,-0.16596319063358467
4455,2018-03-19,63.59000015258789,64.87200164794922,62.05599975585938,64.01399993896484,7013500.0,-0.027497405063113933,1.6317735285362036,-0.7598580765128934,66.31483858424765,56.31248787611229,-1.1243950297307421,-2.360285252507026,0.008891654321175224,0.4725112595539258,15.409678933670918,3.332000732421868,0.5447639307623149,2.085700035095215,-2.3557438551986536,6.52714392538909,-0.13502191005171937,4.306421980242149,-4.519403449903898,51.91469229715765,-6.0852491208546695,2.2207219451469373,3,-1.019998550415039,-2.789999008178711,0.0214996337890625,3.1070003509521484,-13.7760009765625,0,-0.12508253729497953,-1.1731949032562479,65.38800048828125,-1.537006905589988,65.11599731445311,-1.9264780818011398,62.83399963378906,-0.12508253729497953
4456,2018-03-20,62.92200088500977,64.00399780273439,62.24399948120117,63.59199905395508,3331500.0,-0.010504784808542444,1.3560956179367634,1.5801851568614935,65.93705059681179,58.05938175537306,-0.02265051485049696,-1.7203157935546542,0.49961174697806854,1.2608893534996568,14.910792131188819,1.7599983215332173,0.9410035433270707,1.3795007705688533,-3.098606891170668,5.857608432308375,-0.8595530603009038,3.6185546014386105,-3.3130516743998726,23.13035167728346,-40.14674079742355,2.2390538308697607,3,0.5799999237060476,-2.121999740600593,-0.6114997863769602,3.225999832153313,-12.81399917602539,1,-0.11884556332744756,1.6317735285362036,63.59000015258789,-1.1731949032562479,65.38800048828125,-1.537006905589988,65.11599731445311,-0.11884556332744756
4457,2018-03-21,63.95399856567383,64.36599731445311,62.20000076293945,62.7599983215332,4696500.0,0.01640122161006974,1.1466788656461524,-1.7820947869457475,75.53028188668715,60.57144913272208,-0.7073270528658924,-2.6848809357692076,-0.7045523068200055,0.3735146357414294,14.628438863085591,2.1659965515136577,1.2802816142461069,2.2812984466552706,-2.3228897192387024,6.8854866125492435,-0.02079563629171588,4.583392529602257,-3.8497650477720953,50.694368028300374,-18.796506922673842,2.302094082946985,3,-0.4519977569580078,-3.1539974212646484,-1.6434974670410156,2.194002151489258,-13.167999267578125,2,-0.13956904787709412,1.3560956179367634,62.92200088500977,1.6317735285362036,63.59000015258789,-1.1731949032562479,65.38800048828125,-0.13956904787709412
4458,2018-03-22,60.50199890136719,62.95199966430664,59.9379997253418,62.4000015258789,7074500.0,-0.053976291423933564,1.0079953644168163,-1.5896166134185243,58.607782489838094,61.09409390827919,2.683907042399845,0.6935159034773477,2.5684990861813546,3.948817847236242,14.611333425979295,4.015998840332031,1.469625370602074,-1.1014011383056612,-5.733582464638133,3.53078018802681,-3.417491801471897,1.2146895248605745,5.298004150390625,9.825766743957438,-62.520528191342514,2.316090663166234,3,2.367002487182617,0.2980022430419922,1.6265010833740234,5.646001815795898,-9.087997436523438,3,-0.11969853412017328,1.1466788656461524,63.95399856567383,1.3560956179367634,62.92200088500977,1.6317735285362036,63.59000015258789,-0.11969853412017328
4459,2018-03-23,59.13199996948242,60.5620002746582,59.06999969482422,60.37200164794922,3489000.0,-0.02264386229813986,-1.187680561576217,0.6533192643955406,50.54360876475904,60.848764228013565,3.939224119978796,1.909713981343046,3.7666980013584705,5.411550739411268,14.665498793327092,1.4920005798339844,1.559034665159082,-2.3116001129150376,-7.0576410602441655,2.43444083441409,-4.684620586579598,0.06142036074952273,6.550763015747066,1.0686014096360192,-70.70654052630667,2.373020473664563,3,3.3030014038085938,1.6680011749267578,2.996500015258789,7.016000747680664,-6.942001342773445,4,-0.11797337724247814,1.0079953644168163,60.50199890136719,1.1466788656461524,63.95399856567383,1.3560956179367634,62.92200088500977,-0.11797337724247814
4460,2018-03-26,59.47600173950195,60.53799819946289,57.959999084472656,60.53799819946289,5164500.0,0.005817523002723979,3.8550051006479977,0.8564475987436126,47.836858764448344,60.17364668918303,3.4252350002265075,1.4647037761217447,3.2997082827233584,5.185642663669228,15.27814717588627,2.5779991149902344,1.5038451063775113,-1.8557983398437514,-6.679920101054961,2.968323421367465,-4.26785922044936,0.5562625407618569,5.942250714111324,23.66536175321301,-43.11520185867376,2.412060880605607,3,2.4039993286132812,1.3239994049072266,2.391498565673828,6.671998977661133,-8.522003173828125,0,-0.1455377259989672,-1.187680561576217,59.13199996948242,1.0079953644168163,60.50199890136719,1.1466788656461524,63.95399856567383,-0.1455377259989672
4461,2018-03-27,56.1520004272461,59.47600173950195,55.78799819946289,59.47600173950195,9163000.0,-0.05588810974238978,1.219014491023874,3.1299551717697027,35.43423602346206,58.13200779415538,6.461123871127015,4.789316067387212,6.450340815796245,8.592331208626597,15.115290124320978,3.6880035400390625,1.3528725087818998,-5.024299621582024,-10.307946036224116,0.25934679306006814,-7.66612282890307,-2.382476414260978,8.818756824218745,4.243439791770428,-56.336988224858565,2.6418232073210444,3,4.642000198364251,4.642000198364251,5.249999999999993,9.996000289916985,-6.310001373291023,1,-0.11287222544159592,3.8550051006479977,59.47600173950195,-1.187680561576217,59.13199996948242,1.0079953644168163,60.50199890136719,-0.11287222544159592
4462,2018-03-28,54.90800094604492,56.51599884033203,54.11600112915039,56.51599884033203,10620000.0,-0.022154143605497723,1.9850756891017658,0.4837536881704275,27.59415270038258,54.5562918563684,7.2220619754094315,6.047061346904343,7.546462790785128,9.9316244684033,14.988772483160501,2.3999977111816406,1.1403530982205723,-6.080199241638184,-11.97234853566367,-0.18804994761269,-9.026273888650927,-3.1341245946254404,9.328135581259772,8.963331238041294,-44.95953160166893,2.9460746470127455,3,4.989000320434577,5.05000114440918,6.414499282836914,11.239999771118164,-4.594001770019531,2,-0.08741893994241812,1.219014491023874,56.1520004272461,3.8550051006479977,59.47600173950195,-1.187680561576217,59.13199996948242,-0.08741893994241812
4463,2018-03-29,56.07799911499024,56.7760009765625,54.96200180053711,55.33599853515625,6507500.0,0.021308336650154303,-1.4349079476590723,-0.4614437509341083,32.48691607706391,51.14285843196673,5.179924573035969,5.038351106930264,6.224175387696931,8.864275840110103,14.242864294725798,1.8680000305175781,0.9523677703164566,-4.848600959777826,-10.925525342313357,1.228323422757697,-7.887063151045588,-1.8101387685100647,7.146123872499025,30.437453396300217,-19.451297207986155,3.0384621912677625,3,3.416002273559563,3.88000297546386,5.3050012588500906,10.070001602172844,-4.9659996032714915,3,-0.09436855630392726,1.9850756891017658,54.90800094604492,1.219014491023874,56.1520004272461,3.8550051006479977,59.47600173950195,-0.09436855630392726
4464,2018-04-02,55.17200088500977,57.11399841308594,54.58399963378906,56.39799880981445,3544500.0,-0.016156037024835368,-1.106576460685756,-1.6522870171866633,29.673111460983478,47.07155541827071,5.01138789954868,6.052240924651038,6.978465689295639,9.854582452203083,13.197504946689135,2.529998779296875,0.6767229366804344,-5.626099205017084,-12.08334793049196,0.8311495204577923,-8.854723567754526,-2.3974748422796424,7.1413099166456036,16.443479252599474,-28.45716151707652,3.2286243627374382,4,4.068998336791978,4.786001205444329,6.210999488830559,10.975999832153313,-3.540000915527351,0,-0.06811424925477139,-1.4349079476590723,56.07799911499024,1.9850756891017658,54.90800094604492,1.219014491023874,56.1520004272461,-0.06811424925477139
4465,2018-04-03,54.24399948120117,56.00799942016602,53.80400085449219,55.64400100708008,6103500.0,-0.01682015132535708,1.071428827517462,1.14192813670704,29.0673478044139,42.974921774670946,5.000049535919011,6.9662966290608495,7.719184029957127,10.769199530780355,12.898497726858993,2.2039985656738352,0.04113927930583117,-6.318500518798828,-13.374801159253295,0.7378001216556385,-9.846650839026054,-2.790350198571595,7.249580353203704,7.7573793733325,-32.863250678062315,3.528150320227233,4,4.840999603271477,5.558002471923828,7.338000297546387,11.904001235961914,-2.253997802734375,1,-0.03786595520494451,-1.106576460685756,55.17200088500977,-1.4349079476590723,56.07799911499024,1.9850756891017658,54.90800094604492,-0.03786595520494451
4466,2018-04-04,55.39199829101562,55.58000183105469,52.3759994506836,52.79600143432617,4920500.0,0.021163609261745098,1.1561225681657983,-1.8542814480574987,31.33713795477233,38.06457244890264,2.9855546272314086,5.738570714246016,6.355017427595158,9.624255687649374,13.260015164851207,3.2040023803710866,-0.7166887552222789,-4.9331016540527415,-12.35905123920066,2.492847931095177,-8.6460764466267,-1.2201268614787821,5.178832065799739,63.655540329683745,24.896881459751143,3.7129747925739602,4,2.2720012664794993,3.6960029602050852,6.408501625061042,10.756002426147468,-2.015998840332017,2,-0.08011987041929158,1.071428827517462,54.24399948120117,-1.106576460685756,55.17200088500977,-1.4349079476590723,56.07799911499024,-0.08011987041929158
4467,2018-04-05,55.61399841308594,56.50199890136719,55.27000045776367,55.69200134277344,4190000.0,0.004007801287543078,-2.216710988934373,-0.030047389882811148,23.42543971015303,34.15542325115985,1.6272354029415013,5.345658238262153,5.895178229791227,9.382394371065459,14.027144291113064,1.2319984436035156,-1.4484750266679853,-4.428601455688479,-12.128967448077077,3.271764536700111,-8.278784451882778,-0.5784184594941806,3.8095556168709734,68.34106524921133,33.98221597685679,3.8501829961942966,4,0.8550014495849609,3.4740028381347656,6.3250017166137695,10.534002304077148,-2.0739974975585938,3,-0.10378680770726079,1.1561225681657983,55.39199829101562,1.071428827517462,54.24399948120117,-1.106576460685756,55.17200088500977,-0.10378680770726079
4468,2018-04-06,54.54800033569336,55.93199920654297,54.097999572753906,54.84199905395508,3157500.0,-0.019167801413497165,-2.0720255591054313,3.7690727699530515,20.97256836966784,30.86975209614972,1.9666553158386932,6.082242480180028,6.770135467832532,10.426346218646941,15.569119738967995,1.8339996337890625,-2.2214238039011036,-5.087499618530273,-13.054821958350814,2.8798227212902674,-9.071160788440544,-1.103838448620003,3.88889605316529,45.84215619811946,17.882022137290228,3.9836611699102713,4,1.9089984893798828,4.540000915527344,7.313499450683594,11.600000381469727,-0.63800048828125,4,-0.07761973186205806,-2.216710988934373,55.61399841308594,1.1561225681657983,55.39199829101562,1.071428827517462,54.24399948120117,-0.07761973186205806
4469,2018-04-09,56.10200119018555,57.51800155639648,55.040000915527344,55.13399887084961,5208500.0,0.028488686018345755,-3.287204904995401,-3.292539250032438,29.683086900108222,28.852666333445256,-0.06967801061015422,4.241325644512642,5.00723263798362,8.891014075602158,17.245001747640135,2.970001220703118,-3.263240091681041,-3.213298797607422,-11.209572267438688,4.782974672223844,-7.211435532523055,0.784837937308211,1.4863696273285925,72.46208116800024,45.56853817630929,3.998136734915634,4,-0.17600059509277344,2.9860000610351562,5.323498725891113,10.045999526977539,-2.832000732421875,0,-0.08894516367697314,-2.0720255591054313,54.54800033569336,-2.216710988934373,55.61399841308594,1.1561225681657983,55.39199829101562,-0.08894516367697314
4470,2018-04-10,56.49800109863281,57.88800048828125,55.63600158691406,57.45000076293945,5095000.0,0.007058570105277218,1.4638949580445701,-0.9834683711912231,32.30887375419819,28.505403859082605,-1.042121610436297,3.52515668372196,4.3618764712186575,8.518442495938046,18.94386647342173,2.2519989013671875,-3.867232649244926,-2.4992988586425753,-10.407732822028919,5.409135104743768,-6.453515840335747,1.4549181230505965,-4.122001647949212,74.78230899872517,45.454175918028966,3.95421698169317,4,-1.3660011291503906,2.5900001525878906,4.396998405456543,9.165998458862305,-3.2980003356933594,1,-0.08612696085752569,-3.287204904995401,56.10200119018555,-2.0720255591054313,54.54800033569336,-2.216710988934373,55.61399841308594,-0.08612696085752569
4471,2018-04-11,56.347999572753906,57.4020004272461,56.00199890136719,56.14400100708008,2534000.0,-0.0026549881936006603,-4.737678519780841,-0.2142842832013015,27.98425448984439,28.548748502356144,-0.962624002350914,3.377670745817454,4.3150198652139835,8.702734253727272,20.267667714266597,1.4000015258789134,-4.255650366767803,-2.3505002975463896,-10.180900268651882,5.47989967355911,-6.265700283099136,1.5646996880063568,-3.861760101318353,59.36674027655039,31.38878321197469,3.9151999855527495,4,-1.2159996032714844,2.740001678466797,4.546999931335449,9.315999984741211,-7.1160011291503835,2,-0.07734077389313998,1.4638949580445701,56.49800109863281,-3.287204904995401,56.10200119018555,-2.0720255591054313,54.54800033569336,-0.07734077389313998
4472,2018-04-12,55.1619987487793,55.75,54.44200134277344,55.19800186157226,6278500.0,-0.0210477893264569,1.2947357149549599,-0.1764870879069158,32.209487077229596,28.51792305793011,0.29412587975924254,4.173407160955833,5.311467874983322,9.903990620618018,21.909395719731307,1.9059982299804688,-4.686444858655925,-3.1529010772705064,-10.881297515019412,4.575495360478399,-7.017099296144956,0.7112971416039429,-2.567724057006828,28.07385010558355,-2.109347434838707,3.864198218874452,4,-0.029998779296875,3.9260025024414062,5.733000755310059,10.50200080871582,-5.895999908447266,3,-0.032377349236918596,-4.737678519780841,56.347999572753906,1.4638949580445701,56.49800109863281,-3.287204904995401,56.10200119018555,-0.032377349236918596
4473,2018-04-13,54.597999572753906,55.54999923706055,53.97200012207031,55.4000015258789,4354000.0,-0.010224415155693944,1.8638890619699393,22.275905912273746,34.03745773870264,29.00285042212112,0.69968913674807,4.1202704390602065,5.692473967100582,10.404212738297844,23.551039562152965,1.5779991149902344,-4.631225532638808,-3.191000366210936,-10.383650653564047,4.001649921142167,-6.787325509887488,0.4053247774656157,-1.8978503650512621,15.985684171150915,-17.141696646232546,3.596325143676553,4,0.5340003967285156,4.490001678466797,5.573500633239746,11.065999984741211,-7.880001068115234,4,-0.019377974751927263,1.2947357149549599,55.1619987487793,-4.737678519780841,56.347999572753906,1.4638949580445701,56.49800109863281,-0.019377974751927263
4474,2018-04-16,54.5359992980957,55.11600112915039,53.75799942016602,54.33200073242188,3621500.0,-0.0011355777710424508,-1.0088764992847554,-0.2543616818873602,32.25573602291452,29.357115779732304,0.7397809555639157,3.507407312049068,5.593422750749561,10.269667055030084,25.30303667393699,1.358001708984368,-4.314566204724095,-2.7104005813598633,-9.079510964106603,3.658709801386877,-5.894955772733233,0.4741546100135068,-1.7320930647814876,18.83776456950723,-14.846766764928745,3.184555191373369,4,0.5960006713867188,4.552001953125,5.635500907897949,11.128000259399414,-7.459999084472656,0,-0.011478646375614354,1.8638890619699393,54.597999572753906,1.2947357149549599,55.1619987487793,-4.737678519780841,56.347999572753906,-0.011478646375614354
4475,2018-04-17,55.63600158691406,56.0,54.25400161743164,54.4000015258789,3647500.0,0.020170205056768253,-1.2853383796522833,6.058866428558318,47.79412244344161,31.185669611806667,-0.1586885542621701,1.8772032630372024,4.333190870709089,9.052341905708431,26.941323683243688,1.7459983825683594,-4.134540673585811,-1.212698364257811,-6.86723091317927,4.441834184663648,-4.039964638718537,1.614567910202915,-2.730413468500508,51.536817994813745,13.544565769117511,2.8272662744607278,4,0.1869983673095703,3.4519996643066406,4.49849796295166,9.865999221801758,-9.130001068115234,1,-0.04252644082364987,-1.0088764992847554,54.5359992980957,1.8638890619699393,54.597999572753906,1.2947357149549599,55.1619987487793,-0.04252644082364987
4476,2018-04-18,55.44400024414063,56.38800048828125,54.8380012512207,55.60200119018555,3872500.0,-0.003451026984271799,-1.2627743730108565,-0.1278324743063421,52.51784689675987,34.41815929920743,0.04633792866200537,1.5602410262732533,4.39134343583239,9.121742982776077,28.588560589586866,1.5499992370605469,-3.804865542452994,-1.030799674987783,-5.933375356834034,3.871776006858468,-3.482087515910905,1.420488165935339,-2.4387638783297234,64.10646917276237,21.515187323657983,2.4512878409231247,4,0.3789997100830007,3.644001007080071,4.6904993057250906,9.055997848510735,-10.83800125122071,2,-0.04047326079142943,-1.2853383796522833,55.63600158691406,-1.0088764992847554,54.5359992980957,1.8638890619699393,54.597999572753906,-0.04047326079142943
4477,2018-04-19,55.02799987792969,55.27399826049805,53.95000076293945,55.14599990844727,4555500.0,-0.00750307272886408,6.080262339225426,0.7468311644415184,44.691613261565074,37.05360873164046,0.4140104381689227,1.3420484570129716,4.656939253819452,9.402857124405642,30.598903635855702,1.493999481201179,-3.3718922427807456,-1.000500106811522,-4.444444443978284,2.44344423035524,-2.7224722753949067,0.7214720617718626,-1.9251082296693696,48.28897117801561,3.988453581263478,1.7219721685833826,4,0.7950000762939453,4.060001373291016,5.106499671936035,9.261999130249023,-9.315998077392578,3,-0.10532822285352206,-1.2627743730108565,55.44400024414063,-1.2853383796522833,55.63600158691406,-1.0088764992847554,54.5359992980957,-0.10532822285352206
4478,2018-04-20,53.2599983215332,54.55599975585938,52.40399932861328,54.49399948120117,8252000.0,-0.03212912626878128,2.169363356479898,10.457634241747664,41.10862443207094,38.323112901858536,2.2127941937693905,2.676926550045316,6.282097295864887,11.035467260450304,32.00268804204461,2.6240005493164062,-3.0916696244938677,-2.4064016342163086,-5.357535408150291,0.5447321397176736,-3.881968521183296,-0.930834747249321,4.628002166748047,21.48591224283835,-25.250323972393982,1.4755668869669907,4,1.8860015869140625,5.8280029296875,6.519001007080078,10.922002792358398,-7.19999694824218,4,-0.07499060471405206,6.080262339225426,55.02799987792969,-1.2627743730108565,55.44400024414063,-1.2853383796522833,55.63600158691406,-0.07499060471405206
4479,2018-04-23,52.15599822998047,53.63999938964844,52.06399917602539,52.987998962402344,4471000.0,-0.020728504062051067,-2.102366166299965,0.6742301057851036,40.446558134485464,39.227300055223786,3.0152783183211866,3.4061400694856445,7.352498776614553,12.030387559545929,33.214171714002866,1.5760002136230469,-2.7215763788567315,-3.1616016387939467,-6.036097912394297,-0.28710536519359664,-4.598849775594125,-1.7243535019937681,5.6223222351074185,2.1276370498389516,-47.4927507091425,1.4372481368001764,4,2.5770015716552734,6.7150020599365305,9.12950325012207,11.286001205444336,-6.753997802734368,0,-0.10426412895719273,2.169363356479898,53.2599983215332,6.080262339225426,55.02799987792969,-1.2627743730108565,55.44400024414063,-0.10426412895719273
4480,2018-04-24,50.81999969482422,52.48400115966797,50.36600112915039,52.39400100708008,7718500.0,-0.025615434091879496,1.4150491190754262,1.8918268349044494,29.43506403925339,39.388501116269225,3.867902504667086,4.279831953492845,8.625657452213176,13.25334799670793,34.286267992350126,2.118000030517578,-2.211350325950562,-4.064800071716306,-6.909471713644322,-1.2201284297882893,-5.487135892680314,-2.6424642507522975,6.729747918701172,7.53900056441309,-38.64103406590252,1.4223358209640087,4,2.5570011138916016,6.799001693725586,10.865001678466797,12.621999740600586,-5.155998229980469,1,-0.07367177299653704,-2.102366166299965,52.15599822998047,2.169363356479898,53.2599983215332,6.080262339225426,55.02799987792969,-0.07367177299653704
4481,2018-04-25,49.81399917602539,51.31000137329102,49.68999862670898,51.17200088500977,5931500.0,-0.01979536648642055,-1.0174345136863305,0.8627703791670246,25.63026624331026,38.65747657916708,4.301984256414485,5.045336469982118,9.5347490970019,14.16348725066711,34.831356872748586,1.6200027465820455,-2.0490595922063406,-4.753900527954102,-8.323846795737936,-1.1839542601702675,-6.538873661846019,-2.9689273940621845,7.304723648437502,2.2206403554556062,-39.45605389254922,1.7849731338919153,4,3.2250003814697266,7.21399879455565,11.871002197265625,13.142999649047852,-3.3180007934570312,2,-0.06640700830979751,1.4150491190754262,50.81999969482422,-2.102366166299965,52.15599822998047,2.169363356479898,53.2599983215332,-0.06640700830979751
4482,2018-04-26,50.10800170898438,51.14599990844727,50.02799987792969,50.58000183105469,4135000.0,0.005902006219578704,-2.5379535961756905,0.3475696083057976,30.05034724067164,38.21446430160809,3.5935833363785648,4.609630154342483,9.111664066218978,13.76066014168935,34.97184175972395,1.332000732421882,-1.993413153156979,-4.21989803314208,-8.30219548543458,-0.13760058084957905,-6.261046759288334,-2.178749306995826,6.416423179658196,8.590279187797629,-31.21451227733254,2.0411487261462513,4,2.930997848510735,6.919996261596658,12.042999267578118,12.791997909545891,-2.6260032653808594,3,-0.1098028763553337,-1.0174345136863305,49.81399917602539,1.4150491190754262,50.81999969482422,-2.102366166299965,52.15599822998047,-0.1098028763553337
4483,2018-04-27,50.7859992980957,51.20000076293945,49.83599853515625,50.6520004272461,3182500.0,0.013530724953850104,1.835758159749071,-0.2838958393948103,24.07335882912831,37.30531128007628,2.5903961345470776,3.7047876905457784,8.271502327616432,12.992036055785647,35.277321456567655,1.3640022277832031,-1.857696908227183,-3.2773004531860366,-7.56292936754739,1.0083284611753172,-5.4201149103667134,-1.1344859960053597,5.1916714895921885,27.746847080888116,-7.599559980147291,2.1428144571806755,4,2.253000259399414,5.534999847412109,11.365001678466797,12.11400032043457,-3.1160011291503906,4,-0.09990937596356109,-2.5379535961756905,50.10800170898438,-1.0174345136863305,49.81399917602539,1.4150491190754262,50.81999969482422,-0.09990937596356109
4484,2018-04-30,51.41400146484375,52.18000030517578,51.10200119018555,51.19200134277344,3196500.0,0.012365655405575326,-4.36317397658044,1.6567312893216923,25.753551260406354,34.8563589264057,1.6460680719199416,2.931088643271366,7.462594404759685,12.26014007063575,35.260133259214484,1.3940010070800781,-1.7740679387614477,-2.4613983154296903,-6.87011832025847,1.9473216893990895,-4.66575831784408,-0.25703831301530045,4.06065554996583,61.70369632088221,30.050808519185132,2.2043600024143903,4,1.6249980926513672,3.7119979858398438,10.420499801635742,11.384996414184577,-3.8280029296875,0,-0.10413505930313016,1.835758159749071,50.7859992980957,-2.5379535961756905,50.10800170898438,-1.0174345136863305,49.81399917602539,-0.10413505930313016
4485,2018-05-01,52.18999862670898,52.51399993896485,51.50400161743164,51.52199935913086,2441500.0,0.015093109654105596,-1.8693348072046498,3.009004055261498,31.287131908470613,32.497390594373556,0.36861357993297617,2.1010424922281175,6.524712191866307,11.418578948042885,34.95779486838648,1.0999984741211009,-1.6901329138696113,-1.5827011108398494,-6.050565847944327,2.885163626264628,-3.816633479392088,0.6512312577123893,2.8218857170525524,88.52687104465066,57.8853802344125,2.2339323685522383,5,0.29199981689453836,2.9239997863769602,9.42750263214112,10.60899925231935,-4.263999938964837,1,-0.13006319942666222,-4.36317397658044,51.41400146484375,1.835758159749071,50.7859992980957,-2.5379535961756905,50.10800170898438,-0.13006319942666222
4486,2018-05-02,50.95399856567383,52.099998474121094,50.79999923706055,52.06999969482422,4289000.0,-0.023682699627483927,1.2108855232725988,-1.6706622047603996,31.14695877120299,30.99242898433333,1.0065803487957226,3.148960083909955,7.559527583025485,12.580236076828413,34.36701712016488,1.3899993896484304,-1.6168376816023127,-2.5968011856079087,-7.165730096851917,1.9721277256360992,-4.881265641229909,-0.31233672998590833,3.6321349207234945,41.74755207101761,10.335908755668573,2.284464455622002,5,1.1690006256103516,3.6290016174316406,10.386002540588379,11.32299995422364,-2.2379989624023366,2,-0.10381907700554416,-1.8693348072046498,52.18999862670898,-4.36317397658044,51.41400146484375,1.835758159749071,50.7859992980957,-0.10381907700554416
4487,2018-05-03,49.84199905395508,51.22800064086914,49.75,50.79999923706055,5801500.0,-0.021823596636591946,-1.58844632692873,0.8584222346036444,29.689106188845685,29.723593623974963,1.459014906668827,4.012064817292178,8.479321221252846,13.604061266292966,34.390953783116316,1.4780006408691406,-1.9534312174474877,-3.4202007293701158,-8.166155110576483,1.3257536518362514,-5.793177919973296,-1.0472235387669357,4.352443643667179,3.328475252771996,-28.7937560767311,2.372977190603182,5,1.8229999542236328,3.947000503540039,10.952001571655273,12.428998947143562,0.7980003356933594,3,-0.06713215229920044,1.2108855232725988,50.95399856567383,-1.8693348072046498,52.18999862670898,-4.36317397658044,51.41400146484375,-0.06713215229920044
4488,2018-05-04,50.31399917602539,50.6619987487793,48.79800033569336,49.599998474121094,4877500.0,0.009469927591775784,1.643969666389808,-0.7453033042120939,32.57963862696124,28.849491456472276,0.5868965474167993,3.379888728650613,7.799292973122675,13.042031901955426,34.2132214584563,1.8639984130859375,-2.3723508354024787,-2.7365005493164034,-7.616786556136859,2.143785457504052,-5.176643552726631,-0.2963575459061758,3.5200879959238023,40.79652858405519,6.704990693980285,2.440143003410228,5,0.34200096130371094,3.029001235961914,9.613502502441406,11.121000289917,1.1739997863769531,4,-0.056286536129120046,-1.58844632692873,49.84199905395508,1.2108855232725988,50.95399856567383,-1.8693348072046498,52.18999862670898,-0.056286536129120046
4489,2018-05-07,51.11199951171875,51.3380012512207,50.55199813842773,50.64199829101562,3434000.0,0.015860403640377108,-1.4184654389238747,0.6582643678775123,30.856460093223717,29.00742435135787,-0.4188112486213953,2.3071720311607677,6.784063614665044,12.08344947968979,34.724935687581315,1.0240020751953125,-2.68416340216055,-1.689000129699707,-6.420368591259752,3.042368331860338,-4.054684360479733,0.6766841010803191,2.2184789766048567,62.27124389324994,29.131185084020252,2.365684230780024,5,-0.45599937438964844,2.2310009002685547,8.614002227783203,10.32299995422364,-0.06999969482421875,0,-0.06734233400484102,1.643969666389808,50.31399917602539,-1.58844632692873,49.84199905395508,1.2108855232725988,50.95399856567383,-0.06734233400484102
4490,2018-05-08,51.63199996948242,51.87200164794922,51.0359992980957,51.099998474121094,3514500.0,0.010173745162218584,-1.5333410397942375,1.1319151353808024,34.305006758333704,29.971284408582694,-0.9068851857247324,1.4798016285262747,6.068256265836197,11.405058857753055,35.32764407791258,0.8360023498535156,-2.826479100677034,-0.9256996154785142,-5.346883496566463,3.4954842656094343,-3.136291556022485,1.2848923250654565,1.2452307035781587,85.82680894964065,54.26554849777456,2.210591940543973,5,-0.9759998321533203,1.7110004425048828,7.967500686645508,9.802999496459968,-0.6240005493163991,1,-0.07836228379140064,-1.4184654389238747,51.11199951171875,1.643969666389808,50.31399917602539,-1.58844632692873,49.84199905395508,-0.07836228379140064
4491,2018-05-09,51.9900016784668,52.316001892089844,51.50199890136719,51.58599853515625,3204000.0,0.006933717640145165,-1.8461523071485257,0.759402270168721,37.43174909485386,30.791440170158495,-1.032320086724532,0.8206443348905808,5.593553494288443,10.846732020094258,35.85564426139703,0.8140029907226562,-2.8805837066696256,-0.3497980117797823,-4.398291362660757,3.6986953391011923,-2.3740446872202696,1.674448663660705,0.47930596085706156,90.73336926101388,58.75630551903197,2.024246675440489,5,-1.3340015411376953,1.3529987335205078,7.453498840332031,9.288997650146491,-1.0139999389648438,2,-0.0781689336318272,-1.5333410397942375,51.63199996948242,-1.4184654389238747,51.11199951171875,1.643969666389808,50.31399917602539,-0.0781689336318272
4492,2018-05-10,53.3759994506836,53.61399841308594,52.23400115966797,52.27000045776367,4758500.0,0.026658929168506873,-1.342954291543207,2.737599969784829,50.495561959015504,33.72724051792374,-2.1299939056980506,-0.7441705102708411,4.123638893380857,9.270809798427145,35.64681174766594,1.6239967346191406,-2.6439162629980544,1.125499725341804,-2.7353245717143935,4.986324022398001,-0.8049124231862947,3.0559118738699027,-4.5779991149902415,95.05815910684102,59.20303976153468,1.9304121485280996,5,-2.1700000762939524,-0.03299903869629617,5.000000953674309,7.188999176025398,-2.9039993286132884,3,-0.08730515391506033,-1.8461523071485257,51.9900016784668,-1.5333410397942375,51.63199996948242,-1.4184654389238747,51.11199951171875,-0.08730515391506033
4493,2018-05-11,53.540000915527344,54.0,52.89599990844727,53.89799880981445,3559000.0,0.003072569441913142,2.9288240285083744,-0.3236873600960208,56.42884937474263,37.135606975072214,-2.0811084327593505,-1.045080439505277,3.9197395973686397,8.917953284671455,35.20935393876818,1.1040000915527273,-2.2285210873736077,1.3424011230468764,-2.410476227199638,5.095278473293391,-0.5340375520763772,3.21883979817013,-4.645680618286136,86.65896646984702,44.615129364499666,1.8764386751232558,5,-2.141000747680664,-0.19700050354003906,4.238499641418457,7.024997711181655,-3.7019996643066406,4,-0.054165137771558514,-1.342954291543207,53.3759994506836,-1.8461523071485257,51.9900016784668,-1.5333410397942375,51.63199996948242,-0.054165137771558514
4494,2018-05-14,53.90999984741211,54.2140007019043,53.3380012512207,53.82799911499024,4961500.0,0.006910700888267174,1.5391198584697037,-0.22905367246686775,65.76852442702652,40.966872810467315,-2.3018838181496477,-1.543519341988521,3.499392891045801,8.335031484824434,34.63947947314647,0.8759994506835938,-1.8804858520692207,1.7437000274658203,-1.9368041674888161,5.424204222420457,-0.0965520700114979,3.5839521249431385,-4.81145236206055,90.43421270588912,42.207087689918104,1.840252097477317,5,-2.4039993286132812,-0.5669994354248047,3.8625001907348633,6.654998779296889,-2.9300003051757812,0,-0.04492674627833504,2.9288240285083744,53.540000915527344,-1.342954291543207,53.3759994506836,-1.8461523071485257,51.9900016784668,-0.04492674627833504
4495,2018-05-15,53.27000045776367,53.86000061035156,52.22800064086914,53.36999893188477,5254000.0,-0.011871626626969056,2.0222170417779286,-1.2194826944549746,68.32061902285182,45.09727950509495,-1.6679813929870875,-1.1487607961401807,4.041432736548032,8.761110749883237,34.73984000633142,1.6819992065429688,-1.518140158136518,1.2220006942749038,-2.126005925293036,4.570007313842844,-0.4520026155090662,2.8960040040588737,-3.8645257794189476,65.19175452045546,10.684725253718383,1.6740033097839686,5,-1.7639999389648438,0.07299995422363281,4.237000465393066,7.294998168945327,-2.4319992065429688,1,-0.0418246784629871,1.5391198584697037,53.90999984741211,2.9288240285083744,53.540000915527344,-1.342954291543207,53.3759994506836,-0.0418246784629871
4496,2018-05-16,53.20000076293945,53.88199996948242,52.70600128173828,53.30599975585938,9079500.0,-0.0013140547066395891,-1.1499102114824695,1.0600061036087545,66.78974952989472,49.21957320965596,-1.3922965942295065,-1.3233442319252973,3.9724701334786943,8.612823203091388,35.06851942761925,1.1759986877441406,-1.197568950005227,1.2642009735107393,-1.737060687393054,4.265462634414533,-0.23642985694115737,2.764831803962636,-3.5060145231811575,48.94260282971391,-10.902796695690661,1.5006308304518972,5,-1.694000244140625,-0.10000038146972656,3.9099998474121094,7.287998199462905,-1.3199996948242259,2,-0.04120303216800769,2.0222170417779286,53.27000045776367,1.5391198584697037,53.90999984741211,2.9288240285083744,53.540000915527344,-0.04120303216800769
4497,2018-05-17,49.23199844360352,50.43999862670898,48.01399993896485,50.17200088500977,24785000.0,-0.07458650869231087,2.287265716264737,8.868031813437344,43.78300240883248,50.464391407641656,2.7715339032665085,2.306423835715016,7.716301078712576,12.308731068389214,35.67878655785797,5.186000823974602,-1.0809291505123682,-2.4140012741088768,-5.274075752188729,0.4460732039709754,-3.844038513148803,-0.9839640350689507,4.982002258300774,19.64513475416435,-42.43215952866977,1.4300372390399267,5,1.8820018768310476,2.969001770019524,7.87800216674804,11.256000518798835,0.43400192260741477,3,0.03542418246328616,-1.1499102114824695,53.20000076293945,2.0222170417779286,53.27000045776367,1.5391198584697037,53.90999984741211,0.03542418246328616
4498,2018-05-18,49.26599884033203,49.8380012512207,48.64400100708008,48.64400100708008,5483500.0,0.0006906158149857511,-2.8392424549073,-0.6616981040192196,40.9778110481381,51.588985958187706,2.8756461094632186,2.0636662949026032,7.407931234161509,12.018369983516934,35.84195456346238,1.194000244140625,-0.866079518629455,-2.1803009033203153,-5.122442432213575,0.761840625572944,-3.651371667766945,-0.7092301388736857,4.824001846313479,20.193528182303037,-40.19889639258005,1.471070764446628,5,1.848001480102539,2.9350013732910156,7.844001770019531,11.222000122070327,0.7299995422363281,4,0.0244793835530841,2.287265716264737,49.23199844360352,-1.1499102114824695,53.20000076293945,2.0222170417779286,53.27000045776367,0.0244793835530841
4499,2018-05-21,46.71799850463867,49.571998596191406,46.290000915527344,49.38000106811523,10938500.0,-0.05171924645131554,1.1549574822477426,-4.27976179524448,29.994153550741657,51.11000226845525,5.29124074481431,4.409451464398018,9.652228948344373,14.305651649401689,36.12147014992268,3.2819976806640625,-0.5854147445206905,-4.456401252746581,-8.054397867849971,-0.85840463764319,-6.2553995602982795,-2.6574029451948817,7.250482167053228,5.637482118604339,-49.08126511273546,1.7989983075516955,5,3.5340023040771484,4.621002197265625,10.39200210571289,12.370002746582031,2.0540008544921875,0,0.06678374173654378,-2.8392424549073,49.26599884033203,2.287265716264737,49.23199844360352,-1.1499102114824695,53.20000076293945,0.06678374173654378
4500,2018-05-22,47.07600021362305,47.89799880981445,46.49399948120117,46.49399948120117,6838000.0,0.007663036098364273,-3.824733889151067,-0.21863267166121222,34.84920653845694,50.82305309552226,4.714820458872879,3.9595871455282463,8.97707515223658,13.68607879303373,35.94587743270321,1.4039993286132812,-0.3545958904851787,-3.9111995697021484,-7.949487537096488,0.12708839769219082,-5.930343553399318,-1.8920555860049788,6.5853412678222725,10.35299520600222,-44.10603905180877,2.0191439836971683,5,3.1760005950927734,4.26300048828125,10.034000396728516,12.012001037597656,2.25,1,0.0829297160102298,1.1549574822477426,46.71799850463867,-2.8392424549073,49.26599884033203,2.287265716264737,49.23199844360352,0.0829297160102298
4501,2018-05-23,46.50600051879883,47.54800033569336,46.17599868774414,46.599998474121094,5686000.0,-0.012108074013035375,-2.6392538589576895,-0.16150831104818836,36.39035021373625,49.25580734604678,4.945141959220791,4.499757946166625,9.233975387340337,14.025836534131798,35.61468145310079,1.3720016479492188,-0.17564145738563752,-4.3157993316650405,-8.802493356368508,0.1708946930384272,-6.559146344016774,-2.0724523193133066,6.860487340009769,7.7392550604679755,-50.99033229963186,2.2433470123517343,5,3.6889991760253906,4.775999069213867,10.94950008392334,12.582000732421875,4.027999877929695,2,0.09314928577164516,-3.824733889151067,47.07600021362305,1.1549574822477426,46.71799850463867,-2.8392424549073,49.26599884033203,0.09314928577164516
4502,2018-05-24,44.60599899291992,46.54800033569336,44.4640007019043,46.41799926757813,10477500.0,-0.04085497580276509,1.0115803175105815,19.277017978166548,29.143533360466975,46.224105566682816,6.113156916433397,6.288861858781729,10.77590255151489,15.697794132331097,35.40136303682788,2.0839996337890625,-0.1345967014924767,-5.9407007217407255,-11.216915101452301,-0.66448634202915,-8.578807911596513,-3.3025935318849378,8.329059515624806,2.6423199944348297,-55.9450658021306,2.638107189855789,5,4.733001708984375,5.26300048828125,12.849501609802246,14.482002258300781,5.524002075195305,3,0.16307228263960338,-2.6392538589576895,46.50600051879883,-3.824733889151067,47.07600021362305,1.1549574822477426,46.71799850463867,0.16307228263960338
4503,2018-05-25,45.71200180053711,46.05599975585938,44.61999893188477,44.7859992980957,8082500.0,0.024794934147596148,-1.2829843106574983,-0.5110388311701962,30.703278505725706,42.32796713098274,4.224198500780517,5.041729465631377,9.243727652618375,14.357325225780997,35.124640332958116,1.4500007629394602,-0.16029991624582607,-4.580998039245607,-10.279794744333898,1.1177986658426846,-7.430396391789749,-1.7315996867014647,6.545372083476387,24.432294696687382,-32.297445532808354,2.8493983525441453,5,3.46099853515625,3.7979984283447266,11.743498802185059,13.375999450683594,4.203998565673828,4,0.08649804011924433,1.0115803175105815,44.60599899291992,-2.6392538589576895,46.50600051879883,-3.824733889151067,47.07600021362305,0.08649804011924433
4504,2018-05-29,46.06000137329102,46.47999954223633,45.4000015258789,45.43000030517578,8215000.0,0.007612870997695476,-2.130435263352805,0.6803448872484072,29.840826182389918,38.052434593153635,2.956480439895948,4.502922754072337,8.456044211850063,13.794876905850636,35.40966092802934,1.079998016357429,-0.509456935020566,-3.9652984619140526,-9.93876107378172,2.0081641499536147,-6.952029767847883,-0.9785671559802225,5.573902656153734,46.47645750620437,-6.301187794737437,2.9867313059338323,5,3.1129989624023366,3.278999328613274,11.056999206542962,13.02799987792968,5.191997528076165,1,0.08545368849163171,-1.2829843106574983,45.71200180053711,1.0115803175105815,44.60599899291992,-2.6392538589576895,46.50600051879883,0.08545368849163171
4505,2018-05-30,45.4020004272461,46.17399978637695,44.9640007019043,46.07600021362305,5658000.0,-0.01428573439918479,1.7816105057768619,-1.0698391169293322,26.671394511647406,33.59483959112616,2.6608523929061576,4.876320991270852,8.71561372547226,14.238748785623564,35.97495510167632,1.2099990844726562,-1.0161177073008218,-4.283899497985836,-10.505692175222663,1.9378931792509917,-7.394795836604246,-1.1730031593674255,5.658311335995421,30.415040101329684,-16.836015531254308,3.1108963386184127,5,2.0499992370605398,3.937000274658196,11.399999618530266,13.5300006866455,6.835998535156243,2,0.07422578080639797,-2.130435263352805,46.06000137329102,-1.2829843106574983,45.71200180053711,1.0115803175105815,44.60599899291992,0.07422578080639797
4506,2018-05-31,45.66400146484375,45.7859992980957,45.13199996948242,45.27000045776367,5233000.0,0.005770693694818307,1.050165324340646,-0.5845714124006061,20.329362286186537,30.988879577498835,1.3605260536205819,4.424534609166628,8.071545845055532,13.748364355627864,36.337881023842414,0.6539993286132812,-1.7132599003691524,-3.7573986053466797,-10.198128118790628,2.6833309080972683,-6.977763362068657,-0.5370338486247022,4.868605413490791,57.58162062426324,15.701290297903725,3.220364756721974,5,1.48699951171875,3.674999237060547,9.833999633789062,12.419000625610352,7.849998474121101,3,0.08019443393717118,1.7816105057768619,45.4020004272461,-2.130435263352805,46.06000137329102,-1.2829843106574983,45.71200180053711,0.08019443393717118
4507,2018-06-01,46.49599838256836,46.96799850463867,45.61999893188477,45.86000061035156,5420500.0,0.018219973962753988,-1.4157673994114068,1.6142034177276467,24.224239566469166,29.127371635091173,0.11131995340748091,3.5089147609728215,6.82600311094405,12.688906661358693,36.077821280187194,1.3479995727538991,-2.434293194712552,-2.758101654052737,-9.325413363365364,3.8092100552598893,-6.041757508709054,0.5255542006035796,3.5511200016517606,79.89777649249238,41.877198891577194,3.2836558546563137,6,0.5220012664794922,2.8430023193359375,8.53750038146972,11.249002456665039,6.552001953125,4,0.08684622665665853,1.050165324340646,45.66400146484375,1.7816105057768619,45.4020004272461,-2.130435263352805,46.06000137329102,0.08684622665665853
4508,2018-06-04,47.48199844360352,47.7400016784668,46.70600128173828,46.933998107910156,6415000.0,0.021206127308470046,-1.059774080420683,0.8616387660970704,27.49300238445187,28.849465949947863,-1.290011761439537,2.4241577012680224,5.540673514307123,11.497136634432728,35.33546222027904,1.2440032958984375,-3.172976554504551,-1.6305015563964744,-8.223663342869656,4.9626602300767075,-4.927082449633069,1.66607933684012,2.118470526031331,90.70593861307795,56.86507811461567,3.2965808932365923,6,-1.3009986877441477,1.8570022583007741,7.551500320434556,10.263002395629876,5.622001647949219,0,0.05576855884987353,-1.4157673994114068,46.49599838256836,1.050165324340646,45.66400146484375,1.7816105057768619,45.4020004272461,0.05576855884987353
4509,2018-06-05,47.66999816894531,48.0,47.10200119018555,48.0,5504500.0,0.003959389484524012,4.44238683127572,-0.6021927534718519,29.75123098962763,28.283024222300163,-1.484924648072166,2.0712651077502784,5.093523217473802,11.115623775953587,34.97309213844696,0.8979988098144531,-3.3686854152963406,-1.2704017639160128,-7.823374744503148,5.282571216671123,-4.546888254209577,2.0060847263775514,1.5195533392710985,89.13037195819915,56.80741798375803,3.2764864902935678,6,-1.437997817993164,1.6690025329589844,7.010001182556152,10.075002670288086,5.75,1,0.04711563422565401,-1.059774080420683,47.48199844360352,-1.4157673994114068,46.49599838256836,1.050165324340646,45.66400146484375,0.04711563422565401
4510,2018-06-06,47.58599853515625,48.15999984741211,46.80599975585938,47.61800003051758,5394000.0,-0.0017621069229195596,1.4265210064501006,0.09697369029453923,29.72114030787087,27.54200089942623,-1.4762135161926366,1.9358592555036438,4.900963171373874,11.027607962368549,35.00289522491754,1.3540000915527273,-3.5556680679945316,-1.1521013259887667,-7.60424249175427,5.300039839776737,-4.378171908871515,2.0739692568939816,1.2255089085551916,81.04354902919226,48.72342857337972,3.226070582882751,6,-1.2739982604980469,1.7530021667480469,6.4965009689331055,10.159002304077148,5.6360015869140625,2,0.0770394754562631,4.44238683127572,47.66999816894531,-1.059774080420683,47.48199844360352,-1.4157673994114068,46.49599838256836,0.0770394754562631
4511,2018-06-07,47.92599868774414,48.3380012512207,47.40999984741211,47.49399948120117,5381500.0,0.007144962027784363,-2.093345879480691,-13.499344379544642,43.60681819879438,29.14903254812927,-1.7808831066322313,1.3447282424669922,4.389811000916879,10.51125657949396,35.29530542846189,0.9280014038085938,-3.3452499696003173,-0.6089010238647461,-6.8833594165951055,5.665557368865613,-3.7461302202299294,2.528328172500437,0.5377082166227325,84.84171405794739,48.81491098829328,3.1372291963651806,6,-1.4469985961914062,1.4130020141601562,5.871999740600586,9.819002151489258,5.687999725341797,3,0.08997204842308038,1.4265210064501006,47.58599853515625,4.44238683127572,47.66999816894531,-1.059774080420683,47.48199844360352,0.08997204842308038
4512,2018-06-08,48.71599960327149,48.79800033569336,46.709999084472656,47.36000061035156,5914500.0,0.016483765329012856,1.7473692399970888,3.138892322907669,47.493167800353405,31.014575803087908,-2.1529785324126465,0.19785575292775803,3.4744131204558073,9.569263524355101,36.54615250122965,2.088001251220703,-3.234007103932065,0.4140998840332131,-5.435105264634309,6.263305032700735,-2.510502690300548,3.338702458366974,-4.251998901367195,96.08026914415476,55.652650266501325,2.9246025743337603,6,-1.8349990844726634,0.6230010986328054,4.637000083923333,9.029001235961907,4.568000793457031,4,0.09848921041889391,-2.093345879480691,47.92599868774414,1.4265210064501006,47.58599853515625,4.44238683127572,47.66999816894531,0.09848921041889391
4513,2018-06-11,50.63999938964844,51.209999084472656,48.9739990234375,49.05599975585938,9945000.0,0.03949420728396058,-1.5583508646350726,1.1681421904142888,68.95418125076738,35.36050414401873,-3.6927622640388265,-2.060170529461246,1.4070696923313193,7.495507801738228,37.53046259533587,2.4939994812011648,-3.056491914995881,2.4830997467040987,-2.9482170389071314,7.914416532315329,-0.23255864610151633,5.198758139509714,-6.089318695068357,87.33334011501736,40.74916508933623,2.7156583928056146,6,-2.552999496459961,-1.3009986877441406,2.0869998931884766,7.105001449584961,1.6840019226074219,0,0.047551362066903025,1.7473692399970888,48.71599960327149,-2.093345879480691,47.92599868774414,1.4265210064501006,47.58599853515625,0.047551362066903025
4514,2018-06-12,51.487998962402344,52.86999893188477,51.06000137329102,51.13999938964844,9296500.0,0.0167456473731169,-6.126036284993591,0.21969675076342227,70.35805551868923,40.21457758924561,-4.1234538997659556,-3.266393548894982,0.451832371036474,6.508220396404418,38.38224773014291,2.2299995422363352,-2.5376799523424864,3.4521993637084947,-1.5283092960252418,8.432708023442231,0.9619450338416229,5.9424536935753665,-6.670945532226561,77.56493500461656,25.30729518992601,2.4902543298668696,6,-2.48699951171875,-2.148998260498047,0.5115013122558594,5.811002731323242,0.934001922607429,1,0.03138597657155873,-1.5583508646350726,50.63999938964844,1.7473692399970888,48.71599960327149,-2.093345879480691,47.92599868774414,0.03138597657155873
4515,2018-06-13,51.04199981689453,52.55799865722656,50.54999923706055,51.80199813842773,5359000.0,-0.008662196132995792,-1.3027523136452024,-2.183905904018571,71.17250996853018,45.863816220617124,-3.121551054706849,-3.1577694185963665,0.813117044932774,6.800194291309587,38.872431838275865,2.0079994201660156,-2.0892935748709647,3.117600250244138,-1.4527423073888883,7.687942807877164,0.8324289714276247,5.402771529060651,-5.741769656616206,70.32468895663683,11.922063924804533,2.2851712788165144,6,-1.7970008850097585,-1.7029991149902344,0.9575004577636719,6.257001876831055,1.8079986572265625,2,0.0465890513808529,-6.126036284993591,51.487998962402344,-1.5583508646350726,50.63999938964844,1.7473692399970888,48.71599960327149,0.0465890513808529
4516,2018-06-14,51.00799942016602,51.22200012207031,50.29199981689453,50.88999938964844,4479500.0,-0.0006661258737996612,2.406585575451859,-0.15526354095037445,86.1858463788841,52.74843919977434,-2.5141786409961497,-3.474550297929561,0.7232521585263996,6.659407086060092,39.44675227715362,0.9300003051757812,-1.6195987225563684,3.193199920654301,-0.9274674825452607,7.313867323853863,1.1328662190545202,5.253533622254082,-5.253583133591313,69.77273445061859,4.138483045461001,2.0603337015997827,6,-1.2199993133544993,-1.6689987182617259,0.9915008544921804,6.291002273559563,1.2480010986328054,3,0.04340497033939705,-1.3027523136452024,51.04199981689453,-6.126036284993591,51.487998962402344,-1.5583508646350726,50.63999938964844,0.04340497033939705
4517,2018-06-15,50.97600173950195,51.14599990844727,50.02199935913086,50.37799835205078,8591000.0,-0.0006273071092338656,1.396590359142851,5.067824006723905,83.86517599546869,59.01201404544287,-1.9890301740262473,-3.48381406438925,0.6213020839788044,6.5048528175600495,38.48214532047045,1.1240005493164134,-0.9945389006308787,3.0740020751953097,-1.2421168846107733,7.390121035001393,0.9159425952922646,5.232061555098355,-4.794650494208639,51.38610788269601,-18.656044974632678,2.158059479903042,6,-1.1860027313232422,-1.6370010375976562,1.02349853515625,6.322999954223633,1.7779998779296875,4,0.05174977604294462,2.406585575451859,51.00799942016602,-1.3027523136452024,51.04199981689453,-6.126036284993591,51.487998962402344,0.05174977604294462
4518,2018-06-18,50.47200012207031,50.5880012512207,49.71599960327149,50.14799880981445,4660500.0,-0.009887037041610203,2.13667643204597,0.5418051453467974,77.82542943024437,64.35359164995585,-1.1357276048999125,-3.040729059097984,1.0171032527352963,6.849220503868992,37.51799043268746,1.2600021362304616,-0.27996232161590484,2.5097003936767592,-1.918888078210209,6.938288865563727,0.29540615773327517,4.723994629620243,-3.889330015581514,23.96958401164948,-47.02712253904662,2.2142942359434827,6,-0.6820011138916016,-1.1329994201660156,1.802499771118164,6.827001571655273,3.5999984741210938,0,0.055714064587438106,1.396590359142851,50.97600173950195,2.406585575451859,51.00799942016602,-1.3027523136452024,51.04199981689453,0.055714064587438106
4519,2018-06-19,49.8380012512207,50.5,48.54399871826172,48.59400177001953,5324000.0,-0.012561397791176043,-1.9107040982280463,3.839489021016071,78.06176203013051,69.72477184131802,-0.18087771277144782,-2.277785956835217,1.4832059368432908,7.302438776012437,36.099048398266405,1.9560012817382812,0.3648254658394592,1.7197013854980483,-2.7440032386120095,6.183406009608106,-0.512150926556977,3.9515536975530736,-2.8780914152081465,32.237233498630545,-42.07961542609628,2.2318523120550275,6,-0.04800224304199219,-0.49900054931640625,2.532999038696289,7.461000442504883,3.691997528076179,1,0.049881616409612084,2.13667643204597,50.47200012207031,1.396590359142851,50.97600173950195,2.406585575451859,51.00799942016602,0.049881616409612084
4520,2018-06-20,50.97999954223633,51.2599983215332,49.6500015258789,50.68000030517578,4728000.0,0.02291420727848026,2.7441925453440725,0.24115704354705664,80.25957681318782,73.79730057625062,-0.8837421588700209,-3.280503267170076,0.17035370953719564,5.96428275528752,34.43749931768563,1.609996795654304,0.9681432353621631,2.6664997100830092,-1.9443115223320362,7.277310942498055,0.3610940938754865,4.971905326290532,-3.6654843604714387,89.69076508849228,12.709388417111114,2.305405616207523,6,-1.1900005340576172,-1.8069992065429688,1.4445009231567383,6.319002151489258,2.0019989013671946,2,0.028285628790144735,-1.9107040982280463,49.8380012512207,2.13667643204597,50.47200012207031,1.396590359142851,50.97600173950195,0.028285628790144735
4521,2018-06-21,50.8380012512207,51.43600082397461,50.11600112915039,50.52199935913086,3436000.0,-0.002785372543951836,-1.3404284100670278,1.0533423190875222,76.82237467197538,77.05610133976417,-0.3187575018313922,-2.9484927922073325,0.1411611310199561,5.936717705195278,32.57121224825473,1.3199996948242188,1.5430169676795273,2.307901382446289,-2.352135847569741,6.967938612462319,-0.02211723256172604,4.637919997454304,-3.1901570444486183,79.32229815557147,2.5978863122988685,2.3300186150080133,6,-0.13100242614746094,-1.6650009155273438,1.5864992141723633,6.461000442504883,1.0839996337890696,3,0.039576638998018776,2.7441925453440725,50.97999954223633,-1.9107040982280463,49.8380012512207,2.13667643204597,50.47200012207031,0.039576638998018776
4522,2018-06-22,51.88000106811523,52.16999816894531,51.01399993896485,51.24200057983398,4806500.0,0.020496474905560946,-1.1133388659139987,2.018976798087834,76.981631399803,77.94804024521258,-0.9663690035957089,-3.6022927545960357,-1.0252168103938928,4.741946641278595,30.058099354943796,1.3319969177246094,2.193696719273696,2.9862010955810447,-1.517095082748746,7.489497273910835,0.7345530064161494,5.23784918474594,-3.9188275778363817,92.00228503136113,16.342271345750376,2.2516480891648945,6,-1.173002243041985,-3.213001251220696,0.4229993820190501,5.419000625610359,-0.2800025939941335,4,0.007247483480000927,-1.3404284100670278,50.8380012512207,2.7441925453440725,50.97999954223633,-1.9107040982280463,49.8380012512207,0.007247483480000927
4523,2018-06-25,49.66600036621094,51.24800109863281,49.0,50.83200073242188,6512000.0,-0.042675417431033646,1.2502501126461536,-1.8275853821869432,59.807405674664956,76.77574581809878,1.2236167609413613,-1.13507602451336,1.0542966388452584,6.797181478790499,27.74786160279993,2.8800010681152273,2.5374458393405916,0.574500465393065,-3.6810027663778726,4.830003697164003,-1.5532511504924003,2.7022520812785302,-1.4102973494357371,30.9432382218837,-41.236048620939314,2.1277516158854684,6,0.8849983215332031,-0.9990005493164062,1.991499900817871,7.241001129150391,2.0779991149902344,0,0.062175355946752386,-1.1133388659139987,51.88000106811523,-1.3404284100670278,50.8380012512207,2.7441925453440725,50.97999954223633,0.062175355946752386
4524,2018-06-26,49.99599838256836,50.70000076293945,49.60200119018555,49.90999984741211,6041000.0,0.006644344499742161,-2.12822240577316,-0.07375515278413879,61.5620869650517,75.70792103993452,0.7372515420781127,-1.2175018053312527,0.5928718997527298,6.321817694164267,25.624148159017967,1.0979995727539062,2.809304345934251,0.7076986312866183,-3.3152027149506935,4.73059997752393,-1.303752041832034,2.7191493044052706,-1.4634376108865865,31.419525485080552,-38.00106659828724,2.0114506731186554,6,0.36100006103515625,-1.3289985656738281,1.6615018844604492,6.911003112792969,1.0100021362304688,1,0.08152652903205526,1.2502501126461536,49.66600036621094,-1.1133388659139987,51.88000106811523,-1.3404284100670278,50.8380012512207,0.08152652903205526
4525,2018-06-27,48.77199935913086,50.41600036621094,48.49800109863281,50.11000061035156,4411000.0,-0.02448193981589253,-1.0339358782208037,-15.558419091554294,53.74138183506434,72.10298053506564,1.794052211429154,0.28660868199371947,1.6330497035503129,7.387578512934269,23.445528817655468,1.917999267578125,2.6370021740126077,-0.68480033874512,-4.282113412526428,2.912512735036188,-2.483456875635774,1.113856198145534,4.097999572753913,7.461832219673548,-57.529219280813344,1.7986565368906533,6,1.5620002746582031,-0.10499954223632812,2.023501396179199,7.273002624511719,2.8540000915527415,2,0.09755596413283496,-2.12822240577316,49.99599838256836,1.2502501126461536,49.66600036621094,-1.1133388659139987,51.88000106811523,0.09755596413283496
4526,2018-06-28,49.32600021362305,49.53200149536133,47.74599838256836,48.4020004272461,4617000.0,0.011358994131301037,1.6736526518666572,-0.690582154190028,52.75519895021659,68.6463164189265,1.0911106230287118,0.02215832320729305,0.9040648965466715,6.692761919335794,21.255670897621183,1.7860031127929688,2.3690041082270454,-0.3138994216918931,-3.4403374400688236,2.8125385966850374,-1.8771184308803583,1.2493195874965721,3.456558761596689,35.71432882795491,-24.297205211037443,1.5632190091884648,6,0.6319980621337891,-0.6590003967285156,1.4695005416870117,6.719001770019531,2.2360000610351562,3,0.07411908961089342,-1.0339358782208037,48.77199935913086,-2.12822240577316,49.99599838256836,1.2502501126461536,49.66600036621094,0.07411908961089342
4527,2018-06-29,50.53400039672852,50.88399887084961,49.72000122070313,49.94400024414063,4653500.0,0.024490130516843456,-1.242773929181736,0.6385284512903554,49.488125023717565,65.49772704042353,-0.20806078340194034,-0.9147116283333432,-0.45507897445584433,5.3451020046664155,19.544493889888624,1.5579986572265625,2.1396192266564356,0.6922006607055735,-2.080958199902213,3.46535952131336,-0.6943787695983161,2.078780091009463,2.0470961547851587,79.61164625518387,22.103711700858533,1.386579430303893,6,-0.5760021209716868,-1.8670005798339915,0.2044992446899343,5.454000473022454,1.7739982604980398,4,0.02746666555951327,1.6736526518666572,49.32600021362305,-1.0339358782208037,48.77199935913086,-2.12822240577316,49.99599838256836,0.02746666555951327
4528,2018-07-02,50.13000106811523,50.39400100708008,49.52399826049805,49.88600158691406,3838500.0,-0.007994604136652761,1.253894996911674,0.4135583357579164,43.14834025894537,61.6184579547363,0.1590500483572299,-0.31848797963576914,-0.15303740198343263,5.62113074914658,18.318858311071324,1.0100021362304759,1.7715169657199183,0.1558012008666907,-2.3861934484895357,2.697795850222917,-1.1151961238114225,1.426798525544804,2.257691556640644,75.97203042032147,20.133634798794148,1.270997324678114,7,-0.17200279235839133,-1.3850021362304545,-0.5260009765624929,5.002000808715827,0.464000701904304,0,0.029323705858463445,-1.242773929181736,50.53400039672852,1.6736526518666572,49.32600021362305,-1.0339358782208037,48.77199935913086,0.029323705858463445
4529,2018-07-03,49.91600036621094,51.79199981689453,49.87799835205078,51.599998474121094,3406000.0,-0.004268914768493892,-1.174999024652451,-6.901646264246718,44.18268146823764,57.609914027519615,0.430556037128234,0.0763178955850421,-0.00999264329198013,5.766537857063284,16.91815382984227,1.91400146484375,1.4522393866433347,-0.17049961090087606,-2.4708458186837845,2.1298465968820324,-1.3206727147923303,0.9796734929905782,2.2860244888574357,53.633248007090096,-0.35733188589176024,1.1501731038914553,7,0.04199790954589844,-0.9990005493164062,-0.5745000839233398,5.216001510620117,-4.872001647949219,1,0.036621506161932826,1.253894996911674,50.13000106811523,-1.242773929181736,50.53400039672852,1.6736526518666572,49.32600021362305,0.036621506161932826
4530,2018-07-05,51.25199890136719,51.29800033569336,49.90599822998047,50.02399826049805,4593000.0,0.02676493559889881,1.1090884920715196,-0.7292173519084834,51.11110956701066,54.75310679363465,-0.9641975320310081,-1.0234224515012613,-1.3598158444320063,4.362567401148269,15.331664686864666,1.3920021057128906,1.2428200348943363,0.9821989059448271,-1.047525864422667,3.011923676312321,-0.03266347923891999,1.9970612911285741,0.7717848948011863,86.65346702682827,33.22748677121005,1.014862385183746,7,-1.2940006256103516,-2.3349990844726562,-1.9959983825683594,3.880002975463867,-6.318000793457031,3,-0.004799781234713918,-1.174999024652451,49.91600036621094,1.253894996911674,50.13000106811523,-1.242773929181736,50.53400039672852,-0.004799781234713918
4531,2018-07-06,52.237998962402344,52.56999969482422,51.05199813842773,51.06000137329102,5705500.0,0.01923827523161936,-1.5427075312858243,0.9592809237278337,55.287405004115485,52.34263719411381,-1.934116588698565,-1.7600536465844243,-2.3160368339097204,3.3031963926993555,13.625132361772337,1.5180015563964915,1.1007011193201777,1.7525989532470732,-0.14030763057802176,3.645505537072168,0.8061456613345257,2.6990522451596206,-4.492000579833984,89.10044070628223,33.95341411096375,0.9464532919125458,7,-2.0799999237060547,-3.23699951171875,-3.842498779296875,2.8330020904541087,-9.079998016357422,4,-0.011715600212007016,1.1090884920715196,51.25199890136719,-1.174999024652451,49.91600036621094,1.253894996911674,50.13000106811523,-0.011715600212007016
4532,2018-07-09,53.51399993896485,53.959999084472656,52.74599838256836,53.0,5465500.0,0.024426681762463653,-1.3757278509361284,0.4363336085879525,61.97072775309237,52.58300631393907,-3.3011063841085004,-2.801820953681073,-3.5562955465984842,1.9438617097587425,11.79326373953332,1.7220001220703125,0.8472956987208136,2.7886999130249066,0.6409813085466567,4.9364185175031565,1.7148406107857852,3.862559215264028,-5.671521530151374,89.94591833487995,29.580560310950986,1.0738593022391234,7,-2.661001205444343,-3.72400093078614,-5.268999099731452,1.154001235961907,-11.872001647949226,0,-0.036476429841405866,-1.5427075312858243,52.237998962402344,1.1090884920715196,51.25199890136719,-1.174999024652451,49.91600036621094,-0.036476429841405866
4533,2018-07-10,53.04800033569336,54.09199905395508,52.599998474121094,53.599998474121094,3639500.0,-0.008707994240815253,-1.0607716321772462,-1.073926466877425,62.80108678455377,52.72067296055042,-2.575791357284814,-2.2621519224250335,-3.0810889402866692,2.304002853149683,11.474292930500383,1.4920005798339844,0.6483238626935446,2.2023002624511747,-0.1822128985712439,4.586813423473593,1.0100436819399619,3.3945568429623876,-4.9608210998535185,75.22547355557064,10.83521898534562,1.1922565805112109,7,-2.1290016174316406,-2.6490001678466797,-4.869500160217285,1.3669986724853445,-12.917999267578132,1,-0.013949662075554037,-1.3757278509361284,53.51399993896485,-1.5427075312858243,52.237998962402344,1.1090884920715196,51.25199890136719,-0.013949662075554037
4534,2018-07-11,53.10400009155274,53.50199890136719,51.79999923706055,52.04399871826172,4240000.0,0.001055643106337767,-1.1989654976971358,-1.920298818960228,59.27349510604677,53.335352212881794,-2.3965841355161928,-2.3092751969918694,-3.147286626893809,2.1301546665574307,11.896018631703283,1.7019996643066406,0.35979582224032924,2.1774999618530373,-0.4003341942958585,4.755334118001933,0.8885828837785894,3.466417039927485,-4.6565316666259875,76.39754496120162,14.57942310825662,1.2889170780744492,7,-2.1850013732910227,-2.7030010223388743,-5.3439998626709055,1.3109989166259624,-13.054000854492195,2,-0.04726571100493193,-1.0607716321772462,53.04800033569336,-1.3757278509361284,53.51399993896485,-1.5427075312858243,52.237998962402344,-0.04726571100493193
4535,2018-07-12,53.41999816894531,53.61800003051758,52.7599983215332,53.433998107910156,3894000.0,0.005950551311535435,3.4921110445376473,-0.013207472478434304,61.10441203733324,54.26304255589476,-2.2170767466135217,-2.569736852357053,-3.4950375042841983,1.7037512966042812,12.119790108512932,0.858001708984375,0.39344269212338645,2.374598121643068,-0.43464549016304943,5.183841733449185,0.9699763157400056,3.77921992754613,-4.633857906276859,77.89471438717665,17.5351809700934,1.4046218059030589,7,-1.61199951171875,-3.0189990997314453,-5.63449764251709,0.28800201416015625,-12.093997955322266,3,-0.15679520287877546,-1.1989654976971358,53.10400009155274,-1.0607716321772462,53.04800033569336,-1.3757278509361284,53.51399993896485,-0.15679520287877546
4536,2018-07-13,53.22200012207031,53.597999572753906,52.7760009765625,53.597999572753906,1741000.0,-0.003706440540278799,3.3723393462248645,26.857220708446867,56.223334341670714,55.011399146778444,-1.5738164692081824,-2.316115325036982,-3.291901613515364,1.7783738242823262,12.232606564707252,0.8219985961914062,0.3851460540444549,2.0659000396728544,-0.9068670589609127,5.0386671383066215,0.5795164903559709,3.552283588989738,-4.117508331924661,62.04192838620983,5.450149155620451,1.486383549316884,7,-1.41400146484375,-2.8210010528564453,-5.3964996337890625,-0.7089996337890625,-11.25,4,-0.15572511358368235,3.4921110445376473,53.41999816894531,-1.1989654976971358,53.10400009155274,-1.0607716321772462,53.04800033569336,-0.15572511358368235
4537,2018-07-16,53.61399841308594,53.98400115966797,52.9000015258789,53.43600082397461,2537000.0,0.007365343093392429,1.3616470461128187,-0.47339853499178214,72.03126011151181,58.220612463730276,-1.657248844916893,-2.6354702372500753,-3.638252522514911,1.2769284280076363,12.296442676374324,1.0839996337890696,0.5961775454089349,2.32599849700928,-0.8408781820352829,5.492875176053843,0.7425601574869987,3.9094368365315617,-4.2102561871117175,79.14482203071064,18.511053418095877,1.583438339522281,7,-1.6289997100830078,-3.2129993438720703,-5.704998016357422,-1.1129989624023438,-11.368000030517578,0,-0.19502364637085057,3.3723393462248645,53.22200012207031,3.4921110445376473,53.41999816894531,-1.1989654976971358,53.10400009155274,-0.19502364637085057
4538,2018-07-17,53.28400039672852,53.83000183105469,52.30400085449219,52.84000015258789,2690000.0,-0.006155071923844235,-1.013195440477089,2.4944171792289462,68.34824302369542,60.90567485878114,-0.9306771419437467,-2.1966246977808552,-3.280716882484562,1.485858929937372,12.081892991664049,1.5260009765625,0.8022094719272133,1.855400466918951,-1.4071802843792511,5.117981218217153,0.22411009126984993,3.486690842568052,-3.598962761075448,67.9487112308155,3.4700179861525697,1.631290375649101,7,-1.2850017547607493,-2.365001678466804,-5.17399978637696,-1.3139991760253977,-10.967998504638679,1,-0.21848964077456323,1.3616470461128187,53.61399841308594,3.3723393462248645,53.22200012207031,3.4921110445376473,53.41999816894531,-0.21848964077456323
4539,2018-07-18,52.32400131225586,53.39599990844727,51.63000106811523,53.39599990844727,3606000.0,-0.018016648099334565,2.2947782704310584,-2.414409925080739,70.42321422774671,63.05146426552959,0.4546269094432418,-1.0970791879740744,-2.329493553287719,2.3109535273104598,11.331332465295576,1.7659988403320455,0.9617684759911711,0.7711013793945298,-2.4250735439591864,3.967276302748246,-0.8269860822823247,2.3691888410713844,-2.374545991504668,29.481742444744636,-40.46558173540103,1.5980874616768572,7,0.24799728393554688,-1.4050025939941406,-3.6110010147094727,-1.148000717163086,-11.173999786376953,2,-0.23304793093651321,-1.013195440477089,53.28400039672852,1.3616470461128187,53.61399841308594,3.3723393462248645,53.22200012207031,-0.23304793093651321
4540,2018-07-19,52.42200088500977,53.13000106811523,51.56399917602539,51.97000122070313,3118500.0,0.0018729372810974976,-1.4778437367021287,-0.42164203004789447,68.7864341056561,64.551356387923,0.6035111739188181,-1.1399546097684592,-2.4520747885119007,2.087085473926628,11.029512744083405,1.5660018920898366,1.2535103525334677,0.7970008850097727,-2.409799139347207,4.003800909366753,-0.8063991271687172,2.4004008971882627,-2.223992940266349,35.45458701207018,-37.21924355738149,1.603400012178491,7,0.40599822998046164,-1.503002166748054,-3.2520008087158274,-1.2460002899169993,-10.92399978637696,3,-0.236007810443707,2.2947782704310584,52.32400131225586,-1.013195440477089,53.28400039672852,1.3616470461128187,53.61399841308594,-0.236007810443707
4541,2018-07-20,52.849998474121094,53.20000076293945,52.45600128173828,52.90399932861328,2667000.0,0.008164464955280115,1.303390691247505,-0.11947100574736895,65.52280103559477,64.94603119708991,0.30335632654065137,-1.4856604033405247,-2.9117287221914054,1.57354987416322,10.803926758856825,0.7779998779296804,1.5869643237454056,1.1243986129760728,-2.104607685914182,4.353404911866328,-0.4901045364690546,2.7389017624212,-2.418351062824968,53.14042330494381,-17.8851675496186,1.6145031494451267,7,-0.021999359130859375,-1.930999755859375,-3.5579986572265625,-1.6739978790283203,-10.493999481201172,4,-0.2180510613664629,-1.4778437367021287,52.42200088500977,2.2947782704310584,52.32400131225586,-1.013195440477089,53.28400039672852,-0.2180510613664629
4542,2018-07-23,52.25600051879883,52.72999954223633,51.70600128173828,52.5359992980957,2526500.0,-0.011239318306000112,2.0658664169217413,5.18508053122351,63.89544619073125,65.06762668666519,0.7824208748259593,-0.9086354131343555,-2.401623791648241,2.087139948770286,11.179835553315709,1.1439971923828125,1.7456466434482465,0.5116006851196317,-2.725558703746067,3.7487600739853306,-1.1069790093132212,2.1301803795524847,-1.6047320089431665,30.53841712133787,-38.214845675178736,1.6185796944328499,7,0.5179996490478516,-1.3370018005371094,-2.692500114440918,-1.0799999237060547,-9.942001342773438,0,-0.19680037306010245,1.303390691247505,52.849998474121094,-1.4778437367021287,52.42200088500977,2.2947782704310584,52.32400131225586,-0.19680037306010245
4543,2018-07-24,52.75400161743164,53.29399871826172,52.67599868774414,52.84400177001953,2596500.0,0.009530027053135548,-4.0242677045697715,0.32143051771117165,67.88508962438098,66.02447052203567,0.2663387177987744,-1.2263025784124153,-2.9847478575038764,1.532525775928356,10.467123231194803,1.0379981994628906,1.7909088745839625,0.8552017211914062,-2.2567097965056035,3.967113238888416,-0.7007540376570986,2.411157480039911,-1.8962892749300124,64.95643917309366,-5.473554224278274,1.5559557588485062,7,0.019998550415039062,-1.8350028991699219,-3.1895017623901367,-1.5780010223388672,-10.862003326416016,1,-0.19918874232644168,2.0658664169217413,52.25600051879883,1.303390691247505,52.849998474121094,-1.4778437367021287,52.42200088500977,-0.19918874232644168
4544,2018-07-25,54.071998596191406,54.12799835205078,53.03200149536133,53.09400177001953,2136500.0,0.024983829441371785,1.0110101632275947,-10.866612978425804,67.81205785859953,66.76976450217636,-1.0056639421001137,-2.34342764834674,-4.386235610998639,0.15810726840398104,9.694325210330007,1.3739967346191406,1.662575785378408,1.9693986892700224,-1.1516813615877766,5.090478740127821,0.4088586638411229,3.529938714698922,-3.0202290510025733,97.81592145648878,28.222031299599323,1.5605400254289008,7,-1.2259998321533203,-3.135000228881836,-4.507498741149902,-2.895998001098633,-15.194000244140625,2,-0.2174137633027976,-4.0242677045697715,52.75400161743164,2.0658664169217413,52.25600051879883,1.303390691247505,52.849998474121094,-0.2174137633027976
4545,2018-07-26,53.52999877929688,53.75799942016602,53.22999954223633,53.290000915527344,2139500.0,-0.010023669014755043,-1.933327681939598,0.24539738509065537,58.64562656733734,67.03890808280599,-0.4988824308108093,-1.503794070661364,-3.915113803150014,0.6205769217795805,8.399325036166406,0.8419990539550781,1.54096249300418,1.1894989013671946,-1.5666638719234527,3.945661674657842,-0.1885824852781326,2.567580288012522,-2.2321309295590908,75.30964921122957,7.8451666897287,1.3780813866453252,7,-0.6840000152587962,-2.593000411987312,-3.965498924255378,-2.3539981842041087,-13.98799896240235,3,-0.23127213778689704,1.0110101632275947,54.071998596191406,-4.0242677045697715,52.75400161743164,2.0658664169217413,52.25600051879883,-0.23127213778689704
4546,2018-07-27,52.98199844360352,53.68000030517578,52.20199966430664,53.28799819946289,2649000.0,-0.010237256644685444,1.7119179108134024,-1.2750103315636545,46.05573294794091,64.15273839796477,0.012844162354731736,-0.7039434479632334,-3.4435639946485637,1.0661480189318908,6.79835962797873,1.4780006408691406,1.4656197712857804,0.45869865417481037,-1.9139105640720757,2.8313078724216965,-0.7276059549486362,1.645003263298257,-1.4577201536806896,52.683678998034665,-11.443945739912365,1.1863046091234442,7,-0.1359996795654368,-2.0450000762939524,-3.5004987716674876,-1.8059978485107493,-13.527999877929695,4,-0.21675281571711202,-1.933327681939598,53.52999877929688,1.0110101632275947,54.071998596191406,-4.0242677045697715,52.75400161743164,-0.21675281571711202
4547,2018-07-30,51.92200088500977,53.11999893188477,51.5099983215332,53.11999893188477,2707000.0,-0.020006749268283275,1.6878184226615158,3.915029420564567,42.32759481141692,61.261555263267155,0.9024990545975697,0.49052053029327425,-2.345990326055272,1.9985655390973207,6.129368834835057,1.6100006103515696,1.305160713102481,-0.6706989288329979,-2.873423314574076,1.5320254569080802,-1.772061121703537,0.4306632640375412,2.2059974670410085,15.737301706414295,-45.04555512850512,1.1013621928705404,7,0.8969974517822195,-0.9850025177002024,-1.982001304626472,-0.7460002899169993,-13.97200012207032,0,-0.18423792860516708,1.7119179108134024,52.98199844360352,-1.933327681939598,53.52999877929688,1.0110101632275947,54.071998596191406,-0.18423792860516708
4548,2018-07-31,51.599998474121094,51.70399856567383,49.96200180053711,51.262001037597656,3123000.0,-0.0062016564346548675,5.380968350450639,-0.28213521499898103,40.11043781313659,57.89346899497714,1.0733824658291198,0.9784644749744729,-1.9904748654335407,2.167051132373807,5.630202312705313,1.9599990844726634,1.2182932626761271,-1.0662012100219727,-3.0052460718466563,0.872843651802711,-2.0357236409343145,-0.09667877910963085,2.475639877319338,39.31824362621796,-18.684370679686133,0.9695224309123408,7,0.44500160217285156,-0.6630001068115234,-1.912999153137207,-0.6669979095458984,-13.361999511718757,1,-0.17996123202896808,1.6878184226615158,51.92200088500977,1.7119179108134024,52.98199844360352,-1.933327681939598,53.52999877929688,-0.17996123202896808
4549,2018-08-01,51.74399948120117,52.22600173950195,51.00400161743164,51.29600143432617,1877000.0,0.002790717273999599,-1.3682226132213564,1.3254480610356192,38.72442513823937,54.553245776375284,0.936990645788562,1.0313101946488246,-2.0164563182274478,1.8717500586134008,5.8027240676021306,1.2220001220703125,0.9301407981467804,-1.0136001586914034,-2.5339380037309454,0.5067376863481385,-1.773769081211178,-0.2534312361716289,2.1670934082031295,46.944120076615484,-8.18940468549642,0.7601689225197716,8,0.30100059509277344,-0.8070011138916016,-2.135000228881836,-1.3179988861083984,-13.07400131225586,2,-0.19039891173786871,5.380968350450639,51.599998474121094,1.6878184226615158,51.92200088500977,1.7119179108134024,52.98199844360352,-0.19039891173786871
4550,2018-08-02,51.00600051879883,51.15599822998047,50.41600036621094,50.90800094604492,3913500.0,-0.014262503281572969,2.7186289920637963,0.21875,36.101337490651055,51.28419427138154,1.6237629033332084,1.8445032751063053,-1.178121337260798,2.447001042857849,6.090984339337442,1.3279991149902344,0.6705533256059155,-1.7392992019653306,-3.31393494340152,-0.16466346052914105,-2.526617072683429,-0.9519813312472323,2.747128727050786,28.07958951460574,-25.0985970201713,0.787317870718096,8,1.0389995574951172,-0.06900215148925781,-1.4940013885498047,-0.5799999237060547,-13.327999114990234,3,-0.23777598798945498,-1.3682226132213564,51.74399948120117,5.380968350450639,51.599998474121094,1.6878184226615158,51.92200088500977,-0.23777598798945498
4551,2018-08-03,51.6259994506836,52.06800079345703,50.90800094604492,50.90800094604492,2641500.0,0.01215541162958389,-2.2312040761028378,7.326547294667258,37.87803931748469,48.39337128546526,0.9072922812196182,1.23987296094041,-1.6701354922878835,1.6747336104923178,6.643175276372762,1.1599998474121094,0.46777363463156263,-1.0887002944946218,-2.7273307256162838,0.5499301366270402,-1.9080155100554492,-0.2693850789337944,1.9754846973535152,52.691550401642914,2.682387423517639,0.8193152155608294,8,0.41900062561034446,-0.6890010833740305,-2.125499725341804,-1.1999988555908274,-13.868000030517585,4,-0.23406810061532013,2.7186289920637963,51.00600051879883,-1.3682226132213564,51.74399948120117,5.380968350450639,51.599998474121094,-0.23406810061532013
4552,2018-08-06,51.5620002746582,51.80400085449219,51.25600051879883,51.41400146484375,2812500.0,-0.0012396694825547172,-1.362066839314342,0.2061269053602432,39.147956966085964,45.2003565456547,0.9638544203057577,1.2122898220130196,-1.4150043472932126,1.576403055011511,6.5392883514497475,0.5480003356933594,0.27531451882217084,-1.0550994873046875,-2.7254975590933554,0.6152985844839804,-1.8902985231990215,-0.21990045141035353,1.8939045794789138,70.6713125996219,21.984110095851648,0.8351990358943345,8,0.4829998016357422,0.26399803161621094,-2.2495012283325195,-1.1359996795654297,-13.243999481201172,0,-0.234824127157364,-2.2312040761028378,51.6259994506836,2.7186289920637963,51.00600051879883,-1.3682226132213564,51.74399948120117,-0.234824127157364
4553,2018-08-07,52.30799865722656,53.36000061035156,51.821998596191406,51.821998596191406,4378500.0,0.014467987638078661,-5.32922560085399,3.2838106039126735,49.896355723955885,43.20972297513874,0.16532275965872856,0.43005919419668004,-1.9929166986002116,0.6343278852919312,6.200807542722036,1.7980003356933594,0.10751265026702583,-0.2721010208129897,-1.9350773776357144,1.390875336009735,-1.103589199224352,0.5593871575983727,-2.345996856689453,64.26624096860131,12.606477341888166,0.8314881784113627,8,-0.447998046875,-0.48200035095214844,-2.995499610900879,-1.881998062133789,-11.955997467041016,1,-0.2744895286163561,-1.362066839314342,51.5620002746582,-2.2312040761028378,51.6259994506836,2.7186289920637963,51.00600051879883,-0.2744895286163561
4554,2018-08-08,50.59400177001953,52.52399826049805,50.32400131225586,52.00400161743164,4876500.0,-0.03276739564132103,-1.2564062435810408,-2.9012338895778718,40.20993122012866,41.16131238100445,1.490863264525565,2.0515561113561347,-0.1385037866356953,2.135947451665402,6.545671993738611,2.1999969482421875,-0.054995341861513225,-1.860597991943358,-3.723882466321399,0.0026864824346830574,-2.792240229132375,-0.928955754754341,-0.56403999328613,8.893297766340943,-42.964996107833834,0.9316422371890197,8,1.226999282836914,1.40899658203125,-1.2425031661987305,-0.7250022888183594,-10.208000183105469,2,-0.24421872900631048,-5.32922560085399,52.30799865722656,-1.362066839314342,51.5620002746582,-2.2312040761028378,51.6259994506836,-0.24421872900631048
4555,2018-08-09,45.04399871826172,48.35200119018555,44.7760009765625,47.599998474121094,20879000.0,-0.10969685847318322,-1.3130696763177505,1.8127659804719944,23.004551887613886,38.600070040968106,6.381635106357038,7.3170235578075165,5.511531426352349,7.467853027851731,7.593393741221282,5.818000793457031,-0.4557340149141993,-6.991801071166989,-10.746610851449113,-3.236991290884866,-8.869205961308054,-5.114396181025924,8.316001892089844,3.122061429782726,-46.56750772391909,1.8774048901410625,8,4.0240020751953125,4.408000946044922,4.393500328063965,4.466001510620117,-5.369998931884766,3,-0.14150609916282286,-1.2564062435810408,50.59400177001953,-5.32922560085399,52.30799865722656,-1.362066839314342,51.5620002746582,-0.14150609916282286
4556,2018-08-10,44.933998107910156,45.209999084472656,43.64400100708008,45.20000076293945,9062500.0,-0.0024420702753231716,9.951062382457685,0.10406990627425228,23.801327746595277,36.541595922654594,5.844592863600944,7.140361579034874,5.7139020589211285,7.367568389453091,8.805774666698422,1.5659980773925781,-1.0023177102103773,-6.687401580810544,-11.5553915547247,-1.819411606896388,-9.121396567767619,-4.2534065938534695,8.254322509765622,13.277039455577189,-37.230786946637764,2.433994986957077,8,3.568002700805664,3.9520015716552734,4.503500938415527,4.405002593994141,-5.131999969482429,4,-0.16148121711039598,-1.3130696763177505,45.04399871826172,-1.2564062435810408,50.59400177001953,-5.32922560085399,52.30799865722656,-0.16148121711039598
4557,2018-08-13,43.15800094604492,44.93000030517578,42.71799850463867,44.79399871826172,11196000.0,-0.03952457463500425,1.3186590186156335,6.150306176592907,18.541810376522776,34.14508176303084,6.980784446444439,8.530205574300524,7.53671461958681,8.904340047886002,9.949357965113945,2.2159996032714844,-1.5119260966382697,-7.940598869323729,-14.006110949649731,-1.8750867889977272,-10.97335490948673,-4.907842829160728,9.648546887207026,4.134583295844734,-42.70545835884343,3.032756040163002,8,4.880998611450195,5.264997482299805,6.4214982986450195,6.180999755859375,-2.2180023193359446,0,-0.12512167865768054,9.951062382457685,44.933998107910156,-1.3130696763177505,45.04399871826172,-1.2564062435810408,50.59400177001953,-0.12512167865768054
4558,2018-08-14,41.641998291015625,42.99800109863281,41.16999816894531,42.68000030517578,10725500.0,-0.03512680434213267,1.183989244126427,0.6344764227604363,9.773453849808092,30.928307175427364,7.750773792977576,9.622657398483646,9.051095230050429,10.224991645471079,11.6599461295231,1.9880027770996094,-1.9609028535397286,-8.874501419067386,-16.167311155869456,-1.5816916822653155,-12.52090628746842,-5.228096550666351,10.559236582519524,4.157126283814953,-34.73798680941997,3.6464048684010337,8,5.6230010986328125,6.006999969482422,8.679500579833984,7.697002410888672,0.996002197265625,1,-0.0798231985489456,1.3186590186156335,43.15800094604492,9.951062382457685,44.933998107910156,-1.3130696763177505,45.04399871826172,-0.0798231985489456
4559,2018-08-15,40.13000106811523,40.82799911499024,39.07400131225586,39.99599838256836,11772500.0,-0.03630943002143616,1.2928094145806204,-0.12909674906102084,9.196095254092171,27.93883581580971,8.316660135240099,10.724100679464144,10.53780670519577,11.552737355014209,13.54113389501813,2.5679969787597656,-2.386615223018339,-9.776798629760748,-18.358378790003762,-1.1952184695177337,-14.067588709882259,-5.486008549639237,11.188734869052738,11.381760829414949,-21.960887265117,4.290790080121509,8,6.086999893188484,6.470998764038093,10.528998374938972,9.20899963378907,2.819999694824226,2,0.005532023826600563,1.183989244126427,41.641998291015625,1.3186590186156335,43.15800094604492,9.951062382457685,44.933998107910156,0.005532023826600563
4560,2018-08-16,40.04999923706055,40.93999862670898,39.847999572753906,40.055999755859375,5993000.0,-0.0019935666315804568,-4.326826635900932,-0.04477909360054895,9.465889633930573,24.781930295414806,7.464041655023117,10.360908341333143,10.593779796452338,11.440659180789716,15.459988398697554,1.091999053955071,-2.8236214328926295,-9.238200378417972,-18.78568467418868,0.30928391735273664,-14.01194252630333,-4.464458230532614,10.044263237616207,15.906099725523232,-14.370815027168353,4.773742147885354,8,6.167001724243164,6.551000595092773,10.609999656677246,9.28900146484375,1.9560012817382812,3,0.00838957194142953,1.2928094145806204,40.13000106811523,1.183989244126427,41.641998291015625,1.3186590186156335,43.15800094604492,0.00838957194142953
4561,2018-08-17,41.32600021362305,41.608001708984375,39.77999877929688,39.81999969482422,7199500.0,0.03186019977203247,-1.305170518639326,-250.9783852511125,17.23156496971461,22.346775629151324,5.110790628152856,8.619202725876391,9.297121004267808,10.031122871533718,17.383663867281,1.828002929687493,-3.289383576268847,-7.385999488830564,-17.407594584113312,2.635595606452185,-12.396797036471938,-2.3752019411891894,7.66623614481162,38.45627200568036,6.078287113777257,5.010797547641375,8,4.891000747680664,5.274999618530273,9.778498649597168,8.01300048828125,1.7840003967285156,4,-0.039974844376580054,-4.326826635900932,40.04999923706055,1.2928094145806204,40.13000106811523,1.183989244126427,41.641998291015625,-0.039974844376580054
4562,2018-08-20,41.97200012207031,42.57400131225586,41.560001373291016,41.79999923706055,5192000.0,0.01563180334675396,-2.1104454208768,0.11421037566902827,20.81008901116239,19.114968216618717,3.309411089605284,7.550358663680669,8.612075948984469,9.273851536001366,18.737060967927306,1.2480010986328125,-3.709286242478349,-6.225799560546875,-16.533010818024962,4.081411696931212,-11.379405189285919,-1.0721939318078313,6.028412731746471,73.85318469882458,40.6035331589121,5.1536056287390455,8,3.8269996643066406,4.628999710083008,9.132498741149902,7.367000579833984,2.352001190185547,0,-0.05170118120011924,-1.305170518639326,41.32600021362305,-4.326826635900932,40.04999923706055,1.2928094145806204,40.13000106811523,-0.05170118120011924
4563,2018-08-21,42.24599838256836,42.75400161743164,42.10599899291992,42.17200088500977,3236000.0,0.006528120168235008,-5.291248472278805,0.4302157954267812,21.42941728883298,17.02824444647475,1.629364065835432,6.797262431526022,8.23938564572309,8.870363950663162,20.522749881623824,0.7820014953613281,-4.245287878015333,-5.426401138305664,-15.826577499159583,4.973775222548255,-10.626489318732624,-0.22631295787870442,4.861773317092329,86.19556541479646,52.41947315856592,5.20008818042696,8,1.4670028686523438,4.355001449584961,8.947000503540039,7.0930023193359375,2.8660011291503906,1,-0.030914164793375276,-2.1104454208768,41.97200012207031,-1.305170518639326,41.32600021362305,-4.326826635900932,40.04999923706055,-0.030914164793375276
4564,2018-08-22,42.316001892089844,42.63999938964844,41.7400016784668,42.13600158691406,2466500.0,0.0016570447427364243,1.1739198540455371,2.4325188163730553,22.76545252609546,17.00167785075048,0.29238756664555865,6.114884688802277,8.042130980888444,8.684429790573901,22.50260798679572,0.8999977111816406,-4.863049628375954,-4.768597793579104,-14.972862938039228,5.435667350881019,-9.870730365809166,0.33353477865095726,3.9883927688303586,85.27238374740413,48.67822949754877,5.102132572230062,8,-0.17400169372558594,4.284997940063477,9.142996788024902,7.022998809814453,3.3339996337890554,2,0.007609381363876011,-5.291248472278805,42.24599838256836,-2.1104454208768,41.97200012207031,-1.305170518639326,41.32600021362305,0.007609381363876011
4565,2018-08-23,41.150001525878906,42.63399887084961,41.12200164794922,42.25600051879883,3048500.0,-0.027554596702787704,-1.6024076609183515,-6.144428432162082,18.254551743016094,16.38536940590835,0.9475847025365525,6.646628081696171,9.079085607759339,9.741359856537436,24.64983348284616,1.5119972229003906,-5.757757974887085,-5.315598297119138,-15.37454506787131,4.743348473633034,-10.345071682495224,-0.28612491174305177,4.431353800174861,46.0659528973841,11.03262693568,5.029473385376086,8,0.8519992828369141,5.450998306274414,10.595497131347656,8.18899917602539,5.6399993896484375,3,0.04374238566986555,1.1739198540455371,42.316001892089844,-5.291248472278805,42.24599838256836,-2.1104454208768,41.97200012207031,0.04374238566986555
4566,2018-08-24,41.49800109863281,41.69400024414063,40.77000045776367,41.4119987487793,2910000.0,0.008456854431343253,2.8661027093890055,-0.07775988079922465,20.01906894024195,16.549509246321588,0.06809351099008865,5.685670573107096,8.604519539615012,9.266876013115194,26.74924273769256,0.9239997863769602,-6.496304034324368,-4.393398857116701,-14.193892126148938,5.407094411915537,-9.293645491632816,0.5068477773994147,3.432618826041164,36.69355924121409,5.913396975168411,4.900246634516118,8,-0.46199989318847656,5.102998733520508,10.375497817993164,7.840999603271484,2.865997314453125,4,0.012241539513158761,-1.6024076609183515,41.150001525878906,1.1739198540455371,42.316001892089844,-5.291248472278805,42.24599838256836,0.012241539513158761
4567,2018-08-27,42.35599899291992,42.6259994506836,41.84000015258789,42.04600143432617,4418500.0,0.02067564392433785,-1.177283006107761,3.604524284763806,20.549243258071186,17.746819180573045,-1.0232363971992555,4.294444789093319,7.628347172178508,8.28255426179554,28.321427898169933,1.1279983520507884,-6.4808020093884835,-3.057100868225099,-12.547166779955099,6.4329650435049,-7.802133824090099,1.6879320876399007,1.9889590705122444,79.93939557080067,51.189304803162685,4.745032955865001,8,-1.4419975280761719,4.245000839233398,9.517499923706055,6.983001708984375,2.1739997863769602,0,0.017801530724317782,2.8661027093890055,41.49800109863281,-1.6024076609183515,41.150001525878906,1.1739198540455371,42.316001892089844,0.017801530724317782
4568,2018-08-28,42.31399917602539,42.96200180053711,41.72600173950195,42.70199966430664,2521500.0,-0.0009915907520338108,1.722452820676559,-1.251624335499114,22.806092188667108,19.25904106219248,-0.9788223654257635,3.7999145465796005,7.565495937119877,8.21372447986436,29.063355606764308,1.2360000610351562,-6.508094392879009,-2.634800720214841,-11.751663508808491,6.482062068378809,-7.193232114511666,1.9236306740819842,1.503863212289147,70.43785458215865,37.55769235675155,4.558431394296826,8,-0.9429988861083984,4.28700065612793,9.532500267028809,7.025001525878906,0.6100006103515625,1,0.04750206020161074,-1.177283006107761,42.35599899291992,2.8661027093890055,41.49800109863281,-1.6024076609183515,41.150001525878906,0.04750206020161074
4569,2018-08-29,41.891998291015625,42.2760009765625,41.44200134277344,42.18600082397461,3638000.0,-0.00997307967167671,2.5189647263333255,0.7577375334277174,34.38985629141625,22.028370690802,-0.31357330889232315,3.6322094455570877,7.896019087042561,8.496503724753765,30.264812075467916,0.8719978332519531,-6.283277649266516,-2.564201545715335,-11.186361991003523,6.057958899572853,-6.875281768359429,1.746878676928759,1.4514779896930463,51.18600118339076,13.94093922124425,4.311080222644095,8,-0.5209980010986328,4.709001541137695,9.954501152038574,7.447002410888672,1.2100028991699219,2,0.0768643500444739,1.722452820676559,42.31399917602539,-1.177283006107761,42.35599899291992,2.8661027093890055,41.49800109863281,0.0768643500444739
4570,2018-08-30,38.87799835205078,41.31800079345703,38.36399841308594,41.29999923706055,13425500.0,-0.0719469125828558,1.403578174007645,8.238027273552957,26.707693246694717,23.08127383268868,2.812454739422975,5.998573112835757,10.74481662476596,11.346019365968644,31.543963312652895,3.5279998779296875,-5.837856547954047,-4.971801376342775,-13.35706240591037,3.4134596532248196,-9.164431891126576,-0.7791708615589741,4.084003448486328,11.178763816652411,-27.896079641163915,4.192630514783799,8,1.7850017547607422,7.183000564575195,13.013500213623047,10.461002349853516,4.484001159667969,3,0.1741860039322447,2.5189647263333255,41.891998291015625,1.722452820676559,42.31399917602539,-1.177283006107761,42.35599899291992,0.1741860039322447
4571,2018-08-31,39.54199981689453,39.810001373291016,37.7760009765625,38.11000061035156,8485500.0,0.01707910625518938,1.0670711378174065,-0.5912463597374759,34.79138702765944,24.63475139007724,2.0883974405267622,4.6197057119630855,9.924500127776867,10.522119959095065,33.60491078844663,2.0340003967285156,-5.182951492723085,-3.7035999298095703,-11.44646173768787,4.039261878068729,-7.57503083374872,0.16783097412957915,2.8682415771484386,34.05319243622005,-9.051346145810783,3.87143090393915,8,0.8270015716552734,6.186000823974609,12.349498748779297,9.797000885009766,3.8779983520507812,4,0.18329879955985606,1.403578174007645,38.87799835205078,2.5189647263333255,41.891998291015625,1.722452820676559,42.31399917602539,0.18329879955985606
4572,2018-09-04,39.45399856567383,39.83000183105469,38.00199890136719,39.29800033569336,6138000.0,-0.0022255134193568393,3.026417060177794,0.10893737179999467,39.54111319837478,26.647162046692998,1.9910368890800711,3.9569719491989304,9.818348979399921,10.467025281356072,35.772435814975545,1.8280029296875,-4.522306937959982,-3.1862010955810547,-10.032715447169792,3.660313256007683,-6.6094582713754235,0.23705608021331415,2.307449169921874,32.356292373769655,-15.027320789075745,3.423257175794368,9,0.9150028228759766,6.114002227783203,12.4375,9.842000961303711,2.6480026245117188,1,0.12444872575435117,1.0670711378174065,39.54199981689453,1.403578174007645,38.87799835205078,2.5189647263333255,41.891998291015625,0.12444872575435117
4573,2018-09-05,37.95000076293945,38.64599990844727,37.74399948120117,38.402000427246094,6342000.0,-0.038120288371554234,-1.0879585682559891,-2.8974666210201985,39.57137591106344,28.514486867244994,3.1531496044285987,4.56415863863009,11.178089574713937,11.826734201868803,38.97652531522873,1.7099990844726562,-4.118093047328941,-3.972299003601073,-9.418285014437181,1.4736870072350357,-6.695292009019127,-1.2493059981830186,3.2534844263916014,4.54548132760175,-45.43440427093492,2.722993005418055,9,2.4029998779296875,7.601999282836914,13.927997589111328,11.345998764038086,4.329998016357429,2,0.17338597849998494,3.026417060177794,39.45399856567383,1.0670711378174065,39.54199981689453,1.403578174007645,38.87799835205078,0.17338597849998494
4574,2018-09-06,38.23799896240234,38.891998291015625,37.849998474121094,37.849998474121094,4181000.0,0.00758888520877532,-4.371126317445336,-0.858408797441097,41.500936676382295,31.09741852650791,2.4874336362036544,3.4815163120617285,10.735568010939495,11.395646934040407,41.57870075365528,1.0419998168945312,-3.811001771066401,-3.0665006637573313,-6.949560871829746,0.8165595443150835,-5.008030767793542,-1.1249705597211204,2.41196851362794,13.822028534437198,-38.79627205809621,1.9415301040362087,9,2.115001678466804,7.3140010833740305,13.253000259399421,11.058000564575202,5.937999725341804,3,0.1225482753054663,-1.0879585682559891,37.95000076293945,3.026417060177794,39.45399856567383,1.0670711378174065,39.54199981689453,0.1225482753054663
4575,2018-09-07,38.66999816894531,39.29399871826172,37.83599853515625,37.90800094604492,3180500.0,0.011297641567691308,-2.218536186911323,1.9639078968067059,36.471054579794455,32.92541693090263,1.8625139461198046,2.6851793614606407,10.19033855551853,10.804054144819638,42.080452507617736,1.4580001831054688,-3.523606672002394,-2.3158014297485323,-5.944534544060559,1.3129316845634946,-4.130167986904546,-0.5014348725925188,1.5150144279123055,44.39106637675488,-9.604776085058248,1.814366557156014,9,1.6830024719238281,6.882001876831055,12.821001052856445,10.626001358032227,4.918003082275391,4,0.11461089296868487,-4.371126317445336,38.23799896240234,-1.0879585682559891,37.95000076293945,3.026417060177794,39.45399856567383,0.11461089296868487
4576,2018-09-10,37.678001403808594,38.400001525878906,37.5359992980957,38.20000076293945,4716000.0,-0.02565287851328013,-1.1439166260430027,-0.6850410256666983,28.872265012354035,33.850197125822945,2.5207421941319055,3.273538975318459,11.037383584415963,11.632134402905848,42.333269275638905,1.1339988708496094,-3.3221910092530607,-2.944998359680177,-6.356044721512639,0.46604800215228437,-4.650521540596408,-1.2394751787639464,2.116449094543995,6.190145986008358,-43.42283292587761,1.7055231809162303,9,2.5709991455078125,7.769998550415039,13.812997817993164,11.617998123168945,7.371997833251953,0,0.15085720834798844,-2.218536186911323,38.66999816894531,-4.371126317445336,38.23799896240234,-1.0879585682559891,37.95000076293945,0.15085720834798844
4577,2018-09-11,37.757999420166016,37.93199920654297,36.91999816894531,37.13399887084961,3150500.0,0.0021232022234951575,1.0823064002134974,-1.1954048188016575,27.48795468896502,34.37040407030049,1.9220519540227983,2.917842938546279,10.771431410371477,11.393663291022094,42.428519558729406,1.0120010375976562,-2.924341254733342,-2.5950002670288086,-6.016030343972055,0.8260298099144379,-4.305515305500435,-0.8844852285571818,1.6299298621403366,35.29911783137564,-9.286274318347289,1.7105150384716237,9,1.8400001525878906,7.381999969482422,13.732999801635742,11.538000106811523,6.444000244140625,1,0.14995494559373568,-1.1439166260430027,37.678001403808594,-2.218536186911323,38.66999816894531,-4.371126317445336,38.23799896240234,0.14995494559373568
4578,2018-09-12,38.31800079345703,38.709999084472656,36.986000061035156,37.599998474121094,4671000.0,0.014831330629025086,1.2956062376187332,1.1506437295968897,30.885427685573603,33.98102311409575,0.8220562269562421,2.209320714626955,10.041173270853193,10.705066296498423,41.94630471184441,1.7239990234375,-2.5624055588663808,-1.8687990188598604,-5.348624403728522,1.611026366008801,-3.608711711294191,-0.12888632642552977,0.5763422661771145,58.8880497485257,18.64585835818439,1.7399126924343324,9,0.8009986877441406,6.821998596191406,13.617498397827148,10.977998733520508,4.0779991149902415,2,0.09875255280475526,1.0823064002134974,37.757999420166016,-1.1439166260430027,37.678001403808594,-2.218536186911323,38.66999816894531,0.09875255280475526
4579,2018-09-13,40.35200119018555,40.4900016784668,38.94400024414063,39.04600143432617,6920500.0,0.053082111660580855,-1.0476811220752023,1.8189352884921899,46.477128473470046,36.1776270281819,-1.624163703445241,0.20322417827520667,7.863939982261925,8.570620097123395,40.566546252852234,2.1720008850097656,-2.2241921251361276,0.15410137176513672,-3.326377378237197,3.6345801217674705,-1.5861380032360302,1.8943407467663036,-3.4320030212402344,96.1344439042373,54.28963694013536,1.7402393750011655,9,-1.6470012664794922,4.369997024536133,11.490998268127441,8.943998336791992,1.6819992065429759,3,0.04777947889187373,1.2956062376187332,38.31800079345703,1.0823064002134974,37.757999420166016,-1.1439166260430027,37.678001403808594,0.04777947889187373
4580,2018-09-14,40.38600158691406,40.61000061035156,40.0880012512207,40.400001525878906,4333000.0,0.0008425950566433027,1.4055374879142128,-0.010719710246524126,44.950961780950614,37.30646866743647,-1.5888420414705422,0.2062620685664598,7.641078813937348,8.456683950073248,39.1544229412268,0.5219993591308594,-1.9914305885797603,0.17130165100097372,-3.3094148928392073,3.6520181948411548,-1.5690566209191132,1.9116599229210607,-3.4000015258789062,93.9295697768662,49.30851364397851,1.74035827192009,9,-1.621002197265625,2.249998092651367,11.52599811553955,8.987997055053711,2.4699974060058594,4,0.09384432605128512,-1.0476811220752023,40.35200119018555,1.2956062376187332,38.31800079345703,1.0823064002134974,37.757999420166016,0.09384432605128512
4581,2018-09-17,39.67399978637695,40.290000915527344,39.18999862670898,39.56800079345703,5057000.0,-0.01762991562818672,-1.5521996380034173,-7.571389645776566,37.65875267162281,37.09731749779736,-0.9567605384256055,0.8307472306127792,8.120265827590991,9.099861180926368,38.21504024352244,1.1960029602050852,-2.076662144292598,-0.4581001281738253,-3.9060287039410255,2.989828447593375,-2.182064416057429,1.2658641597097784,-2.543039703369139,74.63414079428354,33.05625834665041,1.7239642878836015,9,-0.9090003967285156,1.3909988403320312,9.586000442504883,9.777999877929688,2.5139999389648438,0,0.09865406780053765,1.4055374879142128,40.38600158691406,-1.0476811220752023,40.35200119018555,1.2956062376187332,38.31800079345703,0.09865406780053765
4582,2018-09-18,39.80199813842773,40.52199935913086,39.5260009765625,39.652000427246094,4496500.0,0.0032262527786453,-3.95525758912897,1.4150861913843933,38.53176593521417,36.981805278258555,-1.1512724985150484,0.5605836606856442,7.715004285320141,8.89838946057123,37.75487648701088,0.9959983825683594,-1.7567419755075093,-0.22160167694092792,-3.5605991133164494,3.1173957594345936,-1.8911003951286887,1.4478970412468328,-2.531876434326165,77.70412943021633,38.13369915933009,1.6694987181877623,9,-1.0369987487792898,1.1230010986328196,8.892002105712898,9.084001541137702,-1.2019996643066335,1,0.13185270448937647,-1.5521996380034173,39.67399978637695,1.4055374879142128,40.38600158691406,-1.0476811220752023,40.35200119018555,0.13185270448937647
4583,2018-09-19,40.93999862670898,41.29999923706055,39.75400161743164,39.80199813842773,4917500.0,0.02859154166892286,-1.5056818884396426,7.58678568703782,45.9204660811228,37.4728641010075,-2.034486759878753,-0.717038675547343,6.322270564005834,7.6819614168233485,37.19512960864719,1.5459976196289062,-1.5993539424745151,0.9816987991332908,-2.222664773523306,4.1860623717898875,-0.620482987195011,2.5838805854615927,-3.536281766357412,84.71983173874783,44.69292294643532,1.6021817863282983,9,-1.8299999237060476,-0.9809989929199148,7.291000366210945,7.482999801635749,-1.0419998168945241,2,0.07967760495892051,-3.95525758912897,39.80199813842773,-1.5521996380034173,39.67399978637695,1.4055374879142128,40.38600158691406,0.07967760495892051
4584,2018-09-20,42.63800048828125,43.37799835205078,40.73799896240234,41.2400016784668,6923500.0,0.041475376612848835,-1.198163803001878,1.2284694288012872,68.16075680782868,40.993942126344635,-3.400288394209781,-2.5188216261978624,4.382209036229824,5.90458218174642,36.07567533935397,2.6399993896484446,-1.4744656531007223,2.6636007308959933,-0.5934433117121785,5.920644773504165,1.0350787095919074,4.292122752200079,-5.000506685327146,82.33051785338557,37.05773468876093,1.6285220213040867,9,-2.489002227783203,-2.489002227783203,4.818998336791992,5.010997772216797,-2.4020004272460938,3,-0.005675701887110973,-1.5056818884396426,40.93999862670898,-3.95525758912897,39.80199813842773,-1.5521996380034173,39.67399978637695,-0.005675701887110973
4585,2018-09-21,42.95000076293945,43.85599899291992,42.83000183105469,43.80199813842773,6793500.0,0.00731742274696856,1.1374961256943947,-0.6094407015992768,67.04001123047303,45.234802817246745,-3.3987372443451207,-2.834376158791798,3.816596698781666,5.5018224830949976,34.67304649045818,1.2179985046386719,-1.2108672080238918,2.885601043701172,-0.5996991387062351,6.370901226108579,1.142950952497472,4.628251134904872,-4.853266596057615,80.58297987841372,32.49099194238749,1.7426500912037035,9,-2.562002182006836,-2.562002182006836,3.4589996337890625,3.650999069213867,-3.5279998779296804,4,-0.021327132711050467,-1.198163803001878,42.63800048828125,-1.5056818884396426,40.93999862670898,-3.95525758912897,39.80199813842773,-0.021327132711050467
4586,2018-09-24,42.00600051879883,42.63199996948242,41.61999893188477,41.90599822998047,3369000.0,-0.021979050695504987,-2.011903883379451,-0.11737393998549434,61.75388304447835,49.04212819008157,-1.9849907363908983,-1.950362623542297,4.497169628889367,6.3683879770724445,33.27134730761397,1.3300018310546804,-0.9887043704973593,1.916200828552249,-1.6201206335674811,5.452522290671979,0.1480400974923839,3.684361559612114,-3.3333398693131784,57.27484245645472,6.8952844480663344,1.7681607310598653,9,-1.585000991821289,-1.618001937866211,4.4029998779296875,4.594999313354492,-1.9860000610351562,0,0.02023516791941904,1.1374961256943947,42.95000076293945,-1.198163803001878,42.63800048828125,-1.5056818884396426,40.93999862670898,0.02023516791941904
4587,2018-09-25,43.11000061035156,43.33200073242188,42.04800033569336,42.30799865722656,3140500.0,0.02628196157495788,1.0609921869259473,8.019835971771887,74.67483309783336,53.90761768033265,-2.514385967046451,-3.1568308530446814,3.1245022902857045,5.210342170736553,32.281393946768446,1.326000213623054,-0.6947677378597206,2.9825008392333956,-0.6697222312234601,6.634723909690251,1.1563893040049678,4.808612374461823,-3.9190061265224827,81.81377718508269,24.577498667613554,1.826111535228429,9,-1.710000991821289,-2.7220020294189453,3.298999786376953,3.490999221801758,-1.5400009155273438,1,-0.02138716937963525,-2.011903883379451,42.00600051879883,1.1374961256943947,42.95000076293945,-1.198163803001878,42.63800048828125,-0.02138716937963525
4588,2018-09-26,44.32400131225586,44.66600036621094,43.29999923706055,43.4900016784668,4646500.0,0.028160535484028637,-1.2504053493545833,1.0398972602739727,76.73520631774466,57.26962632969649,-3.1143484909190704,-4.4401764646983395,1.6610402489386331,3.941269929989744,31.56429443159047,1.555999755859375,-0.15797878882179361,4.096001434326169,0.09634819802730732,8.09565467062503,2.0961748161767346,6.095828052475603,-4.666506377517692,91.29330621869242,27.385409143800672,1.9998266181494322,9,-2.3960018157958984,-3.5310020446777344,1.8759984970092773,2.276998519897461,-0.20000076293945312,2,-0.12914002952508807,1.0609921869259473,43.11000061035156,-2.011903883379451,42.00600051879883,1.1374961256943947,42.95000076293945,-0.12914002952508807
4589,2018-09-27,45.11199951171875,45.1500015258789,43.65800094604492,44.27399826049805,7151500.0,0.01777813771621295,2.2647526512827927,1.0047981045428764,77.44079874009033,60.879608214045355,-3.5270399782160524,-5.243403428218848,0.6585423402791548,3.0894814755925495,30.79095909515026,1.4920005798339773,0.4559443880880707,4.722999572753906,0.21445879209623087,9.231540353411582,2.468729182425065,6.9772699630827475,-4.853483925203847,98.92345648060416,31.20233636721852,2.2542703903288377,9,-2.941999435424812,-4.076999664306641,0.04500102996826172,1.4890003204345703,-0.5799980163574219,3,-0.11557902017953903,-1.2504053493545833,44.32400131225586,1.0609921869259473,43.11000061035156,-2.011903883379451,42.00600051879883,-0.11557902017953903
4590,2018-09-28,45.6500015258789,45.98400115966797,44.874000549316406,44.89799880981445,6330000.0,0.011925918158879112,-1.7750041723291132,0.8973766029215536,85.32434042340283,66.1757846309098,-3.6205587455057113,-5.531662164396316,-0.09528957450176989,2.481867126052549,29.19867666301371,1.1100006103515625,1.066230788881711,4.922401428222649,-0.09661452511010538,9.941417381555404,2.412893451556272,7.431909404889026,-4.7066779078530345,92.34648342609273,16.146378760098045,2.5095079766663755,9,-2.8950004577636648,-4.1980018615722585,-1.27850151062011,0.9509983062744212,-0.3920021057128764,4,-0.11859805660191614,2.2647526512827927,45.11199951171875,-1.2504053493545833,44.32400131225586,1.0609921869259473,43.11000061035156,-0.11859805660191614
4591,2018-10-01,46.790000915527344,47.49599838256836,45.88000106811523,46.10599899291992,7500000.0,0.024972603538735427,-1.8450712738628692,0.9095737395565516,86.5845650075852,71.51498452783991,-4.073358137195548,-6.43051387110286,-1.4561196697758092,1.2724614571532982,27.59207812720237,1.8459968566894602,1.3992356571798155,5.700000762939453,0.036166185579190824,11.363835340299715,2.868083474259322,8.531918051619584,-5.040168890838743,87.0411578534618,5.433240904255754,2.831917288680131,10,-3.1650009155273438,-4.582002639770508,-2.4885005950927734,-0.18900108337402344,-1.0620002746582031,0,-0.15746954234558452,-1.7750041723291132,45.6500015258789,2.2647526512827927,45.11199951171875,-1.2504053493545833,44.32400131225586,-0.15746954234558452
4592,2018-10-02,44.36399841308594,45.81800079345703,43.21599960327149,45.70000076293945,10150000.0,-0.051848738084472545,2.3104290071852973,-1.9532143195748075,71.27373245266932,74.33201412467842,-1.041731866146705,-3.8133166694823046,0.7354579744495169,3.592115535329583,25.423698381878513,3.5740013122558523,1.724043471306885,3.028498268127443,-2.761011547698928,8.818008083953814,0.13374336021425393,5.923253176040632,-1.5798564439789828,26.822409748514996,-55.27756653719278,2.8947549079131867,10,-0.24699974060058594,-2.1560001373291016,-0.5454978942871094,2.237001419067383,2.6459999084472656,1,-0.0979171876004965,-1.8450712738628692,46.790000915527344,-1.7750041723291132,45.6500015258789,2.2647526512827927,45.11199951171875,-0.0979171876004965
4593,2018-10-03,44.52999877929688,45.01599884033203,44.242000579833984,44.75600051879883,2682500.0,0.0037417809969531035,1.0750668596178135,0.16916268113355168,66.9259249986787,74.19481059032842,-0.720729594901222,-3.648125962537897,0.3160738359073534,3.3170337228973565,23.06927888456465,0.7739982604980469,2.242016626761753,2.8654987335205178,-2.861462623452333,8.592460090493368,0.0020180550340924697,5.728979412006943,-1.3139991760253906,30.700924083937675,-47.5738790057859,2.8634806784864266,10,0.027999877929680395,-2.322000503540046,-0.772498130798347,2.071001052856438,1.75,2,-0.06647202258287155,2.3104290071852973,44.36399841308594,-1.8450712738628692,46.790000915527344,-1.7750041723291132,45.6500015258789,-0.06647202258287155
4594,2018-10-04,42.92399978637695,43.683998107910156,42.507999420166016,43.6619987487793,4415500.0,-0.036065552143392354,2.007678198598997,3.2654570005908696,59.120300547803915,73.31484273669851,1.0394098158347802,-1.7634778503463693,1.6023135007857547,4.797597219440561,20.81710622352601,2.0219993591308665,2.745912552038888,1.0251996994018526,-4.491061621482089,6.541461020285794,-1.7329309610401182,3.7833303598438235,4.571998596191406,8.340025115213365,-65.14742269140035,2.7581306604419713,10,1.6339988708496094,-0.7160015106201172,1.0620002746582031,3.677000045776367,1.4580001831054688,3,0.027956405947991536,1.0750668596178135,44.52999877929688,2.3104290071852973,44.36399841308594,-1.8450712738628692,46.790000915527344,0.027956405947991536
4595,2018-10-05,43.10200119018555,43.4900016784668,42.76599884033203,42.83399963378906,4670000.0,0.004146896950295131,-2.584144579678397,-0.3631462509433377,62.810164995575164,73.43220739793148,0.9892693692439138,-1.6784766261883561,1.117501363473309,4.5041409082379715,18.744771379920948,0.7240028381347656,3.1099011802687357,0.9816009521484403,-4.341216042267618,6.304417946564499,-1.6798075450595888,3.6430094493564695,4.294237213134764,11.908618556196437,-58.8960142055363,2.6614084972080274,10,1.6699981689453125,-0.8940029144287109,0.8839988708496094,3.4989986419677734,-0.5860023498535156,4,0.03317712091524405,2.007678198598997,42.92399978637695,1.0750668596178135,44.52999877929688,2.3104290071852973,44.36399841308594,0.03317712091524405
4596,2018-10-08,43.36199951171875,43.74599838256836,41.38800048828125,41.624000549316406,3598500.0,0.006032163573704397,-1.1339356299776642,6.485033093729983,63.17347578026653,72.15427880709073,1.0525325505458696,-1.5713756339740428,0.5650541305427055,4.130145131381511,16.66843606059811,2.3579978942871094,3.080474403277748,0.9573993682861328,-3.9580987479457406,5.872897484518006,-1.5003496898298039,3.4151484264020695,3.936474111938473,44.55979429913769,-24.32400331725175,2.457749058115938,10,1.0799999237060547,-1.154001235961914,0.0,2.8839988708496094,-0.5239982604980469,0,0.043724918818258685,-2.584144579678397,43.10200119018555,2.007678198598997,42.92399978637695,1.0750668596178135,44.52999877929688,0.043724918818258685
4597,2018-10-09,43.41999816894531,43.66799926757813,42.50600051879883,43.18999862670898,3168000.0,0.0013375457285103032,2.20109081164579,0.13233583403204055,59.974255709233745,70.29195096170062,1.1657192420169693,-1.24739706993509,0.24342296601246005,4.020686636676032,14.28465008141602,1.161998748779304,3.0563679697808226,0.7322980880737333,-3.683160440846528,5.147756616993995,-1.4754311763863939,2.9400273525338605,3.642056529296873,56.00878179879671,-10.422758517301965,2.2077292644601303,10,1.0220012664794922,-1.2119998931884766,-0.37149715423583984,2.532001495361328,0.522003173828125,1,0.05315528717766149,-1.1339356299776642,43.36199951171875,-2.584144579678397,43.10200119018555,2.007678198598997,42.92399978637695,0.05315528717766149
4598,2018-10-10,42.10200119018555,42.97600173950195,41.87799835205078,42.7859992980957,7637000.0,-0.03035460696316694,1.063910340525308,-2.9739107359062324,47.77630525685748,66.9958961302303,2.3863267505398085,0.38854387922594924,1.287417354537638,5.2784943699978015,12.471391495855153,1.5419998168945312,3.1332530093474134,-0.7748989105224595,-4.698917794964302,3.149119973919383,-2.7369083527433773,1.1871105316984583,4.733091339658202,30.279955026005645,-32.730163895151776,1.9620094422209202,10,2.339998245239258,0.10599708557128906,0.8664999008178711,3.8499984741210938,4.175998687744141,2,0.1165739630564584,2.20109081164579,43.41999816894531,-1.1339356299776642,43.36199951171875,-2.584144579678397,43.10200119018555,0.1165739630564584
4599,2018-10-11,42.27999877929688,42.57400131225586,41.0,41.124000549316406,7774500.0,0.004227770274084497,-1.2421681836706968,-1.6900605668522073,47.189116297738586,62.758649005156514,1.9717101004258595,0.3819771272187751,0.8271938897772273,5.081415829942976,11.921036945098201,1.5740013122558594,2.975518579990421,-0.6933012008666921,-4.447189232168881,3.060586830435497,-2.570245216517783,1.183642814784399,4.337210068884367,46.61323864654599,-13.588516925605838,1.8769440156510933,10,1.9680004119872976,-0.07200050354004617,0.6725015640258718,3.6560001373290945,4.402000427246087,3,0.0946073821070843,1.063910340525308,42.10200119018555,2.20109081164579,43.41999816894531,-1.1339356299776642,43.36199951171875,0.0946073821070843
4600,2018-10-12,44.17599868774414,44.4739990234375,43.41999816894531,43.64400100708008,5817500.0,0.04484389695336666,-1.1510147838475373,0.46020631075970386,58.43045451527539,59.63041450601098,-0.17362382715967328,-1.28121597385082,-1.3110275435883665,3.1714501374123216,11.05855988278008,2.194000244140618,2.708204502319937,1.0131988525390625,-2.5694971397981874,4.595894844876312,-0.7781491436295624,2.8045468487076874,2.1041776295462356,91.4219798657718,29.575608226600387,1.7913479961686252,10,-0.766998291015625,-1.9680004119873047,-1.2234983444213867,1.760000228881836,2.479999542236328,4,0.0046631946726183315,-1.2421681836706968,42.27999877929688,1.063910340525308,42.10200119018555,2.20109081164579,43.41999816894531,0.0046631946726183315
4601,2018-10-15,43.5880012512207,43.88999938964844,42.52199935913086,43.09400177001953,2935000.0,-0.013310337151168139,1.491812960987795,0.9285745016492184,51.93459985641612,57.481621995316175,-0.09788976452112763,-0.40576023064441813,-0.9970657733426549,3.7510220999445423,9.905521499045491,1.6539993286132812,2.32867544481973,0.22950134277343892,-2.9564125660745617,3.4154152516214396,-1.3634556116505578,1.8224582971974357,2.3753644870322503,74.4963148740293,14.54879382343627,1.5929569544239985,10,-0.5800018310546875,-1.3800029754638672,-0.6355009078979492,2.3479976654052734,1.7719993591308594,0,-0.024593979538317323,-1.1510147838475373,44.17599868774414,-1.2421681836706968,42.27999877929688,1.063910340525308,42.10200119018555,-0.024593979538317323
4602,2018-10-16,45.04999923706055,45.1500015258789,43.84400177001953,44.0,3473500.0,0.03354129448179033,1.0895932324425404,2.1255067606699667,52.88048926967952,55.92101802542738,-1.6230234247027227,-1.5330315595319206,-2.719697702547535,2.3193521569392885,8.62994711289296,1.562000274658196,1.8235207757281344,1.4290992736816435,-1.363677675833955,4.221876223197242,0.03271079892384421,2.8254877484394427,0.6155645568972261,97.59030717953354,39.88904113307166,1.3963884747578004,10,-1.9749984741210938,-2.842000961303711,-2.2014989852905273,0.7819995880126953,1.6660003662109446,1,-0.049100955012228664,1.491812960987795,43.5880012512207,-1.1510147838475373,44.17599868774414,-1.2421681836706968,42.27999877929688,-0.049100955012228664
4603,2018-10-17,44.20199966430664,45.0,43.84000015258789,44.959999084472656,2671000.0,-0.018823520246728398,1.7684919222312758,-0.7219047342243988,46.40656892414435,54.5083811783541,-0.9235662880898801,-0.4512570619139993,-2.1716090465889835,3.175396881345378,7.810276079713358,1.2099990844726562,1.1082008198443276,0.41799964904785014,-2.0811171222298483,2.9171164203255486,-0.8315587365909991,1.6675580346866994,1.1836303020136683,77.15659004796419,23.650575902197872,1.249558385638848,10,-1.1269989013671875,-1.9610004425048828,-1.8330001831054688,1.3219985961914062,0.9480018615722585,2,-0.005882048855431199,1.0895932324425404,45.04999923706055,1.491812960987795,43.5880012512207,-1.1510147838475373,44.17599868774414,-0.005882048855431199
4604,2018-10-18,42.39599990844727,43.68600082397461,42.03200149536133,43.400001525878906,4276000.0,-0.04085787452095124,1.0989836350477684,1.3245414056012588,38.32015714484065,51.78726919493916,0.8936356228974702,1.407865002654738,-0.6374338994791842,4.973465103415798,8.436529257339632,2.1699981689453125,0.6787438450783085,-1.3759000778198143,-3.900591958548439,1.1487918029088107,-2.6382460181841267,-0.1135541374555018,2.7540016174316264,11.674099086699586,-35.39377701632273,1.2623459403643131,10,0.6790008544921804,0.8239994049072195,-0.26650047302246804,3.127998352050774,3.5999984741210866,3,0.0915652414818724,1.7684919222312758,44.20199966430664,1.0895932324425404,45.04999923706055,1.491812960987795,43.5880012512207,0.0915652414818724
4605,2018-10-19,42.03400039672852,43.88199996948242,41.7599983215332,43.44200134277344,4101000.0,-0.008538529873112433,-1.1697301830308822,1.4023891212912225,31.919082638791238,48.314558845886346,1.2160925291308615,1.7894684528562266,-0.3781493365686188,5.335853948312213,9.276722774647755,2.1220016479492188,0.3178420162634268,-1.6920995712280202,-4.311044799103179,0.9268456566471386,-3.0015721851655996,-0.38262695729044083,2.9659996032714773,8.082649445406783,-32.52730851004536,1.3094726139375807,10,1.0410003662109304,1.3089981079101491,-0.32050132751465554,3.489997863769524,4.032001495361321,4,0.11057712247098417,1.0989836350477684,42.39599990844727,1.7684919222312758,44.20199966430664,1.0895932324425404,45.04999923706055,0.11057712247098417
4606,2018-10-22,42.85599899291992,44.03400039672852,42.4379997253418,43.58200073242188,4350000.0,0.019555564267810466,-1.0435344311779493,0.5156258889891406,43.47072493546091,46.480833204356024,0.35176096116418165,1.090315724166281,-1.2918827548018967,4.5148451100893965,9.631735857387827,2.0,0.18346040794278906,-0.9126008987426744,-3.440002757022164,1.6148009595368151,-2.176301827882419,0.3511000303970704,1.9040010070800761,32.33037272595315,-9.609552057709756,1.263700929139744,10,0.21900177001953125,0.48699951171875,-2.1554994583129883,2.667999267578125,3.8640022277832102,0,0.08866901545541683,-1.1697301830308822,42.03400039672852,1.0989836350477684,42.39599990844727,1.7684919222312758,44.20199966430664,0.08866901545541683
4607,2018-10-23,42.1879997253418,42.53400039672852,40.27000045776367,40.92599868774414,3781500.0,-0.015587065598178795,1.3172949651523633,-1.7382892752617831,40.28214868095187,45.648149140366506,0.9237669807249276,1.7767966468099345,-0.6680174360491833,5.166675182179404,10.67344969405325,2.58599853515625,-0.0428982322609599,-1.5345001220703125,-4.1447592468839645,1.0757590027433395,-2.8396296844771385,-0.22937055966348652,2.346400274658201,40.54967131500612,-2.6957543081012147,1.3051295624068269,10,0.5220012664794922,1.3229999542236328,-2.273000717163086,3.33599853515625,2.458000183105476,1,0.07518727850717188,-1.0435344311779493,42.85599899291992,-1.1697301830308822,42.03400039672852,1.0989836350477684,42.39599990844727,0.07518727850717188
4608,2018-10-24,38.599998474121094,41.49399948120117,38.57799911499024,41.08200073242188,6291500.0,-0.08504791112590804,-1.3087879959406636,-1.9667196653225618,34.59234053057291,44.24850738845922,4.428469150089512,5.179540342726362,2.8821198058863757,8.701735423192744,11.65400229675998,3.6100006103515554,-0.40215448107284146,-4.836301231384276,-8.288345818560721,-1.3842566442078308,-6.5623235249724985,-3.1102789377960534,5.593249562499999,0.4032139655920916,-45.30535107516641,1.7260222935882235,10,3.2640018463134766,4.437000274658203,1.2450008392333984,6.923999786376953,6.814002990722656,2,0.21025910492177013,1.3172949651523633,42.1879997253418,-1.0435344311779493,42.85599899291992,-1.1697301830308822,42.03400039672852,0.21025910492177013
4609,2018-10-25,39.89799880981445,39.95399856567383,38.80199813842773,39.00199890136719,4524500.0,0.03362695303119212,1.2857164482423384,-0.36099882884904344,39.427120127331236,42.137025789798756,3.0810546407886505,3.6584631621229846,1.609301311539852,7.354802598756116,12.459670230931795,1.3540000915527344,-0.6924203520220971,-3.2776008605957045,-6.975572407645124,0.42037068645371534,-5.1265866341204145,-1.4286150870709946,3.7337243346435542,24.1935371100877,-24.72511514560726,1.8489857735247097,10,1.9660015106201172,3.1389999389648438,-0.36349964141845703,5.625999450683594,7.173999786376953,3,0.13163574296294067,-1.3087879959406636,38.599998474121094,1.3172949651523633,42.1879997253418,-1.0435344311779493,42.85599899291992,0.13163574296294067
4610,2018-10-26,40.236000061035156,41.104000091552734,37.61000061035156,37.70000076293945,5311500.0,0.008471634199797462,-1.5729013192730725,2.8303566486859304,39.7373542561585,40.781776278659024,2.3751638294594812,3.050460651986711,1.303507793471283,6.970678781934026,13.056019852536938,3.493999481201172,-0.7014658124128132,-2.6688995361328125,-6.396724643597601,1.0589255713319758,-4.53281208986521,-0.8049869824004148,2.8903506804760752,40.87795046712818,-8.237138538623157,1.8639125537323946,10,1.1440010070800781,2.3169994354248047,-0.08700180053710938,5.287998199462891,5.650001525878906,4,0.1431553413061859,1.2857164482423384,39.89799880981445,-1.3087879959406636,38.599998474121094,1.3172949651523633,42.1879997253418,0.1431553413061859
4611,2018-10-29,39.42200088500977,41.07799911499024,38.66999816894531,41.07799911499024,3754500.0,-0.02023061871932108,1.9082168114072555,-0.6529963282024438,37.49530798583793,39.07231169156551,2.834106456438242,3.4616457683605475,2.099784395987193,7.727924948462174,13.054280505724215,2.408000946044929,-0.7394068325011105,-3.1144987106323185,-6.678394571654842,0.44939715039020456,-4.896446641143584,-1.3325507801210534,3.042387840762295,36.79935729630618,-10.970997420082902,1.7819479305112624,10,1.8829994201660085,3.130998611450188,0.9659976959228445,6.101997375488274,8.27199935913086,0,0.16853535736199676,-1.5729013192730725,40.236000061035156,1.2857164482423384,39.89799880981445,-1.3087879959406636,38.599998474121094,0.16853535736199676
4612,2018-10-30,40.02000045776367,40.29600143432617,38.40599822998047,39.433998107910156,2977000.0,0.01516918368751008,2.3216099436513016,-0.35386653152426806,43.18091860641776,38.713906100707,1.6176836846576634,2.6577843525724347,1.4698199618535241,7.063459474683157,14.481687879677063,1.8900032043457031,-1.1001146751886992,-2.2992992401123047,-5.9232235505048365,1.3246250702802271,-4.111261395308574,-0.4873370849160352,1.8618616941579376,62.04944768392612,11.568213137908394,1.8119621551962661,10,0.8020000457763672,2.532999038696289,0.38449859619140625,5.503997802734375,7.301998138427734,1,0.16741630900305737,1.9082168114072555,39.42200088500977,-1.5729013192730725,40.236000061035156,1.2857164482423384,39.89799880981445,0.16741630900305737
4613,2018-10-31,41.56999969482422,41.84600067138672,40.683998107910156,41.007999420166016,3285500.0,0.03873061517568921,1.0861763728944729,0.959040991556924,47.86633192328413,39.774592187200724,-0.38546293725850944,0.9219269768508127,-0.10362519053038,5.424611940860018,15.642151812190882,1.8260002136230469,-1.3006390835260078,-0.6013000488281222,-4.084103230851447,2.881503133195203,-2.342701639839781,1.1401015421835368,-3.9599990844726562,93.48439630345395,40.75768150131837,1.7414015910116611,10,-0.7479991912841797,0.9829998016357422,-0.6760005950927734,3.953998565673828,5.793998718261719,2,0.0739956756363902,2.3216099436513016,40.02000045776367,1.9082168114072555,39.42200088500977,-1.5729013192730725,40.236000061035156,0.0739956756363902
4614,2018-11-01,44.124000549316406,45.124000549316406,42.012001037597656,42.400001525878906,5530000.0,0.0614385584133208,-1.489599609375,3.067612421517054,49.84968155338692,41.76688095548913,-2.982177406683981,-1.6206551556700006,-2.6541344188762537,2.782172039227838,16.145386704667267,3.5540008544921875,-1.5885284508471074,1.8927007675170913,-1.6847606527155534,5.470162187749736,0.10397005740077248,3.68143147763341,-6.429279937744141,86.69150907475569,37.25423981851186,1.788730710116321,11,-2.756999969482422,-1.5710010528564453,-2.7635011672973633,1.3999977111816406,3.458000183105476,3,0.029235810431230913,1.0861763728944729,41.56999969482422,2.3216099436513016,40.02000045776367,1.9082168114072555,39.42200088500977,0.029235810431230913
4615,2018-11-02,44.53200149536133,45.25199890136719,43.77199935913086,45.0,3921000.0,0.009246689805220809,2.0452781168196608,-0.27146100332790485,52.75765480327428,42.79876205191283,-3.3509626972501323,-2.0195757717846803,-3.016241314560432,2.2943280356527396,16.655794524746515,1.4799995422363281,-1.7244964242107415,2.2292016983032212,-1.4763973626210287,5.934800759227471,0.3764021678410998,4.082001228765343,-6.540109686279294,89.48294865036848,41.43029322608126,1.8527995304621239,11,-3.101001739501953,-1.9790019989013672,-2.929501533508301,0.9919967651367188,4.885997772216804,4,0.05703756883899902,-1.489599609375,44.124000549316406,1.0861763728944729,41.56999969482422,2.3216099436513016,40.02000045776367,0.05703756883899902
4616,2018-11-05,45.25799942016602,46.57600021362305,44.7400016784668,45.20000076293945,4203500.0,0.016302836172326973,-2.754610415951571,-0.12392915073809625,50.63492130031362,43.94907012073081,-4.135273392482915,-2.736551543183843,-3.6981815765577437,1.4924410027350206,16.61176113347257,2.0439987182617188,-1.5666724499011977,2.8603996276855526,-1.0506108998479746,6.77141015521908,0.9048943639187925,4.815904891452313,-6.830501185546879,83.86780326252263,40.34299138836184,1.9555052637667631,11,-3.164999008178718,-2.704999923706062,-3.1544990539550852,0.26599884033202414,5.408000946044915,0,0.013876047876482556,2.0452781168196608,44.53200149536133,-1.489599609375,44.124000549316406,1.0861763728944729,41.56999969482422,0.013876047876482556
4617,2018-11-06,45.72800064086914,46.69400024414063,45.071998596191406,45.47000122070313,2539000.0,0.010384931431451916,-2.077788354005247,4.448368850301884,54.76815735949126,46.190827546166176,-4.526307387616718,-3.188240113361772,-4.145415374058189,0.9490241786004532,16.582908058537576,1.6220016479492259,-1.2638079216550153,3.215000724792482,-0.9509247993668453,7.380926248951809,1.1320379627128148,5.297963486872149,-6.648622247929687,83.92680099981837,42.811482026622144,2.0829627620796636,11,-3.576000213623047,-3.576000213623047,-2.8115015029907227,-0.20400238037109375,3.871997833251953,1,0.04299334271602495,-2.754610415951571,45.25799942016602,2.0452781168196608,44.53200149536133,-1.489599609375,44.124000549316406,0.04299334271602495
4618,2018-11-07,47.0099983215332,47.5099983215332,46.39400100708008,46.65399932861328,3704500.0,0.028035288285013893,-1.547951767354564,1.3798441589165433,64.90502441919386,49.021705800817585,-5.0175389297368795,-4.304377784986855,-5.387925304733955,-0.39163221244738367,16.410749130599918,1.7819976806640625,-1.1794788244291325,4.251598548889163,-0.3661155451969762,8.869312642975302,1.9427415018460934,6.560455595932233,-7.169157743473633,90.90577942879425,44.16339098577201,2.3088570470430714,11,-4.44999885559082,-4.44999885559082,-3.8474998474121094,-1.4860000610351562,0.7080001831054688,2,0.00663689184850047,-2.077788354005247,45.72800064086914,-2.754610415951571,45.25799942016602,2.0452781168196608,44.53200149536133,0.00663689184850047
4619,2018-11-08,46.27999877929688,47.69599914550781,45.79999923706055,46.53799819946289,4753000.0,-0.015528601750703364,-2.113304164539558,-0.7247195225185445,63.39770044437407,51.65063315506376,-3.6733407548363814,-3.4354822211973968,-4.61250208787127,0.2849913471268408,15.773142797814666,1.8959999084472656,-0.9998204211995443,3.321599006652839,-1.5484682891785582,8.191666302484236,0.886565358737144,5.756632654568534,-5.518859272020478,63.914361791585875,11.774428854746006,2.4350336479156973,11,-3.2290000915527415,-3.6269989013671946,-2.897000312805183,-0.7560005187988352,0.22400283813475852,3,0.023422637475824182,-1.547951767354564,47.0099983215332,-2.077788354005247,45.72800064086914,-2.754610415951571,45.25799942016602,0.023422637475824182
4620,2018-11-09,44.38199996948242,45.0,43.31399917602539,44.79999923706055,7250000.0,-0.04101121131972718,3.122247404795881,1.6201558410835393,54.50892696122633,53.54103526344025,-1.2576383533543378,-1.6034697360357484,-2.5930328854312705,2.0998010637209035,16.23318233980007,2.9659996032714915,-0.44077512538285646,1.4133001327514663,-3.468467386651888,6.29506765215482,-1.0275836269502108,3.8541838924531433,-2.649980112853619,24.372450956068302,-29.022701054799303,2.4408837597016757,11,-1.3310012817382812,-1.7290000915527344,-0.9990015029907227,1.141998291015625,2.2919998168945312,4,0.07210131956964116,-2.113304164539558,46.27999877929688,-1.547951767354564,47.0099983215332,-2.077788354005247,45.72800064086914,0.07210131956964116
4621,2018-11-12,42.51599884033203,43.9900016784668,41.72600173950195,43.9900016784668,4725000.0,-0.04204409739158832,2.071907163801336,3.5263287581222165,50.90507487396446,54.39927484872321,1.221896295322928,0.18772667231783657,-0.6461460302820257,3.8731851498423566,16.54850904353527,2.6559982299804688,-0.04985925004677938,-0.3991008758544936,-5.27577578987308,4.477574038164093,-2.8374383328637904,2.039236581154803,5.180000305175781,13.232788008171251,-40.061043514856436,2.438337457009294,11,1.6739997863769531,0.13700103759765625,0.9739999771118164,3.0079994201660156,4.648002624511719,0,0.1623388986618055,3.122247404795881,44.38199996948242,-2.113304164539558,46.27999877929688,-1.547951767354564,47.0099983215332,0.1623388986618055
4622,2018-11-13,42.8380012512207,44.01599884033203,42.51599884033203,43.33399963378906,4171500.0,0.007573676255330231,-1.631571550469307,0.3364975763520281,64.26552696572861,56.22140763121704,1.4993357658179747,-0.3251611035240103,-0.8790163531810009,3.4428600916770904,17.504362103629074,1.5,0.35338355610644356,0.03350143432616903,-4.738517954734029,4.805520823386367,-2.3525082602039333,2.4195111288562714,4.7385979461669905,18.626465576016344,-39.64923053239502,2.386009694530099,11,1.8729991912841797,-0.18500137329101562,0.4869976043701172,2.500997543334961,6.048000335693359,1,0.18273492894972931,2.071907163801336,42.51599884033203,3.122247404795881,44.38199996948242,-2.113304164539558,46.27999877929688,0.18273492894972931
4623,2018-11-14,43.94200134277344,44.27399826049805,43.07799911499024,43.38600158691406,4503500.0,0.025771512659481965,-1.0409459890507036,-1.1209709051475507,63.79264179758114,57.77062543612752,0.8573474962094849,-1.5279785936983075,-1.8307323061568042,2.271208625091667,18.464188959358335,1.4359970092773438,0.9421156265847372,1.1505014419555692,-3.6068823354657695,5.907885219376908,-1.2281904467551001,3.5291933306662386,3.517585905456542,37.11893745619007,-24.415868939549796,2.3786918887106694,11,0.7689990997314453,-1.28900146484375,-0.6170024871826172,1.3579978942871094,5.063999176025391,2,0.12876056980682216,-1.631571550469307,42.8380012512207,2.071907163801336,42.51599884033203,3.122247404795881,44.38199996948242,0.12876056980682216
4624,2018-11-15,46.27799987792969,48.4000015258789,45.70000076293945,45.70000076293945,8772000.0,0.05316094997435572,-8.342577498531513,1.0395672100554367,68.13543299729734,59.47926745768563,-1.2750603428822131,-3.750527159459992,-3.9934468898454725,-0.12481350510120848,18.536309520200987,4.458000183105462,1.4776744897022525,3.2923999786376967,-1.707623023103558,8.292422980378952,0.7923884777670693,5.792411479508324,-4.551998138427734,68.20494881823838,3.889590777614302,2.500011500870627,11,-1.2149982452392578,-3.272998809814453,-2.953001022338867,-1.13800048828125,2.4259986877441406,3,0.031116267567901756,-1.0409459890507036,43.94200134277344,-1.631571550469307,42.8380012512207,2.071907163801336,42.51599884033203,0.031116267567901756
4625,2018-11-16,46.68199920654297,47.597999572753906,45.83200073242188,45.96599960327149,4182500.0,0.008729835552075071,-2.5894382222842873,1.2387555356093831,72.3412097954718,61.89107729048099,-1.4997218569699413,-3.9931887995359645,-4.229821776131587,-0.5675527893125576,18.504294517003434,1.7659988403320241,1.870428100216209,3.4639993667602553,-1.7761035684237,8.70410230194421,0.8439478991682776,6.084050834352233,-4.822517471313475,74.25828027680285,6.1953808797549925,2.620051467591979,11,-1.618997573852539,-3.6769981384277344,-3.454000473022461,-1.5419998168945312,2.5960006713867188,4,-0.003812981280509886,-8.342577498531513,46.27799987792969,-1.0409459890507036,43.94200134277344,-1.631571550469307,42.8380012512207,-0.003812981280509886
4626,2018-11-19,46.65599822998047,47.79399871826172,45.85200119018555,45.85200119018555,4714000.0,-0.0005569807849801212,-3.8308574085584284,1.1229015157569573,71.16610847066788,63.7130718583895,-1.401994965178524,-3.8661227757371535,-4.001062524535307,-0.5896820724750356,18.58091390029111,1.9419975280761719,2.0603923597616145,3.2479984283447294,-2.207959450246655,8.703956306936114,0.5200194890490337,5.975977367640425,-4.665706098937989,70.36025662968677,1.4732167057760535,2.7279789392956935,11,-1.592996597290039,-3.6509971618652344,-3.847498893737793,-1.5159988403320312,0.7260017395019531,0,0.0003858358427517583,-2.5894382222842873,46.68199920654297,-8.342577498531513,46.27799987792969,-1.0409459890507036,43.94200134277344,0.0003858358427517583
4627,2018-11-20,45.36000061035156,46.321998596191406,45.0,45.20000076293945,3990500.0,-0.027777727811986175,-3.7214119794824287,0.1990055180463364,62.28764633480295,63.42225207123495,-0.18292419323955045,-2.445694368107148,-2.5157647687803077,0.630872178011785,17.69423043498699,1.6559982299804688,2.139954349342865,1.793400764465332,-3.697536079422264,7.284337608352928,-0.9520676574784659,4.53886918640913,-3.2415142914123507,42.87862573478761,-21.951162003181018,2.745468421943798,11,-0.2969989776611328,-2.354999542236328,-2.7520017623901367,-0.220001220703125,1.7140007019042969,1,0.03977074140692349,-3.8308574085584284,46.65599822998047,-2.5894382222842873,46.68199920654297,-8.342577498531513,46.27799987792969,0.03977074140692349
4628,2018-11-21,46.71599960327149,47.89400100708008,45.81800079345703,45.81800079345703,3293500.0,0.029894157289990897,-3.6236146216095664,5.612497913835488,59.11136082344282,62.9459921133537,-1.7712818114865527,-3.333392037869409,-3.6808571201597644,-0.787000314678032,16.42248202914397,2.5340003967285156,2.251399826202096,2.7435997009277386,-2.389829566167869,7.877028968023346,0.17688506737993492,5.310314334475542,-4.4718829801934845,50.47055391623408,-11.1149421629598,2.5667146335478033,11,-1.6529979705810618,-3.710998535156257,-4.074500083923347,-1.576000213623054,-0.767997741699233,2,0.046450937624603617,-3.7214119794824287,45.36000061035156,-3.8308574085584284,46.65599822998047,-2.5894382222842873,46.68199920654297,0.046450937624603617
4629,2018-11-23,45.1500015258789,46.20800018310547,44.20399856567383,46.0880012512207,2662500.0,-0.03352166475493601,2.4023866193876393,-1.044544508400416,52.0088426026158,62.66820496239697,-0.42737336024285355,-1.426911300283713,-2.0037852986178493,0.7108068895644308,14.834497372638344,2.5120010375976634,2.209840160589863,0.9150014877319279,-3.866085833783103,5.696088809246959,-1.4755421730255875,3.3055451484894434,-2.7827672047448715,25.63691962882691,-31.080510455847197,2.3905436607575163,11,-0.08699989318846946,-2.1450004577636648,-2.4920015335082937,-0.010002136230461645,-0.9700012207031179,4,0.08540418300339958,-3.6236146216095664,46.71599960327149,-3.7214119794824287,45.36000061035156,-3.8308574085584284,46.65599822998047,0.08540418300339958
4630,2018-11-26,45.99599838256836,46.64400100708008,45.51800155639648,45.70600128173828,2101500.0,0.018737471275710904,-2.3813972403443047,-0.3091654432248412,52.380336014433915,62.83212286689357,-1.140258182788159,-1.9175728742812694,-2.7276838558876833,-0.22048578434085186,12.85337353618606,1.493999481201179,1.887092973356026,1.4729984283447237,-2.97623607008736,5.9222329267768075,-0.7516188208713217,3.697615677560769,-3.5081087173394323,48.56364854359297,-4.524486653231314,2.224617249216043,11,-0.5379981994628906,-2.990997314453125,-2.8484983444213867,-0.8559989929199219,-0.04599761962890625,0,0.05887469080640173,2.4023866193876393,45.1500015258789,-3.6236146216095664,46.71599960327149,-3.7214119794824287,45.36000061035156,0.05887469080640173
4631,2018-11-27,46.066001892089844,46.24599838256836,45.01800155639648,45.82400131225586,2513500.0,0.0015219478211829784,3.0797673136513364,0.8344931005906263,51.11906169824575,61.37140450383992,-0.7305634298766819,-1.5434359648113372,-2.6493047587885172,-0.3919875936830408,10.68883974987975,1.227996826171882,1.623005203765267,1.2108018875122042,-2.5779082724433593,4.999512047467768,-0.6835531924655811,3.1051569674899895,-3.4598699896479204,50.46076136758357,1.2209026083378234,1.8943550799777817,11,-0.32700157165527344,-3.0610008239746094,-2.8570022583007812,-1.344003677368164,1.8319969177246094,1,0.06972599865219453,-2.3813972403443047,45.99599838256836,2.4023866193876393,45.1500015258789,-3.6236146216095664,46.71599960327149,0.06972599865219453
4632,2018-11-28,46.72000122070313,47.34199905395508,44.7760009765625,46.63000106811523,3916000.0,0.014197006506996068,2.847085636504537,0.3719005658980079,48.99821335903526,59.72757912177928,-0.8671854628529232,-1.7599870928594896,-3.1483890243058212,-1.1650867760750074,8.47947063451637,2.565998077392578,1.6819262509526567,1.5298011779785199,-1.5833921603529006,4.64299451630994,-0.026795491187186826,3.0863978471442266,-3.997991925792469,68.18430868220408,23.214615768807498,1.556596669165709,11,-0.4180011749267649,-3.7150001525878977,-3.5110015869140696,-4.084001541137702,1.7619972229003906,2,0.014169493396458677,3.0797673136513364,46.066001892089844,-2.3813972403443047,45.99599838256836,2.4023866193876393,45.1500015258789,0.014169493396458677
4633,2018-11-29,44.64599990844727,46.09400177001953,44.17599868774414,45.61999893188477,4396000.0,-0.044392150215458503,-1.0041814152236848,-10.822193023352677,44.835000686105445,57.13864219831352,1.4719736403759285,0.5863379906037167,-0.9770654823448126,0.7839860256812372,7.041132914373392,2.5440025329589915,1.923774258235845,-0.6980001449584918,-3.323946990943014,1.9279467010260305,-2.0109735679507565,0.6149732780337729,-1.810430768917243,14.845267414344256,-26.58263505815207,1.312973422992262,11,1.3889999389648366,-1.6409988403320384,-1.5354995727539134,-2.438001632690437,7.041999816894524,3,0.05438340296527211,2.847085636504537,46.72000122070313,3.0797673136513364,46.066001892089844,-2.3813972403443047,45.99599838256836,0.05438340296527211
4634,2018-11-30,45.41400146484375,45.92200088500977,44.652000427246094,44.652000427246094,5326000.0,0.01720202387607772,-2.3333299958949696,-0.7823427121193132,53.513077051536065,55.04662744898732,0.635337845621649,-0.08439150871014789,-1.691554040340307,-0.10664060497372674,7.202795389318468,1.2760009765625,1.9414960038440867,0.005501365661622515,-2.556873407441522,2.567876138764767,-1.2756860208899496,1.2866887522131947,-2.4671436775867406,39.10305223941741,-4.2970930152128375,1.2811873865515733,11,0.6209983825683594,-2.4090003967285156,-2.9635019302368164,-3.206003189086914,5.615997314453132,4,0.011758496928351292,-1.0041814152236848,44.64599990844727,2.847085636504537,46.72000122070313,3.0797673136513364,46.066001892089844,0.011758496928351292
4635,2018-12-03,47.071998596191406,47.69400024414063,46.34000015258789,46.82799911499024,5074500.0,0.03650850129626115,-1.2196770007660795,0.3202088568939703,65.73204799775752,54.442842951997285,-1.0745170338131231,-1.6256917147332146,-3.285727019896811,-1.8839121404158874,7.68306211008529,2.279998779296882,1.9465655204619168,1.5364986419677749,-1.093841718364203,4.166839002299753,0.22132846180178944,2.8516688221337603,-4.016077934161956,82.31946069443057,33.65326455469415,1.3151701801659876,12,-1.0369987487792969,-4.066997528076172,-4.621499061584473,-4.86400032043457,1.61199951171875,0,-0.06143776294320369,-2.3333299958949696,45.41400146484375,-1.0041814152236848,44.64599990844727,2.847085636504537,46.72000122070313,-0.06143776294320369
4636,2018-12-04,45.88600158691406,47.5,45.77999877929688,46.987998962402344,4237500.0,-0.025195382491647655,-1.6179563255897846,-4.516392289292378,59.93222841956225,54.18112985030387,-0.010315159223445391,-0.41132277529156624,-2.0179387265580004,-0.8221354830308059,8.086116302008598,1.720001220703118,1.6255085715973152,0.3191015243530302,-2.3122841408412853,2.9504871895473457,-0.9965913082441276,1.634794356950188,-2.723199307607622,48.60722406619647,-3.699393079942098,1.3156928325971593,12,0.14899826049804688,-2.483001708984375,-3.919501304626465,-3.6780033111572266,2.1299972534179688,1,0.00139474292403019,-1.2196770007660795,47.071998596191406,-2.3333299958949696,45.41400146484375,-1.0041814152236848,44.64599990844727,0.00139474292403019
4637,2018-12-06,47.69400024414063,48.09000015258789,44.00199890136719,44.61000061035156,5665500.0,0.03940196562566012,1.1093920694440345,-2.7985544270671134,61.689934878166355,54.46763807860648,-1.6231056160325465,-2.176048930572115,-3.7570413061123134,-2.7513612727178227,8.183686425006169,4.088001251220703,1.226887707016438,2.0288002014160256,-0.769516925540799,4.82711732837285,0.6296416379376168,3.4279587648944343,-4.426453979902746,90.31311675041658,34.5947112569248,1.399158563478412,12,-1.648000717163093,-4.291000366210945,-5.765000343322761,-5.486001968383796,1.7099990844726491,3,0.004277237485418972,-1.6179563255897846,45.88600158691406,-1.2196770007660795,47.071998596191406,-2.3333299958949696,45.41400146484375,0.004277237485418972
4638,2018-12-07,47.321998596191406,48.77399826049805,46.928001403808594,47.571998596191406,4965500.0,-0.0077997577482490366,-2.5568532619880635,-0.08106356345212808,53.70633098178401,54.65624789851405,-1.2919672269782794,-1.8756395473332645,-3.358182643109558,-2.4987115230507015,8.03256187862945,1.8459968566894531,0.8433863967321145,1.6411985397338853,-1.1919466664527931,4.474343745920564,0.22462593664054253,3.057771142827228,-3.951803226720699,69.57250923497404,14.796022741898213,1.416572603093341,12,-0.9340000152587891,-2.5930004119873047,-5.634498596191406,-5.11400032043457,3.522003173828125,4,0.024512909044916764,1.1093920694440345,47.69400024414063,-1.6179563255897846,45.88600158691406,-1.2196770007660795,47.071998596191406,0.024512909044916764
4639,2018-12-10,47.36399841308594,48.124000549316406,46.49800109863281,46.8380012512207,3695500.0,0.0008875326093669145,-1.6965221654620506,-2.1039886474609375,52.48505895520271,54.6678837808217,-1.1028622124275245,-1.931282785764516,-3.3976870937183747,-2.6457022472300196,8.097097029104198,1.6259994506835938,0.7275908102804252,1.6289983749389663,-1.2925097321814718,4.550506482059404,0.16824432137874368,3.089752428499189,-3.777650927974136,70.45263963176815,17.39110496615195,1.4607540535602197,12,-0.9759998321533203,-2.1139984130859375,-5.6764984130859375,-5.156000137329102,3.072002410888672,0,0.09129299588569384,-2.5568532619880635,47.321998596191406,1.1093920694440345,47.69400024414063,-1.6179563255897846,45.88600158691406,0.09129299588569384
4640,2018-12-11,47.58200073242188,48.97600173950195,47.16600036621094,48.10800170898438,3189500.0,0.004602700925598224,-1.6656834985055564,-1.0000072523153016,53.327594195428624,54.91327628050869,-1.1982386317911349,-1.9997871889011734,-3.627953458207692,-2.9700584631789155,8.00592782370429,1.8100013732910156,0.5883756479014508,1.6870006561279354,-1.2727663272168286,4.646767639472699,0.2071171644555534,3.1668841478003174,-3.7881472162946324,71.97426192859156,20.229242868592117,1.4798834916723809,12,-1.0930004119873118,-2.230998992919929,-5.6220006942749094,-5.374002456665046,2.953998565673821,1,0.07246433512253647,-1.6965221654620506,47.36399841308594,-2.5568532619880635,47.321998596191406,1.1093920694440345,47.69400024414063,0.07246433512253647
4641,2018-12-12,49.41799926757813,50.18600082397461,48.16600036621094,48.83000183105469,4479500.0,0.03858598854388262,-1.108559573773364,-1.1178637734973447,64.037637093207,56.584323362083325,-2.8035795327369897,-3.4701070213361973,-5.491885643549459,-4.909648279955952,7.492349875338801,2.6040000915527273,0.7407069199809229,3.1778991699218793,0.26791485873845033,6.087883481105308,1.7229070143301612,4.632891325513597,-5.313216858048399,87.58083250930399,33.28026345991239,1.4549921555917156,12,-2.3239994049072337,-3.461997985839851,-7.425999641418464,-7.210000991821296,-0.39999771118165484,2,-0.014852911298445348,-1.6656834985055564,47.58200073242188,-1.6965221654620506,47.36399841308594,-2.5568532619880635,47.321998596191406,-0.014852911298445348
4642,2018-12-13,50.66600036621094,51.43000030517578,49.63999938964844,50.1500015258789,5969500.0,0.02525397865412149,-1.3307256354090609,0.8775528740106412,63.76690934202169,58.68786876829625,-3.8364167397796507,-4.32323946647594,-6.675685164660088,-6.245550820161192,7.12775275142214,2.012001037597649,0.8726781340697798,4.034500312805179,0.9506380931068037,7.1183625325035536,2.492569202955991,5.576431422654366,-6.074720483525617,84.50932559049697,28.496405817121584,1.5419311098491877,12,-2.950000762939453,-4.08799934387207,-8.343000411987305,-8.458002090454102,-1.4060020446777344,3,-0.05230334951890514,-1.108559573773364,49.41799926757813,-1.6656834985055564,47.58200073242188,-1.6965221654620506,47.36399841308594,-0.05230334951890514
4643,2018-12-14,49.599998474121094,50.38999938964844,49.2239990234375,49.52999877929688,4585000.0,-0.02103978771532866,-2.419359890816749,0.1356586281844505,66.06961119624339,60.08303922881928,-2.228097544429417,-2.9635643018478106,-5.561896539427593,-5.282493169044045,6.800297541154195,1.4420013427734375,1.0169943804048813,2.685598564147952,-0.3975103379446665,5.768707466240571,1.1440441131016428,4.227153015194261,-4.324846549186731,62.895334033571196,2.914473015799814,1.5415544510463093,12,-1.8839988708496094,-3.0219974517822266,-7.447998046875,-7.392000198364258,-1.5239982604980469,4,-0.003951595797126339,-1.3307256354090609,50.66600036621094,-1.108559573773364,49.41799926757813,-1.6656834985055564,47.58200073242188,-0.003951595797126339
4644,2018-12-17,47.71799850463867,49.25600051879883,47.33399963378906,49.20199966430664,3016000.0,-0.037943548939106564,1.4145696252881386,-21.200108991827765,55.78551163889934,58.977868522279486,0.01686793535065334,-1.0204719760506862,-3.6012195131392986,-3.536470942587158,6.633918247562925,2.2659988403320312,1.1187256130474665,0.7315986633300753,-2.3561870629278445,3.819384389587995,-0.8122941997988846,2.275491526459035,-1.8273617416801642,12.945547521788686,-46.47687536930043,1.5438928631289597,12,-0.0019989013671875,-1.1399974822998047,-5.157999038696289,-5.503000259399414,0.8000030517578054,0,0.06550994097283813,-2.419359890816749,49.599998474121094,-1.3307256354090609,50.66600036621094,-1.108559573773364,49.41799926757813,0.06550994097283813
4645,2018-12-18,46.50400161743164,48.16799926757813,46.37200164794922,48.04199981689453,3231500.0,-0.025441068889111462,1.0067045011369442,1.0363861169805306,51.36652877483356,58.02612411730963,1.2760071907753385,0.1892067740513852,-2.3267685637575184,-2.4582374123008037,6.393735052290463,1.7959976196289134,1.4485441628726505,-0.4734983444213867,-3.5660007352287053,2.619004046385932,-2.0197495398250496,1.0727528509822761,4.925998687744141,2.6097272543524364,-55.55258426551934,1.5462511954036595,12,1.2119979858398438,0.07399940490722656,-3.6520023345947266,-4.196002960205078,1.75,1,0.08455184650322844,1.4145696252881386,47.71799850463867,-2.419359890816749,49.599998474121094,-1.3307256354090609,50.66600036621094,0.08455184650322844
4646,2018-12-19,46.67399978637695,48.29600143432617,46.13600158691406,47.566001892089844,4229000.0,0.0036555600170458113,-1.195123464088901,0.5799760402999179,49.85200924540299,56.71079904700259,1.3740360327679326,0.021741060583437388,-2.441472650525604,-2.755638700661251,6.1008896706657465,2.1599998474121094,1.58387118732891,-0.3044002532958956,-3.396519104983639,2.787718598391848,-1.8504596791397674,1.2416591725479762,4.654840545654295,10.162416503937916,-44.801721635502076,1.546059425843872,12,2.1090011596679688,-0.09599876403808594,-3.822000503540039,-4.366001129150391,0.9459991455078196,2,0.08274413012372639,1.0067045011369442,46.50400161743164,1.4145696252881386,47.71799850463867,-2.419359890816749,49.599998474121094,0.08274413012372639
4647,2018-12-20,47.16400146484375,47.58599853515625,45.83599853515625,46.99800109863281,3928500.0,0.010498386268789739,2.465365382000574,-0.1860986259424461,59.01992481562608,57.30119836187393,0.8950744554359673,-0.3438069342536423,-2.8712160964433053,-3.354562445655013,6.224888172702958,1.75,1.3956402031247563,0.09540138244629048,-2.901727258827073,3.092530023719654,-1.4031629381903912,1.5939657030829721,3.957125317382811,29.1612358477606,-29.602144941803168,1.4985643206366823,12,1.4689979553222656,-0.19100189208984375,-3.742502212524414,-4.8560028076171875,1.4459991455078125,3,0.039309643668268945,-1.195123464088901,46.67399978637695,1.0067045011369442,46.50400161743164,1.4145696252881386,47.71799850463867,0.039309643668268945
4648,2018-12-21,48.88600158691406,50.599998474121094,48.25799942016602,49.97999954223633,11931500.0,0.03651089959688636,1.0068579684657604,-6.590334589576248,61.64163526549656,58.318595729684354,-0.6501066116764207,-1.9973031960987697,-4.469216317266806,-5.171435625497324,5.942569864859856,3.4359970092773438,1.4378100652605568,1.7089014053344727,-1.3898719050649788,4.807674715733924,0.15951475013474692,3.2582880605341984,1.9180175004882827,64.02189527358682,2.6571225833027583,1.5493866551997242,12,-0.2530021667480469,-1.6320018768310547,-5.204001426696777,-6.5780029296875,1.5,4,0.007650385027996531,2.465365382000574,47.16400146484375,-1.195123464088901,46.67399978637695,1.0067045011369442,46.50400161743164,0.007650385027996531
4649,2018-12-24,49.00600051879883,49.96799850463867,48.35400009155274,48.37799835205078,2533000.0,0.0024546685756539066,-3.7751525035410958,-0.5740432728350506,57.23045608946941,58.75224705124444,-0.5729443305513584,-1.9116181413185132,-4.467002612719213,-5.3888722827359885,6.3541539551667165,1.6139984130859304,1.3127638473508085,1.6361003875732436,-1.4110274131347396,4.683228188281227,0.11253648721925202,3.159664287927235,1.5939979553222656,66.54076457296048,7.503309429532699,1.523563900353992,12,-0.3730010986328125,-1.2900009155273438,-5.324000358581543,-6.698001861572266,0.9519996643066406,0,-0.01897727411603467,1.0068579684657604,48.88600158691406,2.465365382000574,47.16400146484375,-1.195123464088901,46.67399978637695,-0.01897727411603467
4650,2018-12-26,48.70399856567383,49.4000015258789,47.25799942016602,49.31399917602539,3157500.0,-0.006162550502548214,4.478229055893292,-0.9713352001798004,61.2810112092222,58.44595528635724,-0.1062198234630074,-1.4717973044552792,-4.104900647877471,-5.175269649432131,6.435676485889459,2.1420021057128764,1.3808386868047648,1.1986984252929673,-1.831995140596014,4.229391991181949,-0.3166483576515233,2.714045208237458,1.8959999084472656,60.201512746886344,-0.14888134292380784,1.5153467829444902,12,-0.0709991455078125,-0.9879989624023438,-4.669997215270996,-6.043998718261719,1.6220016479492188,2,-0.0038189268798237697,-3.7751525035410958,49.00600051879883,1.0068579684657604,48.88600158691406,2.465365382000574,47.16400146484375,-0.0038189268798237697
4651,2018-12-27,49.27799987792969,49.347999572753906,47.46799850463867,47.84199905395508,5237500.0,0.011785506922637135,1.3857878341187833,-2.3540973559796883,57.03624299910457,57.69810347047756,-0.7846866642339165,-1.8897122130388055,-4.591937056004362,-5.845129554387924,6.7403541742547635,1.8800010681152344,1.4938700273501198,1.6120998382568388,-1.4378105983209437,4.662010274834621,0.08714461996794398,3.1370550565457336,1.0361585998535148,72.25023901913275,15.041793100242984,1.5249552182888912,12,-1.0600013732910156,-1.5620002746582031,-5.2439985275268555,-6.618000030517578,2.0719985961914062,3,-0.020780028877687262,4.478229055893292,48.70399856567383,-3.7751525035410958,49.00600051879883,1.0068579684657604,48.88600158691406,-0.020780028877687262
4652,2018-12-28,47.38199996948242,48.78799819946289,46.50199890136719,48.45199966430664,3779000.0,-0.038475585720686545,1.6245735283168439,-0.7451247081200407,50.234747109203305,55.93867412747311,0.6665878114086965,0.061583293784906346,-2.676342675796967,-4.055964676617577,6.490121208158439,2.7760009765625,1.539455759159189,-0.31700000762939595,-3.3379180449816275,2.7039180297228356,-1.8274590263055117,1.1934590110467198,2.6634689117431662,21.473918005410205,-32.75900659289256,1.5104590186761169,12,0.83599853515625,0.3339996337890625,-3.34799861907959,-4.7220001220703125,1.2459983825683594,4,0.005022982621156524,1.3857878341187833,49.27799987792969,4.478229055893292,48.70399856567383,-3.7751525035410958,49.00600051879883,0.005022982621156524
4653,2018-12-31,47.07400131225586,48.77799987792969,46.77799987792969,47.821998596191406,2161500.0,-0.006500330450908254,-1.9850742869506053,0.699063081563242,48.88855944754441,55.17234610621145,0.64658805795505,0.5911150724344267,-2.3245867792375776,-3.8695881246874393,6.499788725886389,2.0,1.2380952349124854,-0.7463987350463839,-3.4266696116109614,1.9338721415181936,-2.0865341733286726,0.5937367032359049,2.718899348205568,16.503245134499462,-34.204173441990946,1.3401354382822899,12,1.1439971923828125,0.641998291015625,-3.0399999618530273,-4.41400146484375,0.4679985046386719,0,0.032629461173418584,1.6245735283168439,47.38199996948242,1.3857878341187833,49.27799987792969,4.478229055893292,48.70399856567383,0.032629461173418584
4654,2019-01-02,45.94800186157226,46.58000183105469,45.22000122070313,46.1619987487793,3898000.0,-0.02391977353304875,1.5904698240157975,0.2860931340299866,44.14505145905209,54.36995973779128,1.6708136055106024,1.854239550302637,-1.1087904440963783,-2.8456254996014465,6.7540466336240526,1.8540000915527273,0.7914426758713731,-1.8990982055664105,-4.4874998612500505,0.6893034501172295,-3.1932990334082305,-0.6048973777245905,3.6074846713708553,17.416282002843403,-29.33692718520929,1.2942008278418193,1,1.9619979858398509,1.7679977416992259,-1.9140005111694265,-3.288002014160149,2.0279998779296946,2,0.09658743678804971,-1.9850742869506053,47.07400131225586,1.6245735283168439,47.38199996948242,1.3857878341187833,49.27799987792969,0.09658743678804971
4655,2019-01-03,44.18000030517578,45.71200180053711,43.76800155639648,45.30599975585938,3222500.0,-0.03847831210860797,1.0061885378201618,5.2617562123425445,31.13928286117094,52.290767917321055,3.4357983822392697,3.5779123777888486,0.7419851931334875,-1.102359785471819,6.500934021533957,2.1800003051757812,0.3104798809445981,-3.5224998474121065,-6.574774772640822,-0.47022492218339096,-5.048637310026464,-1.9963623847977487,5.028647402788131,7.383492746261816,-32.79231115165525,1.5261374626143562,1,3.003999710083008,3.4190006256103516,-0.14599895477294922,-1.48699951171875,3.849998474121101,3,0.13078315613440106,1.5904698240157975,45.94800186157226,-1.9850742869506053,47.07400131225586,1.6245735283168439,47.38199996948242,0.13078315613440106
4656,2019-01-04,45.95000076293945,47.7599983215332,45.04999923706055,45.24200057983398,5759500.0,0.04006338717830005,-3.963355247989604,-0.6287748920975448,33.63409462238391,49.47012011807193,1.7347231372916028,1.9109266160901939,-0.9494665274859386,-2.88529834623953,6.166511715949509,3.579998016357422,0.15573636605561347,-1.7556993484497099,-4.800079773464098,1.2886810765646786,-3.2778895609569005,-0.2335091359425192,2.714582329867717,43.4661487185801,8.530660155992337,1.5221902125071936,1,1.233999252319336,1.6490001678466797,-1.7185001373291016,-2.9449996948242188,2.930000305175774,4,0.09523393640970323,1.0061885378201618,44.18000030517578,1.5904698240157975,45.94800186157226,-1.9850742869506053,47.07400131225586,0.09523393640970323
4657,2019-01-07,47.89799880981445,48.20000076293945,46.1259994506836,47.0,3463000.0,0.04239386321068661,1.7616478852849875,1.268359572840212,44.43427080763069,47.55819073386461,-0.10974935862652302,-0.02213988301210179,-2.7731255172325433,-4.806680721870393,6.53938268897942,2.25,0.217516735876238,0.18209877014160014,-2.863483326144369,3.227680866427569,-1.3406922780013844,1.7048898182845846,-4.129997253417976,82.4351025362035,48.928087560488294,1.522791048142984,1,-1.029998779296875,-0.2989978790283203,-3.525998115539551,-4.892997741699219,0.20800018310546875,0,0.07206980980590183,-3.963355247989604,45.95000076293945,1.0061885378201618,44.18000030517578,1.5904698240157975,45.94800186157226,0.07206980980590183
4658,2019-01-08,48.48199844360352,48.70800018310547,47.53400039672852,48.1520004272461,3105000.0,0.01219256854775752,2.0025512568476977,0.3674815743081073,52.730131916798605,47.05815471467896,-0.8460552724661881,-0.5425987017876821,-3.1077666638789125,-5.3361923076271225,6.641327604376299,1.173999786376946,0.3219483843601836,0.7080984115600657,-2.350054707900391,3.7662515310205222,-0.8209781481701626,2.237174971290294,-4.625356903076188,95.42506473017974,56.86683161358343,1.5290765597302278,1,-1.8979969024658345,-0.8829975128173899,-3.828497886657722,-5.476997375488288,-0.2539978027343821,1,0.003011425129619827,1.7616478852849875,47.89799880981445,-3.963355247989604,45.95000076293945,1.0061885378201618,44.18000030517578,0.003011425129619827
4659,2019-01-09,51.6879997253418,51.74399948120117,48.61199951171875,48.79999923706055,6163000.0,0.06612766355882882,1.087999979654948,8.751569237171559,66.21620912100158,47.606510038210004,-4.0583894735572414,-3.592222163467916,-6.06385904405667,-8.44436734233048,7.3558250459668715,3.262001037597649,0.3214170776295333,3.697899627685544,0.18429493826393184,7.211504317107156,1.941097282974738,5.45470197239635,-7.63730383911134,99.29789655931053,53.871168344960786,1.7568023447108057,1,-3.9319992065429688,-3.9319992065429688,-7.167999267578125,-8.682998657226562,-6.16400146484375,2,-0.08021204013461847,2.0025512568476977,48.48199844360352,1.7616478852849875,47.89799880981445,-3.963355247989604,45.95000076293945,-0.08021204013461847
4660,2019-01-10,51.02999877929688,51.18600082397461,49.79399871826172,50.7599983215332,4140000.0,-0.012730245889594927,3.7834750178607712,0.09349044740791082,63.22243185966218,48.293864356049745,-3.3925056968680494,-2.8065547380391607,-5.169339102421496,-7.690095840136145,7.73890254459014,1.8940010070800781,0.1201125890119954,2.8674987792968807,-0.8915811603585411,6.626578718952302,0.9879588094691698,4.747038749124592,-6.5177046773681795,89.3337216034722,37.81680936246954,1.8795399698277093,1,-3.273998260498054,-3.273998260498054,-6.50999832153321,-8.024997711181648,-5.101997375488288,3,-0.059847092158543225,1.087999979654948,51.6879997253418,2.0025512568476977,48.48199844360352,1.7616478852849875,47.89799880981445,-0.059847092158543225
4661,2019-01-11,48.683998107910156,50.88399887084961,48.29999923706055,50.68600082397461,4152500.0,-0.04597297134050704,1.1551300386083188,-7.414812303084053,54.146651026021864,48.72852034680736,-1.2735528354188759,-0.5463760618775382,-2.5829620176776444,-5.28086323171911,7.404737177489159,2.7299995422363352,-0.061751519485390816,0.5581981658935575,-3.16341674803445,4.279813079821565,-1.3026092910704463,2.4190056228575614,-3.7378016832251078,45.53219372252111,-8.448523417238157,1.8608074569640036,1,-0.9279975891113281,-0.9279975891113281,-4.163997650146484,-5.678997039794922,-2.1639976501464844,4,-0.013433558336019447,3.7834750178607712,51.02999877929688,1.087999979654948,51.6879997253418,2.0025512568476977,48.48199844360352,-0.013433558336019447
4662,2019-01-14,48.01599884033203,49.27799987792969,47.84400177001953,48.433998107910156,3707000.0,-0.013721125904603726,-2.763807120829829,0.20879055968506877,47.481756854043354,48.57220894752947,-0.5656470300518848,-0.09179391123210223,-1.6966707687147036,-4.5631892437632615,6.512013766749167,1.4339981079101562,-0.30608076216429936,0.02269897460937642,-3.501586578325181,3.546984527543934,-1.7394438018579024,1.7848417510766552,-2.6619342322560158,11.448896637085241,-39.55720160251332,1.7621427764672786,1,-0.2599983215332031,-0.2599983215332031,-3.296998977661133,-5.010997772216797,-4.233997344970703,0,0.017994048830604736,1.1551300386083188,48.683998107910156,3.7834750178607712,51.02999877929688,1.087999979654948,51.6879997253418,0.017994048830604736
4663,2019-01-15,49.40399932861328,49.51599884033203,48.374000549316406,48.6619987487793,3490500.0,0.02890704185696058,1.3643866667193194,-1.7751241147696575,51.07323571314684,49.342007197984444,-1.7750446542044216,-1.5760351900087386,-2.8957186340000547,-5.897314519942526,5.819281771423767,1.5,-0.4988611955879776,1.420499420166017,-2.0860198586864414,4.9270186990184754,-0.3327602192602086,3.1737590595922427,-3.666538628149759,39.99996087487688,-8.667627764895016,1.753259639426229,1,-1.6479988098144531,-1.6479988098144531,-4.679499626159668,-6.398998260498047,-4.874000549316399,1,-0.026273183412938717,-2.763807120829829,48.01599884033203,1.1551300386083188,48.683998107910156,3.7834750178607712,51.02999877929688,-0.026273183412938717
4664,2019-01-16,50.84400177001953,51.02199935913086,49.599998474121094,49.599998474121094,4470500.0,0.0291474872677413,-1.2861689992272498,1.6765529970027402,55.43699887284248,52.0417534215035,-2.7351433783887984,-2.9195229984879916,-4.208475382499756,-7.27563900995294,6.2029534558841,1.6180000305175781,-0.42170769166067146,2.7042016983032227,-1.0241492278458466,6.432552624452292,0.8400262352286916,4.568377161377754,-4.746148742711753,89.76663223317372,40.799980035562854,1.864175463074534,1,-2.447002410888672,-3.088001251220703,-5.285503387451172,-7.652002334594727,-6.006000518798828,2,-0.05145151911887724,1.3643866667193194,49.40399932861328,-2.763807120829829,48.01599884033203,1.1551300386083188,48.683998107910156,-0.05145151911887724
4665,2019-01-17,50.43600082397461,50.99800109863281,49.82799911499024,50.47600173950195,2686000.0,-0.008024563996563705,1.1586759758449214,-0.03215499159787555,52.96710239647158,54.189865396402126,-1.5046336918414625,-2.3208330452139805,-3.68849932195576,-6.789088750107439,6.793058954539136,1.170001983642571,-0.29496357973509646,2.0996007919311523,-1.6798874332145743,5.879089017076879,0.209856679358289,3.9893449045040157,-3.999379009433227,81.56076212379651,34.07123412608419,1.8897441125728631,1,-1.5010013580322266,-2.6800003051757812,-4.617001533508301,-7.244001388549805,-5.470001220703118,3,-0.09739080187225424,-1.2861689992272498,50.84400177001953,1.3643866667193194,49.40399932861328,-2.763807120829829,48.01599884033203,-0.09739080187225424
4666,2019-01-18,50.5359992980957,51.73400115966797,50.22800064086914,50.9900016784668,3919000.0,0.0019826804759977,-1.8149550436016457,11.349799732977303,58.90055005007893,55.797229756674156,-0.9897833059420122,-2.2310525052788392,-3.6964566700969996,-6.814715536965053,7.41396071515539,1.5060005187988281,0.02715297051391019,2.0064992904663086,-1.8098211681091172,5.822819749041734,0.09833906117859215,3.914659519754025,-3.7809348235547304,69.20303214544884,17.661681531716724,1.908160229287713,1,-0.8969993591308594,-2.779998779296875,-4.615998268127441,-7.242998123168945,-5.411998748779297,4,-0.09118248294856113,1.1586759758449214,50.43600082397461,-1.2861689992272498,50.84400177001953,1.3643866667193194,49.40399932861328,-0.09118248294856113
4667,2019-01-22,49.01800155639648,49.93600082397461,48.49399948120117,49.81999969482422,3207000.0,-0.030037948448294105,1.7891698056128416,1.766506461424722,55.135249630078356,56.064465058149686,0.7865036337961371,-0.5976793748068516,-2.117311242440344,-5.244117934739727,7.635018633222107,2.0419998168945312,0.7151814449661771,0.395801544189446,-3.3706044050270947,4.162207493405987,-1.4874014304188279,2.27900451879772,-1.9636009814558903,19.166693157614876,-35.28629360252717,1.883202974608272,1,0.7759990692138743,-1.2620010375976491,-2.4930009841918874,-5.120000839233391,-4.374000549316399,1,-0.05096089231134382,-1.8149550436016457,50.5359992980957,1.1586759758449214,50.43600082397461,-1.2861689992272498,50.84400177001953,-0.05096089231134382
4668,2019-01-23,49.2599983215332,49.9000015258789,48.70399856567383,49.40999984741211,2310500.0,0.004936895782222006,1.1168102517014291,0.18703475568281647,59.17755679235607,55.28239257718907,0.7447950577235218,-0.8540059557792006,-2.3354165053220726,-5.4309030184711276,7.294509913909591,1.196002960205071,1.2973348166912757,0.619098472595212,-3.156524645376777,4.394721590567201,-1.2687130863907825,2.5069100315812065,-1.9242218122169845,23.641927268831232,-34.02965232987308,1.887811558985995,1,0.5290031433105469,-1.503997802734375,-2.1129980087280273,-4.739997863769531,-5.78399658203125,2,-0.11120578588767949,1.7891698056128416,49.01800155639648,-1.8149550436016457,50.5359992980957,1.1586759758449214,50.43600082397461,-0.11120578588767949
4669,2019-01-24,48.07600021362305,49.91999816894531,47.55799865722656,49.47600173950195,4801000.0,-0.024035691194747577,1.064689955050485,9.333248563145313,61.15693288643538,55.05289269127499,1.5226748571022029,0.27062139452986145,-1.1172587979497308,-4.19127944960659,6.785680150785077,2.36199951171875,1.5510347775782876,-0.5183996200561509,-4.297995399976102,3.2611961598638004,-2.40819751001613,1.3713982699038283,3.667999267578125,12.404244396253269,-49.495722381978375,1.8897978899599766,1,1.5699996948242188,-0.31999969482421875,-0.9289999008178711,-3.555999755859375,-4.284000396728516,3,-0.07375824566456657,1.1168102517014291,49.2599983215332,1.7891698056128416,49.01800155639648,-1.8149550436016457,50.5359992980957,-0.07375824566456657
4670,2019-01-25,48.51800155639648,49.22999954223633,48.25600051879883,49.18999862670898,4918000.0,0.009193804409880713,1.5904267191526,0.47999738421044025,57.959339838719494,55.47652478157471,0.767595011874711,-0.1960820689699574,-1.4580726142217912,-4.5263954092393135,6.765047996648015,1.1539993286132812,1.6329280199796656,-0.06709842681885192,-3.8464740450753467,3.712277191437643,-1.9567862359470993,1.8225893823093955,3.1422779083252053,22.98856139594434,-39.539447020750146,1.8896878091282467,1,1.1279983520507884,-0.7620010375976491,-1.3710012435913015,-3.9980010986328054,-2.7240028381347585,4,-0.07584814269190798,1.064689955050485,48.07600021362305,1.1168102517014291,49.2599983215332,1.7891698056128416,49.01800155639648,-0.07584814269190798
4671,2019-01-28,48.25400161743164,48.82600021362305,47.28400039672852,48.16600036621094,2744500.0,-0.005441278092585211,1.5032496183749626,-0.13095481380563123,51.23201431250951,55.89322005473761,1.0774956947239005,-0.013418944512544329,-1.033710586342579,-4.16656232252069,6.900672653403869,1.5419998168945241,1.1816340516461636,-0.2798984527587862,-4.047476693352991,3.487679787835418,-2.1636875730558884,1.603890667538316,3.3242322311401367,36.576209066089596,-22.465664438466725,1.8837891202971013,1,1.2549991607666016,-0.4980010986328125,-1.1070013046264648,-3.7340011596679688,-1.8959999084472585,0,-0.06813946831245532,1.5904267191526,48.51800155639648,1.064689955050485,48.07600021362305,1.1168102517014291,49.2599983215332,-0.06813946831245532
4672,2019-01-29,47.61999893188477,48.1520004272461,47.00199890136719,47.74599838256836,2159500.0,-0.01313886235950712,1.4520195858344094,-1.4317915817763291,47.02717807146518,55.44365809455076,1.8432566229001992,0.6738783332613849,-0.2537873479097854,-3.4380351377975487,7.4509713531450945,1.2520027160644531,0.7818795413287845,-0.9258010864257713,-4.679538222682183,2.8279360498306403,-2.8026696545539735,0.9510674817024309,3.7864655786132744,21.178896012215645,-31.886781282709734,1.8768685681282058,1,1.7480010986328054,0.1360015869140554,0.0605020523071218,-3.099998474121101,-2.7319984436035227,1,-0.052414918911246056,1.5032496183749626,48.25400161743164,1.5904267191526,48.51800155639648,1.064689955050485,48.07600021362305,-0.052414918911246056
4673,2019-01-30,48.61000061035156,48.81000137329102,47.44400024414063,48.34600067138672,3408000.0,0.020789619921724123,3.114452155528913,-2.095246745383103,37.469472641927545,53.44726629111578,0.8144275758686987,-0.20569611435990964,-1.1189466696389019,-4.302781317644893,7.91006566698326,1.3660011291503906,0.7415040790517224,-0.01259937286376811,-3.7018452638915704,3.676646518164034,-1.8572223183776728,1.8320235726501366,2.5321959635986317,55.1063095474654,7.5628231211555175,1.8446229455139014,1,0.7579994201660156,-0.8540000915527344,-0.8070011138916016,-4.090000152587891,-3.296001434326172,2,-0.08158814140041215,1.4520195858344094,47.61999893188477,1.5032496183749626,48.25400161743164,1.5904267191526,48.51800155639648,-0.08158814140041215
4674,2019-01-31,50.38600158691406,50.49200057983398,48.79999923706055,48.79999923706055,4647000.0,0.036535711875393284,-1.133668141071424,6.007586047452533,47.59702567518707,52.850591099861944,-1.154813928447794,-1.720370068643028,-2.8222017604585687,-5.946526328071755,7.776858394462891,1.8819999694824148,0.9520165569398955,1.541501617431642,-2.001359564593699,5.084362799456983,-0.22992897358103193,3.312932208444316,0.5077831266811543,96.96278103320336,52.44565142202401,1.771430591012672,1,-1.0180015563964844,-2.6300010681152344,-2.442502021789551,-5.866001129150391,-3.796001434326172,3,-0.13714126205256838,3.114452155528913,48.61000061035156,1.4520195858344094,47.61999893188477,1.5032496183749626,48.25400161743164,-0.13714126205256838
4675,2019-02-01,49.95800018310547,51.20000076293945,49.54199981689453,49.86199951171875,3136500.0,-0.00849445064757337,-3.5054369797551543,0.06052996793831071,55.54782191526869,52.47806575154969,-0.8959680646345163,-0.8825494109880339,-2.337952120516647,-5.3943128723001905,7.165773509492982,1.6580009460449219,0.9810324332853497,0.8246002197265625,-1.9826993598352587,3.6318997992883837,-0.5790495700543445,2.2282500095074695,-2.9560012817382812,70.41448239451657,24.95065461560918,1.4036497897809093,2,-0.8570003509521484,-2.2019996643066406,-1.7835006713867188,-5.437999725341797,-3.411998748779297,4,-0.123423682765751,-1.133668141071424,50.38600158691406,3.114452155528913,48.61000061035156,1.4520195858344094,47.61999893188477,-0.123423682765751
4676,2019-02-04,50.32600021362305,50.96799850463867,49.95800018310547,49.95800018310547,1568000.0,0.0073661881814481855,-4.489120857477531,3.833306842565366,60.32910368966618,53.05516064705945,-1.4492983097740293,-0.9548572424153292,-2.6434297881833118,-5.618860563464608,7.5057169186210775,1.0099983215332031,0.7968529276639558,0.9738002777099624,-1.4439071288435201,3.391507684263445,-0.23505342556677533,2.1826539809867,-3.240041275024417,79.18055831949847,28.199005603431672,1.2088537032767406,2,-1.2250003814697266,-2.5699996948242188,-2.151500701904297,-5.805999755859375,-2.153999328613274,0,-0.09005288471414297,-3.5054369797551543,49.95800018310547,-1.133668141071424,50.38600158691406,3.114452155528913,48.61000061035156,-0.09005288471414297
4677,2019-02-05,51.349998474121094,51.4000015258789,50.37200164794922,50.37200164794922,1534000.0,0.020347300722318273,-1.1022560614097898,2.65759985072925,58.994264202147214,53.03479480370292,-2.355412190112304,-1.7992276790535087,-3.5499373918897987,-6.49327296842236,8.128221310855539,1.0740013122558523,0.7177413876330974,1.8251985549926744,-0.647639203006797,4.298036312992146,0.5887796759929387,3.06161743399241,-4.1817586990356475,98.73602033476,44.4500644941586,1.2364188789997357,2,-2.148998260498047,-3.5939979553222656,-3.3829994201660156,-6.829998016357422,-3.635997772216797,1,-0.09721512976582725,-4.489120857477531,50.32600021362305,-3.5054369797551543,49.95800018310547,-1.133668141071424,50.38600158691406,-0.09721512976582725
4678,2019-02-06,48.62799835205078,50.76599884033203,48.59400177001953,50.71200180053711,2989500.0,-0.0530087673409011,-1.0185878152846934,-2.1308897868755268,40.84295992801885,50.7776866972122,0.2989485638664249,0.9847603898765414,-0.7833686779828071,-3.644938288793611,8.511323913302908,2.7559967041015625,0.42756552078495247,-0.9041015625000028,-3.3648097864954707,1.556606661495465,-2.1344556744977368,0.3262525494977311,-1.2904881069335943,1.211567533470372,-46.57927054744701,1.2303541119977348,2,0.5730018615722656,-0.8719978332519531,-0.6609992980957031,-4.107997894287109,-0.15799713134764914,2,-0.07691038065546463,-1.1022560614097898,51.349998474121094,-4.489120857477531,50.32600021362305,-3.5054369797551543,49.95800018310547,-0.07691038065546463
4679,2019-02-07,47.54199981689453,48.50400161743164,47.071998596191406,48.4000015258789,3560000.0,-0.02233278300484376,1.6866800741467045,0.41170839213704724,38.675841686133715,48.635075791369324,1.4541529537640514,1.838485269755516,0.38598248142516667,-2.4701148380371194,7.928138199650099,1.555999755859375,0.2838386213042057,-1.7828001022338853,-4.17642242744315,0.6108222229753792,-2.9796112648385176,-0.585988939629253,3.858001708984368,10.859540262304348,-31.310493936105082,1.196811162604633,2,1.6590003967285156,0.21400070190429688,0.4249992370605469,-3.0219993591308594,1.1539993286132812,3,-0.04686383933049021,-1.0185878152846934,48.62799835205078,-1.1022560614097898,51.349998474121094,-4.489120857477531,50.32600021362305,-0.04686383933049021
4680,2019-02-08,47.97600173950195,48.20000076293945,47.06399917602539,47.4000015258789,1768000.0,0.009128810825774103,1.2187568685156556,-0.6713275831406861,40.237958915778734,47.41351408062146,1.0450849686725903,1.2268559125510947,0.014821693960321625,-2.812409266341241,7.314690653954556,1.1360015869140625,0.03580572582299624,-1.1960983276367188,-3.52034085055881,1.1281441952853726,-2.3582195890977644,-0.03397706617567309,3.337439727783199,21.033258054100788,-16.98540099735933,1.1621212614610474,2,1.2249984741210938,-0.220001220703125,-0.16300201416015625,-3.4560012817382812,0.881999969482429,4,-0.02888947675214193,1.6866800741467045,47.54199981689453,-1.0185878152846934,48.62799835205078,-1.1022560614097898,51.349998474121094,-0.02888947675214193
4681,2019-02-11,48.02999877929688,49.10400009155274,48.0099983215332,48.46799850463867,2236000.0,0.00112550103879272,-3.577407126611099,-0.7604159078114953,45.75891621714831,47.27259609680848,1.0683164724507108,1.1819498917128684,0.023332120087211194,-2.762085150445884,7.199522205810998,1.1279983520507884,-0.1678922107677181,-1.1094013214111271,-3.4804884260044915,1.2616857831822372,-2.2949448737078058,0.0761422308855515,3.113464996337882,22.27857656267478,-17.376015512400144,1.1855435522966813,2,1.2020015716552663,0.36700057983397727,-0.6384983062744212,-3.5099983215332102,-0.629997253417983,0,-0.03089730132598667,1.2187568685156556,47.97600173950195,1.6866800741467045,47.54199981689453,-1.0185878152846934,48.62799835205078,-0.03089730132598667
4682,2019-02-12,48.88000106811523,49.13399887084961,48.11600112915039,48.35800170898438,2353000.0,0.01769732064171392,-1.0238513254738981,-1.191780106079991,48.449750656584584,48.49262698732592,0.464710766745533,0.4216115792391051,-0.774080412164686,-3.5038082414778273,7.275366885547507,1.1040000915527273,-0.3056948990305699,-0.30259914398194354,-2.618343391621856,2.013145103657969,-1.4604712678018998,0.8552729798380128,2.100284123535161,49.054620658102124,7.069899776767805,1.1578721238199552,2,0.35199928283692117,0.05499839782715554,-1.4885005950927663,-4.360000610351555,-0.8759994506835866,1,-0.014484455148003006,-3.577407126611099,48.02999877929688,1.2187568685156556,47.97600173950195,1.6866800741467045,47.54199981689453,-0.014484455148003006
4683,2019-02-13,48.10599899291992,49.59000015258789,47.70000076293945,49.08399963378906,3687500.0,-0.015834739326554437,-1.1117345818850601,-1.8735667463223713,50.126619779993305,48.77369299897106,1.2959888864806928,1.1524726484763903,0.11146322538000675,-2.6430991040451275,7.235355860523823,1.8899993896484375,-0.3052975946821377,-1.0117012023925795,-3.37361396962325,1.3502115648380908,-2.192657586007911,0.16925518122275207,2.7176347581054685,41.25096651041415,-4.290608007800479,1.180956383615334,2,1.1260013580322266,1.2670001983642578,-0.8724985122680664,-3.58599853515625,-1.6359977722167898,2,-0.008148636328565106,-1.0238513254738981,48.88000106811523,-3.577407126611099,48.02999877929688,1.2187568685156556,47.97600173950195,-0.008148636328565106
4684,2019-02-14,48.22800064086914,48.31999969482422,47.45199966430664,47.91799926757813,1613500.0,0.0025361004968875722,2.51417385462436,-0.3169746116071182,48.74197163371258,48.017487412131494,0.9338916906886823,0.8689916895260552,0.07996178139596566,-2.7039162371594685,6.579732249534367,0.8680000305175781,-0.17067214051567703,-0.758899497985837,-3.0051959444196115,1.4873969484479375,-1.8820477212027242,0.36424872523105023,2.44524772715625,46.080800270622916,-2.218007178713137,1.123148223216886,2,1.0039997100830078,1.144998550415039,-1.1364994049072266,-3.7080001831054688,-1.4799995422363281,3,0.0050178439209216386,-1.1117345818850601,48.10599899291992,-1.0238513254738981,48.88000106811523,-3.577407126611099,48.02999877929688,0.0050178439209216386
4685,2019-02-15,45.52399826049805,48.349998474121094,45.20399856567383,48.349998474121094,5531500.0,-0.05606706362360958,1.2264682736268913,-9.116089337353314,40.22625949644723,45.78383805732938,3.28862063116555,3.358313384287271,2.791459159281004,0.041186418609129305,6.272888660517559,3.1459999084472656,-0.03098453213326735,-3.217301750183104,-5.839200815217104,-0.5954026851491037,-4.528251282700104,-1.9063522176661039,5.004880139847344,7.2959320347480014,-40.73066461107914,1.310949532517,2,2.7780017852783203,2.9450016021728516,2.2320022583007812,-0.8469982147216797,1.5540008544921946,4,0.06967755483292337,2.51417385462436,48.22800064086914,-1.1117345818850601,48.10599899291992,-1.0238513254738981,48.88000106811523,0.06967755483292337
4686,2019-02-19,45.928001403808594,47.7400016784668,45.84199905395508,47.0,6565500.0,0.008874509242328799,-2.0514430802065573,0.3793342233393042,43.84101590390833,44.10014380196951,2.4531270915669765,2.731432049702768,2.438034173928422,-0.30387694032893364,5.66230701080955,2.21600341796875,-0.17623400023154545,-2.5828987121582045,-5.34677113471556,0.1809737103991509,-3.9648349234368823,-1.2009625008795268,4.281384206456501,16.507126679909963,-33.47319927344084,1.3819362112786788,2,2.056997299194336,2.5409984588623047,1.8279991149902344,-1.2510013580322266,1.1199989318847656,1,0.06379551070412615,1.2264682736268913,45.52399826049805,2.51417385462436,48.22800064086914,-1.1117345818850601,48.10599899291992,0.06379551070412615
4687,2019-02-20,46.52000045776367,47.52000045776367,45.9020004272461,46.374000549316406,5596000.0,0.012889719470919214,-1.968806979845128,-0.1361941227964045,42.165246809719136,44.24706456660287,1.2336759232205168,2.047679137455674,1.8462490526530004,-0.8505231296123696,5.883113194987272,1.618000030517571,-0.41714640396737224,-1.865999603271483,-4.756264033080136,1.0242648265371699,-3.3111318181758094,-0.42086738836715654,3.3890619298259494,30.00459224675673,-18.528939138590168,1.445132214904328,2,0.8769989013671875,1.9489994049072266,1.2360000610351562,-1.8430004119873047,0.7340011596679688,2,0.018916617787099854,-2.0514430802065573,45.928001403808594,1.2264682736268913,45.52399826049805,2.51417385462436,48.22800064086914,0.018916617787099854
4688,2019-02-21,43.78200149536133,46.0,43.262001037597656,45.86000061035156,13446500.0,-0.05885638296345719,1.322308233638283,-14.232879575679982,26.909101676571964,42.9396490099849,3.589449425247601,4.5895463717258735,4.56464313117899,1.897983668549415,6.501516061492289,3.2579994201660156,-0.8486463198875711,-4.330098724365236,-7.842849711825153,-0.8173477369053188,-6.086474218095198,-2.5737232306352738,5.844757062913345,10.220139932283091,-30.857788081176665,1.7563754937299596,2,2.6439990997314453,3.7159996032714844,3.9739990234375,1.2929973602294922,4.507999420166016,3,0.0964323232805524,-1.968806979845128,46.52000045776367,-2.0514430802065573,45.928001403808594,1.2264682736268913,45.52399826049805,0.0964323232805524
4689,2019-02-22,44.52999877929688,44.99599838256836,44.09400177001953,44.20000076293945,6351500.0,0.017084584038827177,-2.3284253348442085,-0.15880565779691386,31.43638719535265,41.96169659660423,2.6477027456530564,3.7547799860996776,3.803974560139011,1.1523683812691488,7.5828847982129775,1.2139968872070312,-1.364178872078611,-3.404801368713372,-7.265907941350811,0.45630520392406737,-5.335354655032091,-1.4742480823946522,4.587579177323633,24.921351819029848,-11.931580362515309,1.9305532863187205,2,1.8960018157958913,2.9680023193359304,3.226001739501946,0.5450000762939382,6.6720008850097585,4,0.04356619121014238,1.322308233638283,43.78200149536133,-1.968806979845128,46.52000045776367,-2.0514430802065573,45.928001403808594,0.04356619121014238
4690,2019-02-25,44.8380012512207,45.91600036621094,44.13999938964844,45.44599914550781,7100000.0,0.006916741081677724,1.294574407526879,-1.842428936386611,31.153856432242762,40.33891217605917,2.064911549156278,3.3275505544235386,3.4795906206836023,0.8399727496767042,8.515433013752222,1.7760009765625,-1.446974747419688,-2.9127988815307617,-7.000948720352163,1.1753509572906395,-4.956873800941466,-0.8687239621200575,3.81113055187798,35.19428289579608,3.5428530133798866,2.044074919410701,2,1.5879993438720703,2.6599998474121094,3.2384986877441406,1.375997543334961,6.819999694824219,0,0.04259779192008728,-2.3284253348442085,44.52999877929688,1.322308233638283,43.78200149536133,-1.968806979845128,46.52000045776367,0.04259779192008728
4691,2019-02-26,44.96599960327149,45.2760009765625,44.04999923706055,44.28400039672852,3421000.0,0.002854684608567526,-1.132174109186416,-1.1217131061656513,26.63935742030081,37.91553514980541,1.627753643113941,3.099506604301034,3.2771716268470286,0.6900784021075665,9.060839174357643,1.2260017395019531,-1.4164593208121872,-2.6204004287719656,-6.884027687084341,1.64322682954041,-4.752214057928157,-0.4885867996157742,3.2521617385871124,40.018759927576454,16.15689623408827,2.131813629156189,2,1.460000991821282,2.532001495361321,3.379500389099114,1.769001007080071,8.54800033569336,1,0.04696881044239243,1.294574407526879,44.8380012512207,-2.3284253348442085,44.52999877929688,1.322308233638283,43.78200149536133,0.04696881044239243
4692,2019-02-27,45.124000549316406,45.35200119018555,44.650001525878906,44.92599868774414,2623000.0,0.003513787026618642,1.146777646214777,0.29032564799588323,34.21623479276924,36.14771459566941,0.9844607603760878,2.8932630587006187,3.004818670446113,0.5496142786239062,9.489907863826849,0.7019996643066406,-1.4457712667160578,-2.33759956359863,-6.740917441119258,2.065718313921998,-4.539258502358948,-0.13594062483831237,2.6976679682013227,68.00585161964472,39.573689932584315,2.2016589387603145,2,0.6819992065429688,2.207000732421875,3.5734996795654297,1.6110000610351562,8.827999114990234,2,0.0426380587482309,-1.132174109186416,44.96599960327149,1.294574407526879,44.8380012512207,-2.3284253348442085,44.52999877929688,0.0426380587482309
4693,2019-02-28,44.64400100708008,45.18199920654297,44.20000076293945,45.00600051879883,3791500.0,-0.010637344570363028,1.75070791259283,-1.8282631731047105,36.192124803839825,34.75328717012799,1.0300528825749211,3.226320581967883,3.39689655986092,1.0418869542507707,10.360200214300441,0.9819984436035156,-1.6053524524761968,-2.6192991256713896,-7.159930265336847,1.9213320139940677,-4.889614695504122,-0.34898355583865737,2.8128941120440416,31.832873021356978,1.1292353660082988,2.27031556983273,2,1.1619987487792969,2.687000274658203,4.130999565124512,2.0909996032714844,11.291999816894531,3,0.058462515712640606,1.146777646214777,45.124000549316406,-1.132174109186416,44.96599960327149,1.294574407526879,44.8380012512207,0.058462515712640606
4694,2019-03-01,43.47600173950195,45.13399887084961,42.46799850463867,45.0,6437000.0,-0.026162513243221497,1.975453475277854,4.209945624683864,29.960820207151414,33.612682804650674,1.6238597538067054,4.058160953404439,4.522260933586637,2.2411353205004687,11.29171874544034,2.6660003662109375,-1.9241953668247405,-3.441798400878909,-8.033261481514621,1.1496646797568033,-5.737529941196769,-1.1460668605610493,3.645301853100051,29.234416782003663,-2.5812361577303164,2.295731540317857,3,1.6279983520507812,3.457998275756836,5.296499252319336,3.2589988708496094,12.269996643066406,4,0.11072773446072048,1.75070791259283,44.64400100708008,1.146777646214777,45.124000549316406,-1.132174109186416,44.96599960327149,0.11072773446072048
4695,2019-03-04,43.79199981689453,43.81800079345703,42.65599822998047,43.79999923706055,4417500.0,0.0072683334425729385,51.81525791070654,0.005248969354729704,31.557889746337622,32.24789100936505,1.158130552820758,3.4325236981584553,4.205557584321156,1.955698927318025,11.961043260316542,1.1620025634765625,-2.238952747708474,-2.817500305175784,-7.377373713753649,1.7423731034020804,-5.097437009464713,-0.5375636008868554,2.863973266911138,45.90846322338973,12.354108955856006,2.279936704288932,3,1.2019996643066406,3.142000198364258,4.909000396728516,2.9430007934570312,11.552001953125,0,0.1692089851661307,1.975453475277854,43.47600173950195,1.75070791259283,44.64400100708008,1.146777646214777,45.124000549316406,0.1692089851661307
4696,2019-03-05,45.79399871826172,46.11600112915039,43.65999984741211,43.65999984741211,4789500.0,0.04571608763559665,-1.3017831127159623,-266.76919408679066,37.79464548396589,31.76226863983691,-0.9665149790526257,1.131608185129572,2.2206218844922176,-0.007937927506638687,12.13499790619195,2.4560012817382812,-2.5274177736071124,-0.5889013290405245,-4.8088996794298,3.631097021348751,-2.698900504235162,1.5210978461541131,0.4431769076272474,91.17318587642815,57.11834291738779,2.109999175194636,3,-1.5019989013671875,1.1400012969970703,2.907001495361328,0.9410018920898438,8.800003051757812,1,0.12805176206297864,51.81525791070654,43.79199981689453,1.975453475277854,43.47600173950195,1.75070791259283,44.64400100708008,0.12805176206297864
4697,2019-03-06,46.35800170898438,46.83399963378906,45.48400115966797,45.84199905395508,3381500.0,0.01231608958616115,-1.1915587330978044,0.24180080977449991,42.96976810193392,33.546787131543795,-1.7387636708425873,0.1838688435772653,1.6647910301398596,-0.5308358359224954,11.977212517637476,1.3499984741210938,-2.4631316562665972,0.22470149993897337,-3.2898512657245575,3.7392542656025043,-1.5325748828927956,1.9819778827707424,-3.8900032043457102,89.09762249884466,53.64167837470222,1.7572763828317657,3,-1.707002639770515,0.575998306274407,2.274498939514153,0.3769989013671804,8.36399841308593,2,0.15436381997012627,-1.3017831127159623,45.79399871826172,51.81525791070654,43.79199981689453,1.975453475277854,43.47600173950195,0.15436381997012627
4698,2019-03-07,44.88800048828125,45.85599899291992,44.736000061035156,45.44800186157226,3865000.0,-0.03170976242529111,-1.5925834352496546,-1.0852683951000326,37.880988665257625,34.26285396153323,-0.1065865592496138,1.432771462807608,3.070537632277045,0.9931844423914242,12.893981759306392,1.6220016479492259,-2.5324386234749596,-1.0582998275756808,-4.408091927841923,2.2914922726905615,-2.733195877708802,0.6165962225574404,-2.3326819610595706,55.42834076438965,20.43581225117895,1.6748960501331205,3,-0.2370014190673828,2.045999526977539,3.673999786376953,1.8470001220703125,10.001998901367188,3,0.20192477003718845,-1.1915587330978044,46.35800170898438,-1.3017831127159623,45.79399871826172,51.81525791070654,43.79199981689453,0.20192477003718845
4699,2019-03-08,45.31399917602539,46.19800186157226,43.79999923706055,44.12200164794922,3140000.0,0.009490257599140683,-1.6121999513813638,-2.128561794538211,49.08711917696456,36.25543871094676,-0.45782468594882175,0.8762226297843085,2.5800411607976415,0.6213882720097388,13.44411335312487,2.3980026245117116,-2.623277904833884,-0.5209011077880845,-3.7945794602265295,2.7527772446503604,-2.1577402840073034,1.1159380684311344,-2.673107026672362,63.61895770599632,24.08519095872966,1.6368391762192214,3,-0.6630001068115234,1.6200008392333984,3.2480010986328125,1.815999984741211,8.794002532958991,4,0.23440883261455947,-1.5925834352496546,44.88800048828125,-1.1915587330978044,46.35800170898438,-1.3017831127159623,45.79399871826172,0.23440883261455947
4700,2019-03-11,46.59000015258789,47.11800003051758,45.78400039672852,45.85200119018555,3140500.0,0.028159089900800627,-2.0526288223330202,0.6191279302344187,52.674959283475495,39.148283362410616,-1.6306495381094024,-0.5364417397650669,1.2627757538862383,-0.6227137416144188,13.83101534441794,1.8040008544921875,-2.191941900111196,0.8243999481201172,-2.3143365605185195,3.963136456758754,-0.7449683061991976,2.393768202439432,-3.865245853546142,84.73106275386269,40.53784848185363,1.5693682543193181,3,-1.7970008850097656,0.34399986267089844,1.9720001220703125,0.8209991455078125,6.5579986572265625,0,0.19652282034757396,-1.6121999513813638,45.31399917602539,-1.5925834352496546,44.88800048828125,-1.1915587330978044,46.35800170898438,0.19652282034757396
4701,2019-03-12,46.54600143432617,46.99800109863281,45.9900016784668,46.709999084472656,2561000.0,-0.0009443811572787952,1.724316577915015,-0.2222193505701378,50.10993144123087,40.91424965668413,-1.496311111296933,-0.6422492431624249,1.245643380669577,-0.5373594237252561,14.711134363904177,1.0079994201660156,-1.866336728992252,0.8546010971069364,-2.1248665488615828,3.8340687430754556,-0.6351327258773267,2.3443349200911996,-3.64551730602539,82.76074564782006,35.25372107751144,1.48973382298426,3,-1.7530021667480469,0.3879985809326172,1.8824987411499023,1.2099990844726562,7.109996795654297,1,0.1890173175907892,-2.0526288223330202,46.59000015258789,-1.6121999513813638,45.31399917602539,-1.5925834352496546,44.88800048828125,0.1890173175907892
4702,2019-03-13,48.17200088500977,48.61800003051758,46.01800155639648,46.4119987487793,3932500.0,0.03493317149869024,-1.0408179153279717,-10.731874113186525,70.4872160962184,44.7248153558373,-2.955260648496349,-2.4496022827705417,-0.36273020104078313,-2.135472256354994,15.368570452521501,2.599998474121101,-1.4991434387930411,2.516000556945805,-0.3171851763600486,5.349186290251659,1.0994076902928782,3.932593423598732,-5.102816120620318,90.74306616733058,36.928300587924625,1.4165928666529268,3,-2.6290016174316477,-1.2380008697509837,0.2564992904663015,-0.4160003662109446,5.029998779296868,2,0.13331397423867775,1.724316577915015,46.54600143432617,-2.0526288223330202,46.59000015258789,-1.6121999513813638,45.31399917602539,0.13331397423867775
4703,2019-03-14,47.7140007019043,47.90399932861328,46.75199890136719,47.47999954223633,2253000.0,-0.00950760140104534,2.7524540868311838,0.13295504298031477,65.27245773147729,48.64833063631795,-2.252901166178674,-2.13177247661001,0.11786649254128179,-1.6384254581682995,16.123353919848146,1.4200019836425852,-1.0727453960639437,2.0776002883911104,-0.6888589951320796,4.8440595719143005,0.6943706466295154,3.4608299301527055,-4.311887021547157,81.23704483733304,22.78564761584034,1.3832296417615944,3,-2.0770015716552734,-1.0970020294189453,0.7644996643066406,0.04199981689453125,5.894001007080085,3,0.1468751166758968,-1.0408179153279717,48.17200088500977,1.724316577915015,46.54600143432617,-2.0526288223330202,46.59000015258789,0.1468751166758968
4704,2019-03-15,48.47000122070313,48.816001892089844,48.099998474121094,48.099998474121094,3898000.0,0.015844416893942448,-2.8702600160834693,1.581200482540541,66.70346161389935,52.55339417715815,-2.4876033491978404,-3.023742166540174,-0.5699869511568281,-2.3217501801072586,17.130453745820247,1.1020011901855469,-0.7953898358158753,2.8215007781982493,0.005638409508883058,5.6373631468876155,1.4135695938535662,4.229431962542932,-4.754934359336367,88.58837398609268,26.07170634773884,1.4079311843446847,3,-2.2320003509521555,-2.441001892089851,0.008499145507805395,-0.714000701904304,6.357997894287109,4,0.1324530226379097,2.7524540868311838,47.7140007019043,-1.0408179153279717,48.17200088500977,1.724316577915015,46.54600143432617,0.1324530226379097
4705,2019-03-18,48.69599914550781,49.18999862670898,47.9000015258789,48.95399856567383,2298500.0,0.004662635013678251,2.5342408486401022,-0.6972905540548766,67.00091351067326,55.79853506901452,-2.1733666877516384,-3.162036538927886,-0.6668099454875929,-2.467240222059715,17.157278386645654,1.2899971008300781,-0.4905957955026139,2.8888986587524386,-0.23761957447723603,6.015416891982113,1.3256395421376013,4.452157775367276,-4.572857481683201,84.56250149011773,18.406867645857417,1.563259116614839,3,-2.201000213623047,-2.6669998168945312,-0.217498779296875,-0.9399986267089844,6.1399993896484375,0,0.1111385464605632,-2.8702600160834693,48.47000122070313,2.7524540868311838,47.7140007019043,-1.0408179153279717,48.17200088500977,0.1111385464605632
4706,2019-03-19,48.85800170898438,49.19400024414063,48.22200012207031,49.0,2506000.0,0.003326814652524046,2.6679334369781054,0.5503822098679363,67.01294647326442,58.469999332495696,-2.073035213352682,-3.260440430732096,-0.752152922412705,-2.5601005075880394,17.186279172959402,0.9720001220703196,0.04093052978281264,2.9044012069702205,-0.5075264283007073,6.316328842241148,1.1984373893347566,4.610365024605684,-4.228174348871335,89.42069666297932,22.528379221894212,1.705963817635463,3,-2.361001968383796,-2.829002380371101,-0.3795013427734446,-1.102001190185554,6.736000061035149,1,0.0878054146868883,2.5342408486401022,48.69599914550781,-2.8702600160834693,48.47000122070313,2.7524540868311838,47.7140007019043,0.0878054146868883
4707,2019-03-20,47.4000015258789,48.597999572753906,47.18600082397461,48.13600158691406,3323000.0,-0.02984158443052687,-1.4261116354674637,5.183161401246817,61.52945363205335,61.09760655102855,-0.5047648231943,-1.82679309971369,0.7043459050053968,-1.0300682567581347,16.998213575209036,1.6720008850097727,0.540926548962922,1.4024009704589773,-2.0625661156614683,4.867368056579423,-0.33008257260124196,3.1348845135191965,-2.2224734196825437,26.535719418391402,-42.941096167792175,1.7324835430602217,3,-0.9030017852783132,-1.371002197265618,1.4144983291626048,0.355998992919929,8.745998382568374,2,0.13198304858040966,2.6679334369781054,48.85800170898438,2.5342408486401022,48.69599914550781,-2.8702600160834693,48.47000122070313,0.13198304858040966
4708,2019-03-21,48.00400161743164,48.31800079345703,47.1879997253418,47.31000137329102,3539000.0,0.012742617555043356,-1.4093748474940218,-0.9429350361255759,69.88057465658338,63.407990493208416,-0.6931718935648519,-2.21166707997574,0.08700510278220008,-1.5005026161469743,15.694987333792271,1.1300010681152344,0.8662177219471516,1.7953010559082045,-1.615332072156093,5.205934183972502,0.08998449187605218,3.500617619940357,-2.344496854681971,40.73710307094603,-32.432618563538746,1.7053165640321502,3,-0.5150012969970632,-1.9750022888183594,1.079498291015625,-0.2480010986328125,8.725997924804688,3,0.10828259877792057,-1.4261116354674637,47.4000015258789,2.6679334369781054,48.85800170898438,2.5342408486401022,48.69599914550781,0.10828259877792057
4709,2019-03-22,46.47000122070313,47.86399841308594,46.37200164794922,47.64199829101562,2465000.0,-0.0319556775485873,-1.181287854282623,-1.6887559913812025,60.62192926924626,64.29098715829406,1.14216255315025,-0.5532393965067541,1.4862096972874,0.13877399656465172,14.43028529926953,1.6319999694824219,1.0461506449802798,0.16430053710938353,-3.1544197290835854,3.4830208033023524,-1.495059595987101,1.823660670205868,-0.3863570001865497,3.472700974627492,-70.12382604046306,1.6593601330964844,3,1.1219997406005788,-0.6390018463134837,2.832498550415032,1.285999298095696,10.435997009277337,4,0.15360448247849745,-1.4093748474940218,48.00400161743164,-1.4261116354674637,47.4000015258789,2.6679334369781054,48.85800170898438,0.15360448247849745
4710,2019-03-25,46.74800109863281,46.97999954223633,45.77799987792969,46.30199813842773,3340500.0,0.005982351423004184,1.6417579469379713,-0.38054955212999714,54.38339481997803,64.7658164225993,0.9933985452455616,-0.7176019056668252,1.0950777851485185,-0.03666124096293544,13.806922551948277,1.2019996643066406,1.4622482017495884,0.34680042266845845,-2.903304937158616,3.596905782495533,-1.2782522572450787,1.9718531025819956,2.4459991455078196,28.395817234032037,-41.20202938279844,1.6250526799135372,3,0.7379989624023438,-0.9170017242431641,2.5544986724853516,1.0079994201660156,10.326000213623047,0,0.1728415723981349,-1.181287854282623,46.47000122070313,-1.4093748474940218,48.00400161743164,-1.4261116354674637,47.4000015258789,0.1728415723981349
4711,2019-03-26,47.07799911499024,47.83399963378906,46.849998474121094,46.87200164794922,2334500.0,0.00705908292551749,-6.871889161847506,0.4618746632226366,53.38090480129573,62.86511516760789,0.8345637228518896,-0.9288859562699727,0.7290799874352416,-0.24813719216176366,12.923309515803977,1.08599853515625,1.6878887184215827,0.5711984634399485,-2.6192595122158835,3.7616564390957805,-1.0240305243879675,2.1664274512678645,2.047681121826173,46.09926871433891,-20.163177692776877,1.5952289878279144,3,0.40800094604491477,-1.246999740600593,1.3075008392333913,0.6780014038085866,9.002002716064446,1,0.1647903387146239,1.6417579469379713,46.74800109863281,-1.181287854282623,46.47000122070313,-1.4093748474940218,48.00400161743164,0.1647903387146239
4712,2019-03-27,47.04800033569336,47.66999816894531,46.95600128173828,47.23400115966797,2637000.0,-0.0006372144071715713,-2.859453775014692,-0.9029277235606437,61.72893516130644,62.47139043758891,0.7692507754426643,-0.7877433804606255,0.7435230671159729,-0.10813587784414835,12.042881376993533,0.7139968872070312,1.7794159354810688,0.44499969482421875,-2.6853618839210682,3.5753612735695057,-1.1201810945484283,2.010180484196866,2.010726293945318,50.0,-16.90449149648026,1.5651807893726435,3,0.4379997253417969,-1.217000961303711,1.1789989471435547,0.7080001831054688,10.040000915527344,2,0.18164430737437054,-6.871889161847506,47.07799911499024,1.6417579469379713,46.74800109863281,-1.181287854282623,46.47000122070313,0.18164430737437054
4713,2019-03-28,47.25400161743164,47.33599853515625,46.47200012207031,47.07600021362305,1617500.0,0.004378534268586032,4.052692633739348,-0.9569925552205747,60.792182161577095,61.8145816095531,0.5488545438088295,-0.8307787471016752,0.4792928635986087,-0.2265690380339862,11.012376350911074,0.8639984130859375,1.929876627534206,0.520500946044919,-2.480956409167348,3.521958301257186,-0.9802277315612145,2.0212296236510525,1.7391104771728578,70.75756356614097,3.29547563072839,1.500728677606135,3,0.23199844360351562,-1.4230022430419922,0.6789979934692383,0.5019989013671875,9.029998779296882,3,0.18817450346333087,-2.859453775014692,47.04800033569336,-6.871889161847506,47.07799911499024,1.6417579469379713,46.74800109863281,0.18817450346333087
4714,2019-03-29,48.290000915527344,48.34600067138672,47.53200149536133,47.86800003051758,3373500.0,0.0219240543157202,2.048683787548666,2.3707727915648706,59.71651400750464,61.00520388697881,-0.5759279098045269,-1.5680270733423,-0.6505201932339375,-1.2088670318187127,9.100126313298867,1.0919990539550781,1.7150673356877633,1.315800285339357,-1.3376665245227812,3.969267095201495,-0.01093311959171217,2.642533690270426,0.6388089347436576,97.81932482256018,31.197384229546188,1.3267334049310682,3,-0.8040008544921875,-2.4590015411376953,-1.3280000686645508,-0.7870006561279297,4.543998718261719,4,0.17477735487048118,4.052692633739348,47.25400161743164,-2.859453775014692,47.04800033569336,-6.871889161847506,47.07799911499024,0.17477735487048118
4715,2019-04-01,51.20199966430664,51.459999084472656,48.7599983215332,48.97600173950195,5150500.0,0.060302312975168304,-1.03159964407704,5.274865536723164,70.04131932859204,61.34168975979299,-3.4587968699311062,-4.106991100324997,-3.6112761550427166,-4.056200771158899,7.6320278188100525,3.1699981689453125,1.6780048608945037,3.8572990417480497,1.0122965240440465,6.702301559452053,2.434797782896048,5.279800300600051,-5.423999786376953,94.82759675551824,28.997629694609486,1.4225012588520034,4,-2.5830001831054688,-4.238000869750977,-4.239998817443848,-3.6989994049072266,1.6800003051757812,0,0.11140187108063548,2.048683787548666,48.290000915527344,4.052692633739348,47.25400161743164,-2.859453775014692,47.04800033569336,0.11140187108063548
4716,2019-04-02,51.65800094604492,51.82600021362305,50.54800033569336,50.91799926757813,3504500.0,0.008905927204561292,1.3754639855069895,0.33243592467936317,66.68581440835295,61.91461873493739,-3.884328097732194,-4.322782215812516,-4.11496488610635,-4.455821043140304,7.6609563670347764,1.2779998779296875,1.571800069337094,4.020100212097169,0.682050230588132,7.358150193606207,2.3510752213426542,5.6891252028516845,-5.766361083984378,96.86217286691523,32.771458297441015,1.6690249907545172,4,-2.8560009002685547,-4.5110015869140625,-4.696000099182129,-4.155000686645508,0.6759986877441406,1,0.10484339825437239,-1.03159964407704,51.20199966430664,2.048683787548666,48.290000915527344,4.052692633739348,47.25400161743164,0.10484339825437239
4717,2019-04-03,53.51399993896485,54.02999877929688,51.72800064086914,51.80199813842773,5358000.0,0.03592858722617742,-1.4752710798278128,2.3135106991706045,74.48497229963732,62.4262184730545,-5.343810063731475,-5.918635274477417,-5.949130578372625,-6.251578670946834,8.391242216823972,2.3719978332519602,1.490589754772536,5.518299293518076,1.3316732484670197,9.704925338569133,3.424986270992548,7.611612316043605,-7.384985662841807,93.17281116689986,29.960045814433087,2.0933130225255265,4,-3.6100006103515696,-5.265001296997077,-6.551999092102058,-6.010999679565437,-0.6199989318847727,2,0.047950104552387796,1.3754639855069895,51.65800094604492,-1.03159964407704,51.20199966430664,2.048683787548666,48.290000915527344,0.047950104552387796
4718,2019-04-04,53.95199966430664,54.18600082397461,53.3120002746582,53.4000015258789,3854500.0,0.008184768954691224,-1.401098296487652,0.3224284800720172,73.7810159356154,63.88833921376218,-5.419249470480672,-5.947707872111579,-6.367558725242681,-6.646648349532043,8.825914766131767,0.8740005493164062,1.4134728980443754,5.503099060058595,0.8021669581452429,10.204031161971947,3.152633009101919,7.853565111015271,-7.348926317993168,96.48330052181211,34.97341217416659,2.3504660509566766,4,-3.969999313354492,-5.625,-7.3834991455078125,-6.448999404907227,-3.0379981994628906,3,0.05812577117486839,-1.4752710798278128,53.51399993896485,1.3754639855069895,51.65800094604492,-1.03159964407704,51.20199966430664,0.05812577117486839
4719,2019-04-05,55.93600082397461,56.54800033569336,54.01399993896485,54.33000183105469,5735000.0,0.03677344995574905,-1.2645194390799819,2.9094282772298747,77.25083356761189,66.42916574127705,-6.6149198002675575,-7.478563339977164,-8.270360878488106,-8.564090746915952,9.11921642926956,2.5960006713867188,1.5732083313431104,6.956000137329099,1.4203389204667545,12.491661354191443,4.188169528897923,9.723830745760274,-8.72629327944825,92.14176485052249,32.162048832708294,2.767830608431173,4,-4.426000595092773,-6.428001403808594,-9.367500305175781,-8.433000564575195,-3.4620018005371094,4,0.006221388151238072,-1.401098296487652,53.95199966430664,-1.4752710798278128,53.51399993896485,1.3754639855069895,51.65800094604492,0.006221388151238072
4720,2019-04-08,55.74599838256836,55.79399871826172,54.20000076293945,55.599998474121094,5049000.0,-0.003396782726819758,12.173505257018553,0.09090909090909091,75.87138120293054,68.92810756368092,-5.603603311232504,-6.9223589061156545,-8.013942332429352,-8.27765305118156,9.970935651630846,1.7360000610351562,1.6018940518613007,6.308197784423825,0.1278921140498923,12.488503454797758,3.2180449492368552,9.398350619610795,-7.602461558925299,86.63330078125,29.122800566623496,3.0901528351869674,4,-4.235998153686523,-6.143999099731445,-9.726998329162598,-8.639999389648438,-3.3379974365234375,0,-0.05223691086838389,-1.2645194390799819,55.93600082397461,-1.401098296487652,53.95199966430664,-1.4752710798278128,53.51399993896485,-0.05223691086838389
4721,2019-04-09,55.34400177001953,56.16799926757813,54.95000076293945,55.5880012512207,3334500.0,-0.007211219176487704,-1.3604587980024756,-1.6712303712800147,82.4086258993612,71.22585097902034,-4.36476888421938,-6.142365076898145,-7.540320685582721,-7.750785027701667,10.906516831066329,1.217998504638679,1.8861977696611945,5.466301155090335,-1.0884450680259192,12.021047378206589,2.188928043532208,8.743674266648462,-6.360018595171439,75.02077506422464,13.03069473426784,3.2773731115581257,4,-3.8340015411376953,-5.240001678466797,-9.38000202178955,-8.23800277709961,0.477996826171875,1,-0.04448543151555773,12.173505257018553,55.74599838256836,-1.2645194390799819,55.93600082397461,-1.401098296487652,53.95199966430664,-0.04448543151555773
4722,2019-04-10,54.59400177001953,55.31800079345703,53.80799865722656,55.24399948120117,4222500.0,-0.013551604076564638,2.7844649148385923,2.663930709941685,76.56830330819422,72.97875332864446,-2.717584798160317,-5.150653002190076,-6.705495035210475,-6.884148571339438,12.431004690260028,1.5360031127929688,2.2875929710784675,4.395201110839842,-2.431284399110581,11.221686620790265,0.9819583558646343,7.80844386581505,-4.853616879086914,39.61685634057843,-24.026314549005882,3.41324275497521,4,-2.5540008544921875,-4.420001983642578,-8.981001853942871,-7.488002777099609,-1.2880020141601491,2,-0.04139652824408924,-1.3604587980024756,55.34400177001953,12.173505257018553,55.74599838256836,-1.2645194390799819,55.93600082397461,-0.04139652824408924
4723,2019-04-11,54.72200012207031,54.77399826049805,54.20199966430664,54.70800018310547,1654000.0,0.0023445497289240613,8.695202379412907,-0.021538443480659416,87.52274908119031,76.06833500349842,-1.8716704514034035,-4.982147400293428,-6.777347059698016,-6.911209780165009,14.037877767680671,0.5719985961914062,2.734835272872168,4.172799491882323,-2.833720715725647,11.179319699490293,0.6695393880783413,7.676059595686304,-4.300853686661618,33.35769726079844,-36.331162567877534,3.5032601038039837,4,-2.0680007934570312,-4.548000335693359,-8.929500579833984,-7.616001129150391,-3.1980018615722656,3,-0.033405195550463285,2.7844649148385923,54.59400177001953,-1.3604587980024756,55.34400177001953,12.173505257018553,55.74599838256836,-0.033405195550463285
4724,2019-04-12,54.88999938964844,55.61999893188477,54.62799835205078,55.0880012512207,2349000.0,0.003070049837421207,-1.7479090606491487,-14.143051771117166,87.396669164011,77.99670720743386,-1.1231122520105714,-4.895511064766723,-6.943344797253687,-7.013569499185039,15.355013690117492,0.9920005798339915,3.1553969041595735,4.019798851013185,-3.1714595939316794,11.21105729595805,0.4241696285407528,7.615428073485617,-3.856167564211276,45.84747680470681,-27.86404344828629,3.5956292224724313,4,-1.3419990539550781,-4.715999603271484,-9.09749984741211,-7.784000396728516,-2.3660011291503906,4,-0.07243574365122896,8.695202379412907,54.72200012207031,2.7844649148385923,54.59400177001953,-1.3604587980024756,55.34400177001953,-0.07243574365122896
4725,2019-04-15,54.10800170898438,54.88000106811523,53.52199935913086,54.72600173950195,1915000.0,-0.014246633072681925,1.9330532039795143,3.121182930353495,81.00196925698148,79.58739107950369,0.1279021421512212,-3.8865355509667765,-6.154593325239503,-6.1762638800293885,16.28585763273754,1.3680000305175781,3.6139149835766275,2.9672010421752972,-4.286606041555771,10.221008125906366,-0.6597024996902405,6.594104584040835,-2.5227530325215994,22.146726006404172,-52.783187419875226,3.626903541865535,4,0.029998779296867895,-2.9450016021728587,-8.315502166748054,-7.00200271606446,-1.9520034790039134,0,-0.030198910215447183,-1.7479090606491487,54.88999938964844,8.695202379412907,54.72200012207031,2.7844649148385923,54.59400177001953,-0.030198910215447183
4726,2019-04-16,53.14799880981445,54.57400131225586,52.97999954223633,54.47999954223633,2328000.0,-0.017742346212178184,1.0973648546905586,2.1553408845406254,74.86142646320782,79.62921931990041,1.4767882168498403,-2.7285521500873244,-5.210716259683586,-5.165558753818672,17.140337848212774,1.5940017700195312,4.04254913574438,1.7926982879638658,-5.430533621501596,9.015930197429327,-1.8189176667688614,5.404314242696593,-1.0664749674286114,6.363610091610537,-68.75710001282079,3.611615954732729,4,1.6160011291503906,-1.9849987030029297,-7.284499168395996,-6.041999816894531,-1.1139984130859304,1,-0.013923343876362071,1.9330532039795143,54.10800170898438,-1.7479090606491487,54.88999938964844,8.695202379412907,54.72200012207031,-0.013923343876362071
4727,2019-04-17,53.65599822998047,54.2400016784668,53.2859992980957,53.49599838256836,2846000.0,0.009558204100663215,-2.2896746315187153,-0.12011993951474328,75.46538866679474,79.81637184558701,1.1075167166720092,-2.89211748625425,-5.762282570701522,-5.598693829338529,18.667420171863032,1.0920028686523438,4.119446092846857,1.9878978729248047,-5.05368644855902,9.02948219440863,-1.5328942878171077,5.508690033666717,-1.1278267382638774,25.606016819350852,-47.99840229531844,3.520792160741911,4,1.108001708984375,-2.4929981231689453,-7.792498588562012,-6.549999237060547,-2.4599990844726562,2,0.040368280111517496,1.0973648546905586,53.14799880981445,1.9330532039795143,54.10800170898438,-1.7479090606491487,54.88999938964844,0.040368280111517496
4728,2019-04-18,53.20199966430664,53.79999923706055,52.67399978637695,53.69200134277344,2442000.0,-0.008461282627301059,2.1898115878599254,-3.0625134110578642,70.4871568942853,79.06485221521739,1.6136301700389666,-2.138366266435604,-5.2702730286230235,-5.093362298504324,20.132472323242233,1.1259994506835938,4.245017960483956,1.2739994049072294,-5.579349214486548,8.127348024301007,-2.152674904789663,4.700673714604122,3.3460006713867188,17.922607979530593,-50.445160545877116,3.426674309696889,4,1.2189998626708984,-2.038999557495117,-6.963500022888184,-6.096000671386719,-3.035999298095703,3,0.0019548154619930536,-2.2896746315187153,53.65599822998047,1.0973648546905586,53.14799880981445,1.9330532039795143,54.10800170898438,0.0019548154619930536
4729,2019-04-22,53.60800170898438,53.762001037597656,52.4020004272461,52.58000183105469,1576500.0,0.007631330537188896,1.0359312896888742,-2.0979517481374366,62.68720965832266,77.59994426581653,0.9417039455945897,-2.0893082696913226,-5.597752278583421,-5.420144829336735,21.300833681675176,1.3600006103515554,4.1084484317268135,1.3231014251709041,-5.0608412352637515,7.70704408560556,-1.8688699050464237,4.515072755388232,2.8625186157226494,48.66832000960629,-15.676955017389176,3.1919713302173283,4,0.6769981384277344,-2.4450016021728587,-7.481002807617195,-6.50200271606446,-3.9200019836425852,0,-0.03887485789527323,2.1898115878599254,53.20199966430664,-2.2896746315187153,53.65599822998047,1.0973648546905586,53.14799880981445,-0.03887485789527323
4730,2019-04-23,54.82799911499024,54.90999984741211,53.5620002746582,53.599998474121094,3252500.0,0.02275774822998855,-1.0674887006889289,1.1945532944441957,65.469450759254,75.7178136946935,-0.47182307175828697,-2.8173839073653326,-6.737422763236388,-6.566532401576374,22.384562918863573,1.3479995727539062,3.9881387484237436,2.139098930358891,-3.774858141316969,8.05305600203475,-0.8178796054790425,5.0960774661968244,1.4797804138183537,96.7304325606088,34.99061820556245,2.9569785358379312,4,-0.8169994354248047,-3.664999008178718,-8.694499015808113,-7.72200012207032,-4.978000640869148,1,-0.04202234062308263,1.0359312896888742,53.60800170898438,2.1898115878599254,53.20199966430664,-2.2896746315187153,53.65599822998047,-0.04202234062308263
4731,2019-04-24,54.83599853515625,54.89400100708008,53.47800064086914,54.32799911499024,2242500.0,0.00014590027531791172,3.538430972190807,0.41368009368990183,57.8709179807802,73.64032643609194,-0.6252081650943353,-2.334040496643965,-6.665086893288276,-6.501245926614935,24.04559919756033,1.4160003662109375,3.598731087784806,1.7591983795166044,-3.596550365230378,7.114947124263587,-0.9186759928568833,4.437072751890092,1.3155498295898482,97.04938878131954,37.66278797789954,2.677874372373491,4,-0.8249988555908132,-3.6729984283447266,-8.573999404907227,-7.729999542236328,-5.1139984130859375,2,-0.048873010007424056,-1.0674887006889289,54.82799911499024,1.0359312896888742,53.60800170898438,2.1898115878599254,53.20199966430664,-0.048873010007424056
4732,2019-04-25,55.59400177001953,55.78799819946289,54.29199981689453,54.7599983215332,3458000.0,0.013823095322633927,1.448449923362438,1.6417409457156174,59.41731123743147,70.51750000900763,-1.3705745367346367,-2.5496955999282704,-7.359692741288946,-7.191254006181111,25.9346937778323,1.4959983825683594,3.241232370087772,2.0899015426635756,-2.557392669597675,6.7371957549248265,-0.23374556346705333,4.413548648794205,0.4075646772265671,94.27062737503364,37.94164480845784,2.3236471061306267,4,-1.499002456665039,-4.431001663208008,-9.331002235412598,-8.48800277709961,-6.6620025634765625,3,-0.06403570996774022,3.538430972190807,54.83599853515625,-1.0674887006889289,54.82799911499024,1.0359312896888742,53.60800170898438,-0.06403570996774022
4733,2019-04-26,56.14599990844727,56.59000015258789,55.04199981689453,55.40999984741211,3215500.0,0.009929095241447694,-1.103261151250661,0.8824904289915879,51.44111456664472,66.52243838707804,-1.8990402787223175,-2.5311441879058734,-7.815619891646058,-7.638240959416244,27.74837956364949,1.5480003356933594,2.8423329814295144,2.1972997665405316,-1.5457612159500371,5.9403607490311,0.3257692752952508,4.068830257785812,-3.743999481201172,89.39827427748023,36.046176714671375,1.871530491245284,4,-1.6499996185302805,-4.961999893188484,-9.88300037384034,-9.04000091552735,-5.964000701904304,4,-0.08816301733001508,1.448449923362438,55.59400177001953,3.538430972190807,54.83599853515625,-1.0674887006889289,54.82799911499024,-0.08816301733001508
4734,2019-04-29,56.72999954223633,56.98400115966797,56.21799850463867,56.35800170898438,1855000.0,0.010401446848240958,-1.349686108624553,0.5054317967429807,56.40626365941079,63.789582209570185,-2.452493758919424,-2.582843867144966,-8.298714714438539,-8.125030179409677,30.03231678216286,0.838001251220696,2.58514121161884,2.359299468994138,-0.4951696693095471,5.213768607297823,0.9320648998422953,3.78653403814598,-4.2442391204833925,92.7552316073626,41.81137510614252,1.4272345691518418,4,-2.036998748779297,-5.3489990234375,-9.970999717712402,-9.624000549316406,-7.616001129150391,0,-0.11570596208340167,-1.103261151250661,56.14599990844727,1.448449923362438,55.59400177001953,3.538430972190807,54.83599853515625,-0.11570596208340167
4735,2019-04-30,56.90599822998047,57.4640007019043,56.27999877929688,56.72999954223633,3132500.0,0.003102391841429686,-1.2007466311195725,0.4731175077166123,60.477579553945205,62.19137699742989,-2.4472078011432785,-2.4344165886973386,-8.282511617051952,-8.22828161703189,30.937386892429387,1.1840019226074148,2.2112379888062534,2.25009822845459,-0.40412447557839215,4.904320932487572,0.9229868764380953,3.5772095804710844,-4.240308178710933,86.00094171150323,36.52867216997295,1.3271113520164926,4,-1.9729976654052734,-5.284997940063477,-10.194498062133789,-9.799999237060547,-6.415996551513672,1,-0.12684073259672524,-1.349686108624553,56.72999954223633,-1.103261151250661,56.14599990844727,1.448449923362438,55.59400177001953,-0.12684073259672524
4736,2019-05-01,57.07400131225586,57.70000076293945,56.83399963378906,57.2760009765625,2514500.0,0.0029522912786175137,-1.539581503834257,-1.147733922881852,68.04423984417024,61.36680490602717,-2.234749380153559,-2.293448578449272,-8.265422140711692,-8.30288498437507,31.770961309871538,0.8660011291503906,1.824180207064316,2.147301292419435,-0.31745783859560817,4.612060423434478,0.9149217269119134,3.3796808579269566,-4.12041262194824,81.6314766165167,29.63559747186872,1.232379565507522,5,-2.023000717163086,-4.988000869750977,-10.415501594543457,-9.968002319335938,-5.4220008850097585,2,-0.12657256670356332,-1.2007466311195725,56.90599822998047,-1.349686108624553,56.72999954223633,-1.103261151250661,56.14599990844727,-0.12657256670356332
4737,2019-05-02,56.08000183105469,57.8380012512207,55.67599868774414,56.36600112915039,3985000.0,-0.017415976773083264,-2.95245251702483,1.4158404622967538,58.774889448697785,60.065441856517445,-0.9618990776869936,-1.1566563817794204,-7.113149072905237,-7.24918621783025,31.500128968235426,2.1620025634765625,1.5323825701655238,1.0250017166137724,-1.396898091817775,3.4469015250453197,-0.18594818760200127,2.235951620829546,-2.746700174936521,37.124516511927744,-16.517256425022808,1.2109499042157736,5,-0.9600009918212891,-3.9250011444091797,-9.421502113342285,-8.979001998901367,-3.5120010375976562,3,-0.11337377855547048,-1.539581503834257,57.07400131225586,-1.2007466311195725,56.90599822998047,-1.349686108624553,56.72999954223633,-0.11337377855547048
4738,2019-05-03,57.0880012512207,57.9379997253418,55.77999877929688,56.0,3938000.0,0.017974311470293713,-1.8246017420741787,-3.804209515425553,62.811856425417496,60.07929149730576,-1.520608267533163,-2.021301426713478,-7.8596312121239365,-8.185079000625137,31.177688669290298,2.1580009460449148,1.3980826251580254,1.8762010574340806,-0.6488878757106846,4.401289990578846,0.6136565908616944,3.138745524006467,-3.3042296355922858,62.422719530499016,7.473016294282708,1.2625444665723842,5,-1.3800010681152344,-4.883001327514648,-10.4295015335083,-9.987001419067383,-3.128002166748047,4,-0.142867185151334,-2.95245251702483,56.08000183105469,-1.539581503834257,57.07400131225586,-1.2007466311195725,56.90599822998047,-0.142867185151334
4739,2019-05-06,56.28400039672852,56.45399856567383,54.2599983215332,54.42399978637695,4119500.0,-0.014083534838680078,-1.0054814391218538,1.7095574184907485,62.651151794304475,59.766147167866926,-0.3320126898499325,-1.2541958351139115,-6.82217759446425,-7.313585311006769,29.724495826793945,2.8280029296875,1.1962747284794801,1.0548002243042092,-1.4959661665620203,3.6055666151704386,-0.22058297112890557,2.330183419737324,1.6539993286132741,55.02994297662455,-3.901025270450269,1.2753831954331147,5,-0.576000213623054,-3.5489997863769602,-9.62550067901612,-9.183000564575202,-2.7779998779296946,0,-0.10841448985812008,-1.8246017420741787,57.0880012512207,-2.95245251702483,56.08000183105469,-1.539581503834257,57.07400131225586,-0.10841448985812008
4740,2019-05-07,52.83399963378906,55.73400115966797,52.09600067138672,55.57400131225586,8553000.0,-0.06129629625864319,1.3777770297982574,-1.4731186985733802,48.58431392378242,58.734302272644946,3.13508120451057,2.072729478013386,-3.1839294477796756,-3.818948973934482,27.92958334949417,4.187999725341804,1.0418178205636792,-2.249600601196292,-5.000729058787421,0.5015278563948371,-3.625164829991853,-0.874036372400731,5.104000091552734,12.632644332640089,-50.7605246129826,1.3755642287955632,5,2.1830005645751953,0.5149993896484375,-6.17549991607666,-5.732999801635742,0.6420021057128906,1,-0.07040922978551223,-1.0054814391218538,56.28400039672852,-1.8246017420741787,57.0880012512207,-2.95245251702483,56.08000183105469,-0.07040922978551223
4741,2019-05-08,52.88199996948242,53.10400009155274,50.040000915527344,52.83200073242188,5181000.0,0.0009085122463956541,11.40486799125829,-0.01824788555914954,46.359368848891,57.28341978502934,3.1075495979192738,1.929765025759714,-3.0433697791494794,-3.8508971283851423,26.26757812653051,3.0639991760253977,1.0180260552256328,-2.078500175476073,-4.995871888422286,0.8388715374701405,-3.537186031949183,-0.6198143190029626,4.822319793701169,35.98378680968483,-30.8594999846039,1.458685856473108,5,1.1070003509521484,1.1070003509521484,-5.090500831604004,-5.781000137329102,0.305999755859375,2,-0.045232750130403954,1.3777770297982574,52.83399963378906,-1.0054814391218538,56.28400039672852,-1.8246017420741787,57.0880012512207,-0.045232750130403954
4742,2019-05-09,52.33399963378906,52.540000915527344,50.86999893188477,51.59400177001953,4103000.0,-0.010362700654468537,1.8993079241034347,14.800183108264864,45.95300353972794,56.673629670927475,3.5140250963523627,2.4240528803420958,-2.3143831741265615,-3.3097952609006285,25.31986070966986,2.012001037597649,0.8410846569941697,-2.513500404357913,-5.656959026662548,0.6299582179467222,-4.085229715510231,-0.9417710932055954,4.91046099853515,29.045316079448884,-42.16908684251156,1.571729311152317,5,1.6550006866455078,1.6550006866455078,-4.359499931335449,-5.187000274658203,0.4160003662109375,3,-0.013031666054864943,11.40486799125829,52.88199996948242,1.3777770297982574,52.83399963378906,-1.0054814391218538,56.28400039672852,-0.013031666054864943
4743,2019-05-10,52.89400100708008,53.12200164794922,51.64400100708008,52.41999816894531,4955500.0,0.010700526946338274,2.1784819212863265,0.6405462249853082,46.71814414559106,55.59717194716973,2.731458270187204,1.8130358826953028,-2.6676852810249017,-3.856487745596368,24.19970268169489,1.4780006408691406,0.7852464097674385,-1.8620990753173814,-5.124957257966948,1.4007591073321848,-3.4935281666421645,-0.2306699839925983,3.9181920422363206,44.49643182341288,-28.34839693166471,1.631429091324784,5,1.0949993133544922,1.0949993133544922,-3.817502021789551,-4.645002365112305,0.332000732421875,4,-0.0061632738574533,1.8993079241034347,52.33399963378906,11.40486799125829,52.88199996948242,1.3777770297982574,52.83399963378906,-0.0061632738574533
4744,2019-05-13,50.91400146484375,51.40599822998047,50.46599960327149,50.77799987792969,5584000.0,-0.03743334791352415,-1.4736736435276088,0.28692146116516576,33.1844122572425,52.56459780309165,4.246235877366772,3.667948440657156,-0.4620786807290571,-1.8445076276364176,22.916303997977145,2.4280014038085866,0.5940608480723668,-3.643298721313478,-7.328918615128934,0.04232117250197831,-5.486108668221206,-1.8004887744057498,5.491860056445304,15.349499681103648,-52.22369770186867,1.8428099469077284,5,3.0749988555908203,3.0749988555908203,-1.7595014572143555,-2.5870018005371094,1.0779991149902273,0,0.05982632541133448,2.1784819212863265,52.89400100708008,1.8993079241034347,52.33399963378906,11.40486799125829,52.88199996948242,0.05982632541133448
4745,2019-05-14,52.4739990234375,52.81000137329102,51.071998596191406,51.709999084472656,4643500.0,0.03063985374771483,1.420608861970021,5.617581061371031,41.04625066518591,49.56482122764895,2.2254780380937476,2.0862204899603114,-1.7838774656118446,-3.3437445588387646,22.050205415036828,1.8959999084472727,0.46936805535553106,-2.00160102844238,-5.799877587265513,1.7966755303807531,-3.9007393078539465,-0.10246274903081343,3.5499108615058503,78.97461159905338,14.504951388126216,1.8991382794115679,5,1.5150012969970703,1.5150012969970703,-1.9649991989135742,-2.9659996032714844,0.5740013122558594,1,0.019666911509839125,-1.4736736435276088,50.91400146484375,2.1784819212863265,52.89400100708008,1.8993079241034347,52.33399963378906,0.019666911509839125
4746,2019-05-15,52.40800094604492,53.38600158691406,51.80400085449219,52.29800033569336,3634500.0,-0.0012577291348254693,-1.8816053697617376,0.14397986798350293,37.25395456730586,47.17360624082763,1.7433289496957372,2.207096235693257,-1.5400766578454181,-3.219467161811366,21.386750894431337,1.582000732421875,0.2287012023851318,-2.030599212646486,-5.897131973192856,1.8359335478998844,-3.9638655929196673,-0.09733283237330426,3.256874400733466,66.50685012038488,5.566938425350514,1.9332663802731849,5,1.5809993743896484,1.5809993743896484,-1.8520011901855469,-2.9000015258789062,0.07799911499023438,2,0.020378582929666766,1.420608861970021,52.4739990234375,-1.4736736435276088,50.91400146484375,2.1784819212863265,52.89400100708008,0.020378582929666766
4747,2019-05-16,55.821998596191406,56.4000015258789,54.54199981689453,55.0,7836500.0,0.0651426802877153,-1.1380930014091042,7.4726730475794145,48.94530800830787,45.632878638926556,-1.9122038663568048,-1.0923134202065512,-4.751117003428277,-6.562565529047163,20.955366972465157,3.9920005798339773,-0.003708203228200091,1.2750984191894545,-2.6203674099517116,5.170564248330621,-0.6726344953811321,3.222831333760041,-5.7819976806640625,90.25947518679742,31.55949036800326,1.9477329145705842,5,-2.5749988555908203,-1.832998275756836,-5.014998435974121,-6.313999176025391,-3.4359970092773438,3,-0.04718567835422005,-1.8816053697617376,52.40800094604492,1.420608861970021,52.4739990234375,-1.4736736435276088,50.91400146484375,-0.04718567835422005
4748,2019-05-17,53.30599975585938,54.9000015258789,52.82600021362305,54.85400009155274,5164000.0,-0.04507181583612607,1.529264951141767,-1.8832153033664065,40.09946629081493,43.1271358052055,0.01218136596064312,1.5092567133345298,-2.0098226615496486,-4.017073464846071,20.628745171574085,2.9959983825683594,-0.3957988992750714,-1.2461004257202077,-5.134277979840213,2.642077128399798,-3.1901892027802106,0.6979883513397951,-3.1387988281250045,47.859778099633495,-6.262598386884434,1.9440887770600013,5,-0.0859985351562571,0.6830005645751882,-2.1989994049072337,-3.7980003356933665,-2.3860015869140696,4,-0.010430341019882383,-1.1380930014091042,55.821998596191406,-1.8816053697617376,52.40800094604492,1.420608861970021,52.4739990234375,-0.010430341019882383
4749,2019-05-20,51.52399826049805,52.4000015258789,50.84000015258789,52.4000015258789,4829500.0,-0.03342966089226118,2.5616336946250833,0.565893459569881,35.760397109647016,41.702256159190455,1.1711260309106422,3.2961184169370767,-0.03232088460255511,-2.2175576171358955,20.578400872947988,2.4659996032714915,-0.7223901607596446,-2.9239017486572294,-7.02450678972793,1.176703292413471,-4.974204269192583,-0.8735992281218756,-1.2321413208007783,12.302121204428632,-36.22685485025803,2.050302520535351,5,1.6960029602050781,2.4650020599365234,-0.10999870300292969,-2.0159988403320312,-0.21599960327148438,0,0.03303321823742822,1.529264951141767,53.30599975585938,-1.1380930014091042,55.821998596191406,-1.8816053697617376,52.40800094604492,0.03303321823742822
4750,2019-05-21,52.52399826049805,52.8380012512207,51.678001403808594,52.0880012512207,3744000.0,0.019408431677684357,1.1804447121417456,-0.4977116256385062,38.46932580576555,40.8255847099543,0.1369272826791672,2.228936957138778,-0.86230534215251,-3.1892283943069373,19.929973163125698,1.3140029907226562,-1.1924413324293823,-1.80870170593262,-5.992947087182166,2.3755436753169263,-3.9008243965573968,0.2834209846921567,-2.1099784290771453,30.287728272868836,-13.473447676423017,2.092122690624773,5,0.9090023040771484,1.4650020599365234,-0.6629981994628906,-3.0159988403320312,-0.253997802734375,1,-0.01012865924687556,2.5616336946250833,51.52399826049805,1.529264951141767,53.30599975585938,-1.1380930014091042,55.821998596191406,-0.01012865924687556
4751,2019-05-22,52.15599822998047,52.52999877929688,51.25400161743164,52.39599990844727,4241000.0,-0.007006321733018961,4.023616607468592,-0.55046634119028,39.72988807104157,40.13412743565581,0.4370772358589292,2.51479855566717,-0.3236421822978244,-2.8039166036395784,19.366149084393232,1.2759971618652415,-1.6547704178001723,-2.0427017211914062,-6.329478712390738,2.244075270007926,-4.186090216791072,0.1006867744082598,-1.6222587646704056,23.669024322805672,-20.066979771939227,2.143388495599667,5,1.2770023345947266,1.8330020904541016,0.49450206756591797,-2.647998809814453,-1.0019989013671875,2,0.01710257949200078,1.1804447121417456,52.52399826049805,2.5616336946250833,51.52399826049805,1.529264951141767,53.30599975585938,0.01710257949200078
4752,2019-05-23,52.03400039672852,52.17200088500977,50.60200119018555,51.29199981689453,3994000.0,-0.0023390949726241894,2.0844740559762585,-3.0916474608598286,36.1290966966781,38.957566607998814,0.5722200106036368,2.483758749910983,-0.08129898316374096,-2.6348669567625933,18.46780083702088,1.5699996948242259,-1.7322531665523186,-1.9866994857788,-6.324866625427269,2.351467653869669,-4.155783055603038,0.18238408404543804,4.366001129150376,33.317801179556355,-7.721737691615658,2.169083569824236,5,1.3990001678466726,1.9549999237060476,0.9294996261596609,-2.526000976562507,0.5079994201660085,3,0.00868662145636323,4.023616607468592,52.15599822998047,1.1804447121417456,52.52399826049805,2.5616336946250833,51.52399826049805,0.00868662145636323
4753,2019-05-24,51.19599914550781,52.4000015258789,50.86600112915039,52.16600036621094,4426500.0,-0.01610487844162367,1.1335140756146587,-1.3072782516155774,36.06179426670826,39.277275720161676,1.2784752222691225,3.090347895034668,0.8845562206947051,-1.7492912886403218,17.149449556575554,1.5340003967285085,-1.812315643640055,-2.577200698852536,-6.969309790596107,1.8149083928910343,-4.773255244724318,-0.3811461529807545,5.088042373657217,26.565203001259054,-12.179828109651627,2.1960545458717844,5,2.305002212524414,2.793001174926758,1.767500877380371,-1.6879997253417969,1.1420021057128906,4,0.02324405151316733,2.0844740559762585,52.03400039672852,4.023616607468592,52.15599822998047,1.1804447121417456,52.52399826049805,0.02324405151316733
4754,2019-05-28,50.16600036621094,51.736000061035156,50.12799835205078,51.27000045776367,11847000.0,-0.020118735770141782,-1.725417109827337,1.1381429919773478,41.574025928965455,39.33591741613717,2.4487209710179982,3.798105161273824,2.008704463285085,-0.6592454995288577,15.709417258179082,1.608001708984375,-1.8781813291819986,-3.2789995193481474,-7.721506520511909,1.1635074818156141,-5.500253019930028,-1.0577460187662666,6.004400346374503,1.4022868452205837,-38.966750101711426,2.221253500581882,5,3.0979995727539062,3.822999954223633,2.6259994506835938,-0.6580009460449219,2.947998046875,1,0.015030056158158889,1.1335140756146587,51.19599914550781,2.0844740559762585,52.03400039672852,4.023616607468592,52.15599822998047,0.015030056158158889
4755,2019-05-29,49.6879997253418,50.38399887084961,49.23199844360352,49.6500015258789,3760500.0,-0.009528378530872406,-1.636143421425948,-0.034418656079506935,40.179554978390726,39.66098412847994,2.782586380559721,3.907989973985323,2.569955612949876,-0.09513784635720413,14.126644378473069,1.1520004272460866,-2.0184942351568367,-3.3961002349853544,-7.8274939971099755,1.0352935271392667,-5.611797116047661,-1.1804033539230474,6.240704892822258,13.826599009196466,-25.977787578527803,2.2156968810623097,5,3.128000259399414,3.8969993591308594,3.0360002517700195,-0.18000030517578125,2.61199951171875,2,0.03260342418369744,-1.725417109827337,50.16600036621094,1.1335140756146587,51.19599914550781,2.0844740559762585,52.03400039672852,0.03260342418369744
4756,2019-05-30,49.849998474121094,50.52999877929688,49.35400009155274,49.59199905395508,3368000.0,0.00326031938646687,-2.2043676882539742,6.789780142554698,42.17686306584945,38.908934690429,2.480418716146609,3.348728897054727,2.489583631869806,-0.197475253165031,12.336673607462313,1.1759986877441406,-1.81044787367302,-2.872901344299315,-7.108284368820861,1.3624816802222313,-4.990592856560092,-0.7552098320385383,5.676903773569329,19.507557741190727,-20.763118400601126,2.1176915122607745,5,2.216001510620117,3.7350006103515625,2.737001419067383,-0.3419990539550781,1.7080001831054688,3,0.048545678188914865,-1.636143421425948,49.6879997253418,-1.725417109827337,50.16600036621094,1.1335140756146587,51.19599914550781,0.048545678188914865
4757,2019-05-31,49.72200012207031,50.72999954223633,49.20000076293945,49.29999923706055,3494000.0,-0.0025676701297639992,-3.9196273604288177,1.6356660210252392,39.730629418095226,38.86795281568237,1.8462935494652584,3.136804615237992,2.7464072615755697,-0.04105814411386177,11.338474608998808,1.529998779296875,-1.8163142837004784,-2.682999610900879,-6.810488595455013,1.444489373653255,-4.746744103177946,-0.619255118623812,5.427207897374899,16.31247608364202,-22.45606272276355,2.063744492277067,5,1.2970008850097656,3.8470001220703125,2.864999771118164,-0.21400070190429688,1.7879981994628906,4,0.02880011268708671,-2.2043676882539742,49.849998474121094,-1.636143421425948,49.6879997253418,-1.725417109827337,50.16600036621094,0.02880011268708671
4758,2019-06-03,48.93199920654297,50.183998107910156,48.566001892089844,49.91600036621094,4200000.0,-0.015888357539677544,1.1289470910359436,-2.3317514124293783,43.047552880989606,39.67763679027599,2.179825647457932,3.4619447500883638,3.6392379659573706,0.7637314154570092,10.335399092465005,1.6179962158203125,-1.7936726912838807,-3.0652004241943374,-6.841218829247609,0.7108179808589341,-4.9532096267209695,-1.1771912216677052,5.741272232381782,11.545663276357528,-28.938305907935415,1.888009202526634,6,1.7700023651123047,4.320001602172852,3.697000503540039,0.5760002136230469,3.591999053955078,0,0.07377586587283469,-3.9196273604288177,49.72200012207031,-2.2043676882539742,49.849998474121094,-1.636143421425948,49.6879997253418,0.07377586587283469
4759,2019-06-04,50.18199920654297,50.24599838256836,48.71200180053711,49.58000183105469,3495000.0,0.02554565560920019,3.2027549591354694,-0.6117852296956775,41.781407663431025,40.045645885572156,0.8039923006023741,1.824923572683872,2.5581659752679684,-0.515251813514169,10.369466363842495,1.53399658203125,-2.2027143099306628,-1.5101003646850586,-4.779852232757392,1.7596515033872748,-3.1449762987212253,0.12477556935110812,3.880545277698289,74.67648194274776,37.44773731577635,1.6348759340361652,6,0.3660011291503906,3.0700016021728516,2.658000946044922,-0.6529998779296875,2.496002197265625,1,0.042963653875245145,1.1289470910359436,48.93199920654297,-3.9196273604288177,49.72200012207031,-2.2043676882539742,49.849998474121094,0.042963653875245145
4760,2019-06-05,49.11399841308594,50.88800048828125,48.63999938964844,50.683998107910156,3382000.0,-0.021282547733127766,1.2729990241494094,-2.6079842848995627,38.98031726877187,39.96236024087552,1.4945881321231909,2.7404458194200743,3.777205306983369,0.5277675339593202,11.020475110622547,2.2480010986328125,-2.293410805762015,-2.3921010971069308,-5.808295238291635,1.0240930440777731,-4.100198167699283,-0.6840040265145788,4.398891811940182,23.600208970622543,-9.51505854916535,1.7080970705923535,6,1.3690032958984375,4.138002395629883,3.923002243041992,0.6120014190673828,2.8600006103515625,2,0.08144317565751757,3.2027549591354694,50.18199920654297,1.1289470910359436,48.93199920654297,-3.9196273604288177,49.72200012207031,0.08144317565751757
4761,2019-06-06,50.4900016784668,50.74800109863281,48.84400177001953,49.25400161743164,2591000.0,0.028016518911932797,1.1735165782666632,-0.7872613384001594,29.346155380634826,39.20870009464849,-0.15934605032157378,1.239607068731793,2.560705495479276,-0.8280104604947667,10.737352057570666,1.9039993286132812,-2.10709437274884,-0.8964979171752958,-4.277173227704765,2.484177393354173,-2.5868355724400303,0.7938397380894386,2.5281997132656926,82.85964468422765,54.61925019758784,1.690337655264736,6,-0.006999969482421875,2.7619991302490234,2.786998748779297,-0.5240020751953125,0.7579994201660156,3,0.035848633361517335,1.2729990241494094,49.11399841308594,3.2027549591354694,50.18199920654297,1.1289470910359436,48.93199920654297,0.035848633361517335
4762,2019-06-07,51.6520004272461,52.0880012512207,50.63600158691406,50.76800155639648,2865000.0,0.02301443276193993,-1.5296187624816824,0.7152094071170758,42.84230912978423,39.96209063499026,-1.5435508051406401,0.025186229176988206,1.5759684415317992,-1.9521555977133218,10.157398334519382,1.5979995727539062,-2.021721293924031,0.2996007919311623,-3.0544875102903006,3.653689094152625,-1.3774433591795656,1.9766449430418902,0.9209810145221269,87.62064442617627,59.306515848865004,1.6770441511107312,6,-1.3249988555908274,1.6000003814697195,1.9165000915527273,-1.5680007934570384,0.2239990234375,4,-0.0018199057004953945,1.1735165782666632,50.4900016784668,1.2729990241494094,49.11399841308594,3.2027549591354694,50.18199920654297,-0.0018199057004953945
4763,2019-06-10,52.56800079345703,52.85800170898438,51.49800109863281,52.13000106811523,3371000.0,0.01773407338794475,1.6719028115549692,0.49547543530325594,54.88399401098224,41.44097597743657,-2.5082335716867306,-0.9660177365092011,0.8448874735219789,-2.8467539678025133,9.899950032225242,1.3600006103515696,-1.930372934968176,1.2319011688232422,-2.0936902606506607,4.557492598297145,-0.43089454591370924,2.8946968835601936,-4.0019989013671875,93.12468572627512,60.19155629040047,1.6627957147369499,6,-1.8559989929199219,0.6840000152587891,1.0694999694824219,-2.4150009155273438,-2.0740013122558594,0,-0.020126359305174812,-1.5296187624816824,51.6520004272461,1.1735165782666632,50.4900016784668,1.2729990241494094,49.11399841308594,-0.020126359305174812
4764,2019-06-11,53.959999084472656,54.07600021362305,53.0,53.56399917602539,3757500.0,0.0264799549156316,2.42674044962248,0.9041099469599833,56.48014928276448,43.25215312236699,-3.693910647593185,-2.232582755418946,-0.375602103758375,-4.232031316392458,9.310126479817903,1.5079994201660156,-1.725195253749206,2.471599578857422,-1.0460455255871466,5.98924468330199,0.7127770266351376,4.230422131079706,-5.308157196044924,97.8660575502714,61.929813410361334,1.758822552222286,6,-2.638998031616211,-1.4499988555908203,-0.0034990310668945312,-3.756999969482422,-4.36199951171875,1,-0.02661232113304146,1.6719028115549692,52.56800079345703,-1.5296187624816824,51.6520004272461,1.1735165782666632,50.4900016784668,-0.02661232113304146
4765,2019-06-12,53.50600051879883,53.7239990234375,53.10599899291992,53.37200164794922,3450500.0,-0.008413613294601996,1.1684368328414345,0.3383810652255585,56.04514913913058,44.793073797176,-2.9517857636543994,-1.7890295205483113,0.1542890248914972,-3.7673689436851063,9.494052060325975,0.8540000915527344,-1.4570579354600852,1.966000938415526,-1.641644006141874,5.573645882972926,0.1621784661368295,3.7698234106942223,-4.637192297363285,89.10550717917198,49.485274809257845,1.8038224722786982,6,-2.184999465942383,-1.0229988098144531,0.7154998779296875,-3.3030014038085938,-4.75,2,-0.015474883320784283,2.42674044962248,53.959999084472656,1.6719028115549692,52.56800079345703,-1.5296187624816824,51.6520004272461,-0.015474883320784283
4766,2019-06-13,53.47600173950195,53.96799850463867,53.3120002746582,53.599998474121094,2741500.0,-0.0005606619632565479,-1.9026491910641494,-0.925356563327355,56.51075342527095,46.65753202019553,-2.6299110589591947,-1.7654308989000782,0.24669598563103534,-3.7283692282259793,10.039480443869756,0.6559982299804688,-1.2468928210276147,1.8826021194457994,-1.8097621615802382,5.574966400471837,0.03641997893278415,3.7287842599588146,-4.398905838378909,82.5581769288348,40.399939337274276,1.8461821405130174,6,-2.155000686645508,-0.9930000305175781,0.7069978713989258,-3.2730026245117188,-4.884002685546875,3,-0.02808741617185906,1.1684368328414345,53.50600051879883,2.42674044962248,53.959999084472656,1.6719028115549692,52.56800079345703,-0.02808741617185906
4767,2019-06-14,53.1879997253418,53.47800064086914,52.849998474121094,53.0359992980957,4835000.0,-0.005385631026850191,-1.3969453423022045,-1.2258421781264421,59.4640864171889,48.48159130199545,-2.0099175381379624,-1.775932303748732,0.5352127450815587,-3.408711520582365,9.742491632381629,0.6280021667480469,-0.9538995728779582,1.7263000488281222,-1.48795059201489,4.940550689671134,0.11917472840661247,3.333425369249632,-3.9109476517187503,65.55466279573902,20.539007394641857,1.6071253204215068,6,-1.8299999237060547,-0.7049980163574219,0.8010005950927734,-2.9850006103515625,-4.175998687744141,4,-0.03647436708894802,-1.9026491910641494,53.47600173950195,1.1684368328414345,53.50600051879883,2.42674044962248,53.959999084472656,-0.03647436708894802
4768,2019-06-17,52.75,54.0,52.40599822998047,54.0,2587000.0,-0.0082349350906894,1.55040283203125,-8.223661095216585,63.008456706716125,50.84015230680491,-1.0877703613570873,-1.456392418177316,0.9545280329834185,-2.945145672279338,10.347584202770738,1.5940017700195312,-0.7039728364797639,1.3161003112792997,-1.8400800007485643,4.472280623307164,-0.2619898447346287,2.894190467293228,-3.280990000776953,20.598883916844265,-28.697044419001223,1.5780901560139307,6,-1.3920001983642578,-0.266998291015625,1.2390003204345703,-2.5470008850097656,-3.717998504638672,0,-0.016568730792727915,-1.3969453423022045,53.1879997253418,-1.9026491910641494,53.47600173950195,1.1684368328414345,53.50600051879883,-0.016568730792727915
4769,2019-06-18,53.22600173950195,54.10599899291992,53.04199981689453,53.2400016784668,2120500.0,0.009023729658804713,-4.570621130417416,0.011199951171875,67.8147125147421,54.043974000801605,-1.2142645762005273,-1.8955313785004648,0.4010277323721283,-3.373648735720387,10.686214577502055,1.3559989929199219,-0.36483229025624553,1.7070018768310575,-1.5495921943228126,4.963595947984928,0.07870484125412247,3.3352989124079926,-3.5727121317029074,48.23547891258737,-5.317936841918225,1.628297035576936,6,-1.7510013580322266,-0.7430000305175781,0.7629985809326172,-3.0230026245117188,-5.210002899169922,1,-0.05132833895117117,1.55040283203125,52.75,-1.3969453423022045,53.1879997253418,-1.9026491910641494,53.47600173950195,-0.05132833895117117
4770,2019-06-19,51.99200057983398,53.48400115966797,51.62799835205078,53.2400016784668,3699500.0,-0.02318417914814286,1.138252007330547,89.1433242506817,59.73460087673519,57.420467944812756,0.5262548738119861,-0.7414439031474629,1.5477185609092388,-2.1058998417701815,10.915381219641246,1.8560028076171875,-0.0389786033600501,0.4996006011962848,-2.73101707829651,3.73021828068908,-1.1157082385501127,2.1149094409426823,-2.0715484089276757,14.689351640180565,-41.38730173179387,1.615308839746398,6,0.3789997100830149,0.49100112915039773,1.996999740600593,-1.789001464843743,-4.200000762939446,2,-0.04604556432492091,-4.570621130417416,53.22600173950195,1.55040283203125,52.75,-1.3969453423022045,53.1879997253418,-0.04604556432492091
4771,2019-06-20,53.04800033569336,54.0099983215332,52.70000076293945,53.012001037597656,2445000.0,0.020310812126528743,-2.969690489263937,-0.028845566029661526,63.9396440277945,59.764616266813896,-0.1438627418783014,-1.820530223510218,0.4278386685311375,-3.117453336331053,11.09134163775305,2.017997741699226,0.2677894338471276,1.511000251770021,-1.7822137199363866,4.8042142234764285,-0.1356067340831828,3.1576072376232247,-2.876415355466243,57.30434287315288,-3.64514606096769,1.6466069858532029,6,-0.2460002899169922,-0.5649986267089844,0.9409999847412109,-2.845001220703125,-6.883998870849609,3,-0.08090785307145043,1.138252007330547,51.99200057983398,-4.570621130417416,53.22600173950195,1.55040283203125,52.75,-0.08090785307145043
4772,2019-06-21,52.486000061035156,53.36600112915039,52.39199829101562,52.93999862670898,3013000.0,-0.010594183967384319,-2.034266802141407,-12.61131715587561,65.18543752302278,60.909221101485066,0.6133855448166727,-1.2890197344434,0.9422896851685181,-2.5037003621611404,10.944444686437286,0.9740028381347727,0.7374814640304734,0.9263999938964815,-2.3873148307981253,4.240114818591088,-0.7304574184508255,2.5832574062437885,-2.0783502400464684,34.62475734806256,-31.22838562309957,1.6568574123473039,6,0.3809986114501953,-0.00299835205078125,1.503000259399414,-2.1890010833740234,-5.930000305175774,4,-0.07419123199618571,-2.969690489263937,53.04800033569336,1.138252007330547,51.99200057983398,-4.570621130417416,53.22600173950195,-0.07419123199618571
4773,2019-06-24,52.38600158691406,52.93600082397461,52.22999954223633,52.83599853515625,1518000.0,-0.0019052409024274963,1.172306536615139,0.991185836841369,60.443527162721814,61.34959642148032,0.7653356981597668,-1.1544894346978083,0.9884701467926362,-2.3678127751855627,10.866047037923313,0.7060012817382812,1.2664700882310598,0.7669013977050767,-2.562023883690749,4.095826679100902,-0.8975612429928361,2.4313640384029895,-1.7564508156094973,30.589307458670273,-32.737134455635726,1.664462640697913,6,0.48099708557128906,-0.6529998779296875,1.2319984436035156,-1.5870018005371094,-6.2220001220703125,0,-0.0644065293610655,-2.034266802141407,52.486000061035156,-2.969690489263937,53.04800033569336,1.138252007330547,51.99200057983398,-0.0644065293610655
4774,2019-06-25,50.91999816894531,52.0,50.53400039672852,51.95199966430664,2286000.0,-0.027984640429876917,1.5992850838183297,2.2933522091485536,58.24657078019757,61.594198826043325,1.9609844911013283,0.3909416878348253,2.3770949064979305,-0.9024383010819719,10.76237347130391,1.8520011901855398,1.469595303057332,-0.7368019104003878,-4.013099585588861,2.539495764788086,-2.3749507479946246,0.901346927193849,3.1860008239746094,11.104660605874193,-54.88207293213784,1.6381488375942366,6,1.4000015258789062,0.4160022735595703,2.684502601623535,-0.050998687744140625,-5.931999206542976,1,-0.03707770505646679,1.172306536615139,52.38600158691406,-2.034266802141407,52.486000061035156,-2.969690489263937,53.04800033569336,-0.03707770505646679
4775,2019-06-26,51.30799865722656,51.91999816894531,50.92399978637695,50.98199844360352,1986000.0,0.007619805621239761,-3.5068052163256147,-0.31589122214294796,54.105585379013185,61.326957932014686,1.3727703996029632,0.13758430159282398,1.9398389587449003,-1.281983952411636,10.294257775922487,1.0,1.4516392809908467,-0.4298013687133775,-3.57878176975872,2.719179032331965,-2.0042915692360452,1.1446888318092903,2.7265603637695293,22.266936783097517,-39.86763340150283,1.57449020052267,6,1.0120010375976562,0.028001785278320312,2.296502113342285,-0.4389991760253906,-7.368000030517585,2,-0.06416153237407296,1.5992850838183297,50.91999816894531,1.172306536615139,52.38600158691406,-2.034266802141407,52.486000061035156,-0.06416153237407296
4776,2019-06-27,52.27000045776367,52.38800048828125,51.38999938964844,51.69800186157226,1687500.0,0.018749548329958454,1.4703038543614149,1.754595771071568,53.16533355529057,60.62709650291487,0.24776167969213247,-0.6680736630425343,0.9696932005521361,-2.235726998499956,9.768526136749344,1.0800018310546875,1.3200886830488017,0.4112003326415987,-2.6159745031222243,3.438375168405422,-1.1023870852403093,1.9247877505235067,1.6945473907470685,61.299421329971125,2.2899947162784713,1.51358741788191,6,0.049999237060546875,-0.9340000152587891,1.440999984741211,-1.4010009765625,-9.894001007080071,3,-0.08567056823516872,-3.5068052163256147,51.30799865722656,1.5992850838183297,50.91999816894531,1.172306536615139,52.38600158691406,-0.08567056823516872
4777,2019-06-28,51.15399932861328,52.599998474121094,50.9000015258789,52.52799987792969,1949500.0,-0.02135070058115196,1.2397885076419801,-2.402104757712747,42.90302816793543,58.393159998605896,1.1676932373012718,0.5910113881543566,2.0480375854315582,-1.134223095034173,9.429321912225298,1.6999969482421946,1.1863785936973557,-0.7764007568359403,-3.6548612146127937,2.102059700940913,-2.215630985724367,0.6628294720524863,2.7419375708618148,25.811774421522166,-27.689203277005582,1.4392302288884258,6,1.1660003662109375,0.18200111389160156,2.5570011138916016,0.7040004730224609,-8.619998931884759,4,-0.09754853832080235,1.4703038543614149,52.27000045776367,-3.5068052163256147,51.30799865722656,1.5992850838183297,50.91999816894531,-0.09754853832080235
4778,2019-07-01,52.54199981689453,53.05599975585938,52.27199935913086,52.75199890136719,2523500.0,0.02713376288263869,-1.0906677246093939,0.15283770052139728,42.88010566833383,55.62264812678276,-0.2826372264249528,-0.540375304147318,0.6523686092686702,-2.485334251800026,8.68588906187966,1.9020004272461009,1.0695440450386684,0.43109970092773153,-2.08572078965868,2.947920191514143,-0.8273105443654742,1.6895099462209373,1.286698352525633,79.61934696359371,30.419509452025835,1.2584102452932044,7,-0.2700004577636719,-1.2059993743896484,1.1690006256103516,-0.6840000152587891,-9.368000030517578,0,-0.11392790685348808,1.2397885076419801,51.15399932861328,1.4703038543614149,52.27000045776367,-3.5068052163256147,51.30799865722656,-0.11392790685348808
4779,2019-07-02,52.3380012512207,53.29999923706055,52.10200119018555,52.678001403808594,2267000.0,-0.003882580914025935,-1.9507331075208705,1.61905540417802,43.98435142339805,53.8726204097453,-0.24344952246336504,-0.17557451935039126,0.8330814364140764,-2.227917788415752,7.880273487995651,1.197998046875,0.9238370914236569,0.11930103302002237,-2.2286803858136395,2.467282451853684,-1.054689676396812,1.2932917424368569,1.4248029627456305,59.916712363604695,15.113451275134189,1.1739907094168316,7,-0.06600189208984375,-1.0020008087158203,1.4069995880126953,-0.48000144958496094,-4.734001159667962,1,-0.11796399630818832,-1.0906677246093939,52.54199981689453,1.2397885076419801,51.15399932861328,1.4703038543614149,52.27000045776367,-0.11796399630818832
4780,2019-07-03,53.11399841308594,53.14799880981445,52.08200073242188,52.57799911499024,1863000.0,0.014826648769800554,2.529794423216574,-1.5764678163111685,48.26859043480006,52.13139223274592,-0.9426876594616616,-0.6709359339992176,0.0030054092383835496,-2.952372131126765,7.4339655893645995,1.065998077392571,0.7837911361214225,0.6952981948852539,-1.171261550191808,2.561857939962316,-0.2379816776532735,1.6285780674237813,0.5842297245356391,92.24995827670888,50.06518499212868,0.93327987253853,7,-1.1639976501464844,-1.7779979705810547,0.5125017166137695,-1.2559986114501953,-4.53399658203125,2,-0.15299167250570922,-1.9507331075208705,52.3380012512207,-1.0906677246093939,52.54199981689453,1.2397885076419801,51.15399932861328,-0.15299167250570922
4781,2019-07-05,52.29999923706055,53.24599838256836,51.7239990234375,52.60400009155274,1792500.0,-0.015325511171172534,-1.0906566199087198,-0.5671665160239053,45.95628316579476,49.994819526387246,-0.2748545795943258,0.30105144285745666,0.7520941046800687,-2.0919024073303802,7.048224784354135,1.5219993591308594,0.517282776226736,-0.20920085906982422,-1.8430289371780972,1.4246272190384488,-1.0261148981239643,0.6077131799843158,1.3349443457431676,58.33329359686571,18.315460606953472,0.8169140390541375,7,-0.3829994201660156,-0.9639987945556641,0.9005002975463867,-0.4419994354248047,-5.271999359130859,4,-0.1598470503308832,2.529794423216574,53.11399841308594,-1.9507331075208705,52.3380012512207,-1.0906677246093939,52.54199981689453,-0.1598470503308832
4782,2019-07-08,51.55799865722656,52.178001403808594,51.36000061035156,52.0620002746582,1903000.0,-0.014187391790785986,1.222816537869482,1.6578953972794874,44.718181062151416,48.24755884854609,0.35946746007611097,1.0916162963602787,1.3947873303903648,-1.3208463116800004,7.533336594954582,0.9399986267089844,0.4005004611937224,-0.9465013504028335,-2.5912168743746022,0.6982141735689353,-1.7688591123887178,-0.12414358841694906,2.014926061855647,10.206092115172478,-30.935145103629484,0.8223577619858837,7,0.35900115966796875,-0.2219982147216797,1.267500877380371,0.3000011444091797,0.61199951171875,0,-0.17809068322429888,-1.0906566199087198,52.29999923706055,2.529794423216574,53.11399841308594,-1.9507331075208705,52.3380012512207,-0.17809068322429888
4783,2019-07-09,51.5099983215332,51.70600128173828,50.816001892089844,50.89799880981445,1500000.0,-0.0009309968762069021,-1.2938325254888852,-1.2142808486160415,42.0965227792466,46.453109070662656,0.30188551256107843,1.1133728918826833,1.3230797689166138,-1.2314159961993454,8.149388778262178,0.8899993896484375,0.11797489306200504,-0.9416015624999972,-2.6447383760907286,0.7615352510907343,-1.7931699692953629,-0.09003315570463144,2.002147911101929,27.93869449371511,-11.796855029774314,0.8515684067953653,7,0.5480022430419922,-0.1739978790283203,0.7840023040771484,0.34800148010253906,0.9160003662109375,1,-0.17425739113356487,1.222816537869482,51.55799865722656,-1.0906566199087198,52.29999923706055,2.529794423216574,53.11399841308594,-0.17425739113356487
4784,2019-07-10,52.52399826049805,52.91999816894531,51.82799911499024,52.27799987792969,1885500.0,0.01968549741809933,1.1040480696789705,0.4019584621521891,52.500928926705924,46.27481390929518,-0.51479574616733,-0.014466368547807917,0.17985964903181895,-2.1996170083186115,7.845252228730793,1.4099998474121094,-0.12792484994572817,0.14419841766357422,-1.405339695948193,1.6937365312753414,-0.6305706391423129,0.9189674744694614,0.9285850554189494,70.28801790869517,26.25307591063884,0.7747690568058853,7,-0.46599769592285156,-1.1509990692138672,-0.5469970703125,-0.6659984588623047,-1.5799980163574148,2,-0.17801383717493924,-1.2938325254888852,51.5099983215332,1.222816537869482,51.55799865722656,-1.0906566199087198,52.29999923706055,-0.17801383717493924
4785,2019-07-11,52.678001403808594,52.79999923706055,52.00199890136719,52.77999877929688,1585500.0,0.002932052936007512,10.239576617236192,-0.41462620373101344,48.09945170123106,45.71193814773301,-0.5073839379873917,-0.2463101318488512,-0.1099122172320719,-2.263285536114118,7.524679762145148,0.7980003356933594,-0.28915475400690127,0.3396015167236328,-1.125170196619436,1.8043732300667017,-0.39278433994790163,1.0719873733951673,0.7162102537246327,76.62560497575387,32.85352958751905,0.7323858566715352,7,-0.6200008392333984,-1.305002212524414,-0.7780008316040039,-0.8200016021728516,-0.9820022583007812,3,-0.09632106718249578,1.1040480696789705,52.52399826049805,-1.2938325254888852,51.5099983215332,1.222816537869482,51.55799865722656,-0.09632106718249578
4786,2019-07-12,51.9739990234375,53.41999816894531,51.86800003051758,52.95800018310547,1809500.0,-0.013364257595395279,-1.5953164670009314,9.64731842321722,47.40785403733425,46.21247435544399,0.16786819601920655,0.3577378022197024,0.44192554395131367,-1.4785759631408624,7.032937398431578,1.5519981384277344,-0.3340319995058749,-0.28930072784423544,-1.6594517932649282,1.0808503375764573,-0.9743762605545783,0.3957748048661074,-1.4399986267089773,44.46999950192054,-0.44018308205556167,0.6850755327103453,7,0.14400100708007812,-0.49899864196777344,-0.10649776458740234,-0.11599922180175781,0.4760017395019531,4,-0.06530182891742276,10.239576617236192,52.678001403808594,1.1040480696789705,52.52399826049805,-1.2938325254888852,51.5099983215332,-0.06530182891742276
4787,2019-07-15,51.24800109863281,52.44800186157226,51.21599960327149,52.23400115966797,2031500.0,-0.013968483057793968,-1.346664147762782,1.0020314014343865,44.58198542846121,46.401572106569255,1.0153806594227746,0.9812532326646561,1.036229862281715,-0.6847256698280972,6.848001997960475,1.232002258300767,-0.3603721696672082,-0.9182987213134766,-2.2874953973024645,0.4508979546755114,-1.6028970593079706,-0.23370038331898257,-0.6562807464599558,16.589855000278337,-28.887107489332134,0.6845983379944933,7,0.8699989318847656,1.0719985961914062,0.6195001602172852,0.6099987030029297,-1.4260025024414062,0,-0.08234469891969509,-1.5953164670009314,51.9739990234375,10.239576617236192,52.678001403808594,1.1040480696789705,52.52399826049805,-0.08234469891969509
4788,2019-07-16,51.8759994506836,52.14799880981445,51.28400039672852,51.44400024414063,1538500.0,0.012254104327740212,-1.2978714769798727,-0.43813304239497974,54.94619793475861,47.619555052275985,0.3162301257311668,0.2997900875847179,0.24862425681837408,-1.1968129863091477,6.371158264070558,0.8999977111816406,-0.4323881684175035,-0.24660034179687074,-1.5929558402875017,1.0997551566937602,-0.9197780910421898,0.4265774074484483,-1.2277135421752945,29.945566103865858,-19.058069623736188,0.6731777492453168,7,0.24200057983397727,0.4440002441406179,-0.08649826049805398,0.32900047302245383,-1.2039985656738281,1,0.00566733598147251,-1.346664147762782,51.24800109863281,-1.5953164670009314,51.9739990234375,10.239576617236192,52.678001403808594,0.00566733598147251
4789,2019-07-17,50.49399948120117,51.44800186157226,50.10800170898438,51.41400146484375,2084500.0,-0.02664044999838977,1.712543291672951,-2.1296381329141867,46.18127648821678,47.387631280433396,1.57475277707929,1.5458790074335411,1.4775865727964543,0.28229512418988634,6.09371871483994,1.7679977416992188,-0.3270907321440646,-1.4920001983642592,-2.9189475222724397,-0.06505287445607877,-2.2054738603183495,-0.778526536410169,2.9259986877441406,11.654534564971822,-39.048553469534895,0.7134736619540917,7,1.2700004577636719,1.6130008697509766,1.488001823425293,1.7110004425048828,-1.0719985961913991,2,0.038261956398645935,-1.2978714769798727,51.8759994506836,-1.346664147762782,51.24800109863281,-1.5953164670009314,51.9739990234375,0.038261956398645935
4790,2019-07-18,49.597999572753906,50.38199996948242,49.55199813842773,50.37200164794922,3259500.0,-0.017744680905715238,1.090688087939982,0.8413047895079466,37.38670164433204,46.43545555582642,2.1451433682559227,2.3751031749752585,2.3182027780134007,1.2662609176477417,6.8436094825586355,0.9420013427734446,-0.34858387350243447,-2.2683000564575195,-4.050539636192411,-0.48606047672262775,-3.1594198463249654,-1.3771802665900736,3.755758666992186,1.1892821603732882,-46.18344582202054,0.8911197898674463,7,1.8879985809326172,2.230998992919922,2.3175010681152344,2.6070003509521484,-0.15200042724609375,3,0.02713820482643281,1.712543291672951,50.49399948120117,-1.2978714769798727,51.8759994506836,-1.346664147762782,51.24800109863281,0.02713820482643281
4791,2019-07-19,48.75600051879883,50.5,48.68600082397461,50.15800094604492,3212000.0,-0.016976472059522796,-1.3527877969254822,1.8113652045342534,38.37953328174606,45.73116135800361,2.717313431082033,3.0346582128228334,3.0923447031470914,2.1901789515059065,7.501467394121031,1.8139991760253906,-0.40188439228079176,-2.8956991195678725,-5.069431102906428,-0.721967136229317,-3.9825651112371503,-1.8088331278985947,4.445687316894528,1.8607037617650253,-46.246622471161544,1.0868659916692793,7,2.296998977661133,2.6399993896484375,3.146000862121582,3.9790000915527344,1.029998779296875,4,0.06030024192766614,1.090688087939982,49.597999572753906,1.712543291672951,50.49399948120117,-1.2978714769798727,51.8759994506836,0.06030024192766614
4792,2019-07-22,48.59199905395508,49.236000061035156,48.36000061035156,49.20199966430664,2038000.0,-0.0033637185802497527,1.584063825717083,0.43509302743207284,28.282374911753152,44.196256039393226,2.700309151972597,3.048258860765827,3.2028506524042157,2.433454568795071,8.452658883998021,0.8759994506835938,-0.5859999686516915,-2.8650005340576143,-5.392817327549174,-0.33718374056605427,-4.128908930803398,-1.6010921373118308,4.338747561035156,6.1245658362881805,-36.42709715212598,1.263908396745781,7,2.2980003356933594,2.641000747680664,3.310002326965332,4.660001754760742,2.7159996032714844,0,0.07939582203030104,-1.3527877969254822,48.75600051879883,1.090688087939982,49.597999572753906,1.712543291672951,50.49399948120117,0.07939582203030104
4793,2019-07-23,49.012001037597656,49.38800048828125,48.61999893188477,48.61999893188477,1874500.0,0.008643439080911586,-2.918354239448924,-0.6426257598118802,32.13748806114663,41.93365149877553,2.1106611531362844,2.4901986043315105,2.715077371186979,2.1036380595737256,9.510378699443514,0.7960014343261719,-0.6871613032783301,-2.2762985229492188,-4.986808418042969,0.43421137214453154,-3.631553470496094,-0.9210435754023436,3.5530858970214823,21.11399491785685,-18.446275865646378,1.3552549475468751,7,1.8779983520507812,2.220998764038086,2.9084997177124023,4.239999771118164,1.08599853515625,1,0.01652651476058664,1.584063825717083,48.59199905395508,-1.3527877969254822,48.75600051879883,1.090688087939982,49.597999572753906,0.01652651476058664
4794,2019-07-24,49.03200149536133,49.51399993896485,48.80799865722656,49.04800033569336,1716000.0,0.0004080726626185527,-2.043079351507808,-0.040813148957289984,26.139848669784527,39.493695606392585,1.7245882588292005,2.4469587445283665,2.689971794588992,2.193504576679082,9.761672420579737,0.7060012817382884,-0.7264545169292305,-2.161898231506349,-5.051976065318442,0.7281796023057439,-3.606937148412392,-0.7168593146003062,3.196678533316401,31.401919470648217,-1.431766903691475,1.445038916906045,7,1.8579978942871094,2.200998306274414,2.8884992599487305,4.219999313354492,1.7039985656738281,2,0.033447530992664065,-2.918354239448924,49.012001037597656,1.584063825717083,48.59199905395508,-1.3527877969254822,48.75600051879883,0.033447530992664065
4795,2019-07-25,48.01599884033203,49.09600067138672,47.0620002746582,49.09600067138672,2645000.0,-0.02072121520728487,2.766661015272892,67.50500715307582,25.53679528260585,37.063577966978315,2.245923678305836,3.376818884354577,3.6386669564653005,3.3095360036338377,10.354546821771402,2.0340003967285156,-0.7653003526782243,-3.013300895690918,-6.232283549462814,0.20568175808097777,-4.622792222576869,-1.4038095688049665,3.9031868348796053,27.74865159650308,-1.7826916861900415,1.6094913268859494,7,1.7390022277832031,2.520000457763672,3.9630022048950195,5.236001968383789,2.9840011596679688,3,0.02928194932179018,-2.043079351507808,49.03200149536133,-2.918354239448924,49.012001037597656,1.584063825717083,48.59199905395508,0.02928194932179018
4796,2019-07-26,47.79199981689453,48.6500015258789,47.57600021362305,48.60800170898438,2519000.0,-0.004665091403854071,1.3866655363879337,0.7555560265050434,27.142535646414288,35.12586132452866,2.0275388559011844,3.423669511727283,3.793495504635935,3.601310553251807,11.303933659064528,1.0740013122558523,-1.0464616645772225,-3.013399887084958,-6.482266903503437,0.4554671293335204,-4.747833395294201,-1.2789663788757153,3.6414673182617605,29.771600415073884,-2.1132015803006006,1.7344335082092404,7,1.8129997253417969,2.743999481201172,4.635001182556152,5.460000991821289,3.894001007080078,4,0.03460828872929045,2.766661015272892,48.01599884033203,-2.043079351507808,49.03200149536133,-2.918354239448924,49.012001037597656,0.03460828872929045
4797,2019-07-29,46.16400146484375,47.75400161743164,46.071998596191406,47.67200088500977,4566000.0,-0.03406424418915577,1.011964271454809,1.8480342199990576,22.77452461038085,31.551230955153354,3.1944636978219876,4.910421770189416,5.221919566096389,5.279300251381528,12.251101546565197,1.720001220703125,-1.3579003884526486,-4.3918983459472685,-8.426824400849661,-0.35697229104487604,-6.409361373398461,-2.374435318496076,4.832318984262734,2.672946913443417,-28.483679919018616,2.0174630274511958,7,2.595998764038086,3.5819969177246094,6.478499412536621,7.08799934387207,7.511997222900391,0,0.078459356171936,1.3866655363879337,47.79199981689453,2.766661015272892,48.01599884033203,-2.043079351507808,49.03200149536133,0.078459356171936
4798,2019-07-30,46.55599975585938,47.2760009765625,45.43199920654297,46.099998474121094,2923500.0,0.008491427921692551,-1.0580379000430005,-0.3023882341334621,17.551127753738996,28.370103317989155,2.199794705741674,4.265677108072268,4.711897821440338,4.9635520075158865,13.660980408897483,1.8440017700195312,-1.6353408169156864,-3.7006000518798743,-7.994928788203765,0.5937286844440166,-5.84776442004182,-1.5534356837179288,3.849402070897291,27.535530319455265,1.2738715258866975,2.147164368161945,7,1.4099998474121023,2.8699989318847585,6.119000434875481,6.696001052856438,7.656002044677727,1,0.10207060156127579,1.011964271454809,46.16400146484375,1.3866655363879337,47.79199981689453,2.766661015272892,48.01599884033203,0.10207060156127579
4799,2019-07-31,46.16400146484375,46.83599853515625,45.21200180053711,46.52799987792969,2743000.0,-0.008419930687156962,2.3142934994161153,-0.798239890244094,15.475931495560673,25.935573301459,2.1378032373365556,4.396847583998202,5.0363322400878445,5.423493015878336,15.349145140352649,1.6239967346191406,-1.8615643592799884,-3.78389835357666,-8.328581706877763,0.7607849997244429,-6.056240030227215,-1.511556676926105,3.545123995083003,24.510812076997194,4.429012364533666,2.2723416766505515,7,1.6919994354248047,3.151998519897461,6.135998725891113,7.08799934387207,9.597999572753906,2,0.0852178750342103,-1.0580379000430005,46.55599975585938,1.011964271454809,46.16400146484375,1.3866655363879337,47.79199981689453,0.0852178750342103
4800,2019-08-01,44.98799896240234,47.19200134277344,44.40399932861328,46.49800109863281,3518500.0,-0.025474449032261592,-1.0821512716125705,4.148375602599056,14.73853568895241,23.308795791148594,2.8956124290240908,5.199434263227715,6.097474676550753,6.6409155090080745,17.21959602621137,2.7880020141601562,-2.33274881884536,-4.553600883483895,-9.352329663619415,0.24512789665162416,-6.952965273551655,-2.1542364934161355,4.001586712022075,13.75410578367447,-3.1087959903709272,2.3993643900677593,8,1.9710006713867259,3.9239997863769602,6.840001106262214,8.264001846313484,11.080001831054695,3,0.12776743200862462,2.3142934994161153,46.16400146484375,-1.0580379000430005,46.55599975585938,1.011964271454809,46.16400146484375,0.12776743200862462
4801,2019-08-02,43.93999862670898,44.948001861572266,43.0620002746582,44.34600067138672,4582500.0,-0.023295108914917484,1.3428526749010194,0.2688751458930203,14.274530631517436,21.752368648900184,3.5633443052363347,5.891048562724926,7.027932481007689,7.7253648025677535,19.101060108810692,1.9259986877441335,-2.660650007592672,-5.183601188659672,-10.408173264964283,0.040970887644938614,-7.795887226811978,-2.571315150507367,4.224181505469431,18.712661994503822,1.7402367064203474,2.6122860381523068,8,2.348001480102546,4.3010005950927805,7.8880014419555735,9.312002182006843,10.604000091552741,4,0.1606736821561845,-1.0821512716125705,44.98799896240234,2.3142934994161153,46.16400146484375,-1.0580379000430005,46.55599975585938,0.1606736821561845
4802,2019-08-05,42.3759994506836,43.04399871826172,41.80199813842773,42.54199981689453,5050500.0,-0.03559397416718846,1.1230812368767809,0.40886583796071985,7.4525315590642975,19.00959570422437,4.640919543862651,7.095684431832858,8.45772480288337,9.291125819516779,20.96294657046733,2.13800048828125,-2.8812774503087297,-6.2885004043579045,-12.183102503266909,-0.39389830544890003,-9.235801453812407,-3.3411993549034023,4.816001892089837,10.485952039649662,-4.645297305378845,2.947301049454503,8,3.281999588012688,5.234998703002923,9.45200061798095,10.87600135803222,12.760002136230462,0,0.219699865347738,1.3428526749010194,43.93999862670898,-1.0821512716125705,44.98799896240234,2.3142934994161153,46.16400146484375,0.219699865347738
4803,2019-08-06,42.53400039672852,43.52199935913086,42.433998107910156,43.27399826049805,4595500.0,0.003728547953867123,-1.314890266865788,4.4578086221161515,9.959772991029013,17.21180951769598,3.8748623348142957,6.56746236113046,8.19160135109967,9.14313632578439,22.406371095127433,1.1459999084472585,-3.08446657591891,-5.681699562072744,-12.01461809096375,0.6512189668182629,-8.848158826518251,-2.515240297627237,3.5800003051757727,13.58073883352455,-1.9080746580274308,3.1664592644455043,8,2.914999008178704,5.076997756958001,9.293999671936028,10.718000411987298,12.173999786376946,1,0.2619550991463431,1.1230812368767809,42.3759994506836,1.3428526749010194,43.93999862670898,-1.0821512716125705,44.98799896240234,0.2619550991463431
4804,2019-08-07,43.17399978637695,43.47200012207031,41.89400100708008,42.20000076293945,3868000.0,0.015046771610451648,1.0101903461413235,-1.3162186961945834,16.83189533771133,16.244598412707695,2.58875431586889,5.471600632121138,7.481892072069698,8.504900419200808,24.94263390489867,1.5779991149902344,-3.191842168434782,-4.574200248718263,-10.948309127503322,1.7999086300667955,-7.761254688110796,-1.3871458093257303,2.077600402832026,25.454560896050015,7.8199975525489585,3.1870544393925293,8,2.05200004577636,4.43699836730957,8.630000114440918,10.078001022338867,11.880001068115234,2,0.2556631785050194,-1.314890266865788,42.53400039672852,1.1230812368767809,42.3759994506836,1.3428526749010194,43.93999862670898,0.2556631785050194
4805,2019-08-08,47.60400009155274,48.99399948120117,45.43000030517578,46.0,10193000.0,0.10260805871809975,-1.5976675290516222,1.646818993608229,45.66003559463508,18.302098406954453,-2.129805802566331,0.6766716573842828,3.047631348140847,4.098833193502784,26.239684226452226,5.819999694824219,-3.2850741917490893,0.10950012207032245,-5.8273532287118215,6.046353472852466,-2.8589265533207495,3.0779267974613944,-5.802001953125014,80.67298206159113,58.521502768801156,2.9684266753910715,8,-2.2060012817382884,0.006998062133781957,4.19999980926513,5.648000717163079,6.472000122070305,3,0.1713721731441753,1.0101903461413235,43.17399978637695,-1.314890266865788,42.53400039672852,1.1230812368767809,42.3759994506836,0.1713721731441753
4806,2019-08-09,48.58000183105469,49.22200012207031,47.06800079345703,47.13000106811523,6526500.0,0.020502515284952727,-1.73697272275608,0.9039904489879403,49.95740833583195,21.322418820893464,-3.3327486231322467,-0.5972588126230463,2.0734000718845422,3.15009619030576,27.64939903896724,2.1539993286132812,-3.3274662812618487,1.2552017211914048,-4.325894630003788,6.836298072386597,-1.535346454406195,4.045749896789005,-6.686000823974609,91.3477342400863,64.39427780615509,2.7905481755975963,8,-3.068002700805664,-0.9690036773681641,3.0629987716674805,4.671998977661133,5.451999664306641,4,0.1541374779779372,-1.5976675290516222,47.60400009155274,1.0101903461413235,43.17399978637695,-1.314890266865788,42.53400039672852,0.1541374779779372
4807,2019-08-12,47.02799987792969,47.79800033569336,47.00199890136719,47.374000549316406,3885000.0,-0.031947342417201874,-2.9999808307934135,-0.23862102712642835,43.48054444662835,24.20346512010339,-1.8386539782443307,0.6560153890689335,3.6133009938538265,4.743894966840202,29.0466631410315,1.5780029296875,-3.3333216883033145,-0.0858001708984375,-5.352621586246407,5.181021244449532,-2.719210878572426,2.547610536775551,-4.840878906249998,70.06003672063014,40.61775228869221,2.6334107076739848,8,-1.516000747680664,0.5829982757568359,4.5985002517700195,6.224000930786133,6.976001739501953,0,0.15981965764738604,-1.73697272275608,48.58000183105469,-1.5976675290516222,47.60400009155274,1.0101903461413235,43.17399978637695,0.15981965764738604
4808,2019-08-13,52.16999816894531,52.36000061035156,47.07600021362305,47.10200119018555,9468500.0,0.10933908106580503,-1.064063085569191,-14.64736168992966,57.71461422099097,28.896652089595644,-6.8174923916759695,-4.704004698665528,-1.4558293687893098,-0.33562586123544236,30.830384941575307,5.332000732421875,-3.234867395114705,5.041498184204102,-0.2826169965475813,10.365613364955784,2.3794405938282637,7.7035557745799395,-9.701482031249995,98.18457434923982,66.14025778894596,2.66205759037584,8,-5.088998794555664,-4.559000015258789,-0.5434980392456055,1.0820026397705078,2.076000213623047,1,0.05685266478951667,-2.9999808307934135,47.02799987792969,-1.73697272275608,48.58000183105469,-1.5976675290516222,47.60400009155274,0.05685266478951667
4809,2019-08-14,52.42599868774414,52.94800186157226,50.5620002746582,50.599998474121094,7883000.0,0.004907044810885441,-1.5089440971365577,0.3603001780142938,61.26264186015699,34.06599721972949,-6.807720292022275,-5.067665214580352,-1.6747822333630538,-0.5025323905479766,31.97123205070853,2.3860015869140554,-2.8951194280724764,5.200898742675783,-0.440951201708657,10.842748687060222,2.3799737704835593,8.021823714868006,-9.363993481689448,93.05662322743221,57.97102465325288,2.82092497219222,8,-5.050998687744148,-4.815000534057617,-0.7289981842041016,0.8260021209716797,1.4620018005371094,2,0.04352805006068117,-1.064063085569191,52.16999816894531,-2.9999808307934135,47.02799987792969,-1.73697272275608,48.58000183105469,0.04352805006068117
4810,2019-08-15,50.94400024414063,52.44599914550781,50.03400039672852,52.44599914550781,4968500.0,-0.028268387454676414,2.211718392848063,-0.8225622812973273,57.5638333865492,38.87591974806635,-4.908160408427918,-3.667702459070199,-0.13776311924197415,1.0564079282724705,32.73421958626095,2.4119987487792898,-2.5581783532883478,3.6516002655029354,-2.1395675501319715,9.442768081137842,0.7560163576854819,6.547184173320389,-7.091115305644536,66.29665960740607,29.277346538607127,2.895583907817454,8,-3.569000244140639,-3.3330020904541087,0.7714996337890554,2.308000564575188,2.3959999084472585,3,0.08067683320224295,-1.5089440971365577,52.42599868774414,-1.064063085569191,52.16999816894531,-2.9999808307934135,47.02799987792969,0.08067683320224295
4811,2019-08-16,51.69599914550781,51.91600036621094,50.42200088500977,51.52399826049805,3432000.0,0.014761284896422477,3.8823247087569035,-0.11451465434042823,63.85771025652886,45.143161825562416,-4.966557740602973,-4.414483628329705,-0.8692281348211424,0.381235740756523,33.03903573828507,1.4939994812011648,-2.1140098743794695,4.256599235534665,-1.8325817942152156,10.345780265284546,1.2120087206597248,7.3011897504096055,-7.115504853165625,78.94379258732717,36.02750848697477,3.0445905148749413,8,-4.274997711181641,-4.085000991821289,0.019500732421875,1.5560016632080078,0.9239997863769602,4,0.04603839963352452,2.211718392848063,50.94400024414063,-1.5089440971365577,52.42599868774414,-1.064063085569191,52.16999816894531,0.04603839963352452
4812,2019-08-19,52.45000076293945,52.57600021362305,51.47000122070313,52.42200088500977,2883500.0,0.014585299247420691,6.900027247956353,0.16278915034705,64.50152619783677,51.20335662631883,-4.627964045554627,-5.127524730750537,-1.630971361531067,-0.29029572525851677,33.26982502694643,1.1059989929199148,-1.4941926563246284,4.817700767517088,-1.6574261188441994,11.292827653878376,1.580137324336441,8.055264210697736,-7.200105865058859,91.5190572399323,44.7298499601017,3.237563443180645,8,-5.028999328613281,-5.07500076293946,-0.6535005569458008,0.8020000457763672,0.6139984130859375,0,0.030162072629362102,3.8823247087569035,51.69599914550781,2.211718392848063,50.94400024414063,-1.5089440971365577,52.42599868774414,0.030162072629362102
4813,2019-08-20,49.821998596191406,51.5099983215332,49.78200149536133,50.69599914550781,3877500.0,-0.05010490235502463,-2.6226547879912347,-31.214441416901654,58.10797967885394,55.78958821977912,-0.9582069133264852,-2.5673579496055794,0.9290620184092759,2.4024428886743436,33.346043751369905,2.667999267578125,-0.7861797605792873,2.1491987228393583,-4.372230311997427,8.670627757676144,-1.1115157945790344,5.409913240257751,-3.956255141215479,1.2633321605690988,-46.34690389347162,3.260714517418394,8,-0.6329975128173828,-2.4469985961914134,2.397001266479492,3.430002212524414,4.847999572753906,1,0.0839388852128451,6.900027247956353,52.45000076293945,3.8823247087569035,51.69599914550781,2.211718392848063,50.94400024414063,0.0839388852128451
4814,2019-08-21,50.67200088500977,51.316001892089844,50.20800018310547,50.4900016784668,2725000.0,0.017060782641572736,-1.9705052157905503,-0.20823694754577138,62.78337614685831,57.69218161447059,-0.7071291112154441,-3.465894138813873,-0.025308456577739946,1.606235031212364,33.546776749105895,1.4940032958984375,0.2666731029403948,2.9172010421753,-3.7164646409279314,9.550866725278532,-0.39963179937631566,6.234033883726916,-4.239676757506139,31.85396556667557,-19.21105932553668,3.316832841551614,8,-0.6970005035400462,-3.29700088500978,1.5469989776611257,2.5799999237060476,1.4659996032714773,2,0.07053199864100645,-2.6226547879912347,49.821998596191406,6.900027247956353,52.45000076293945,3.8823247087569035,51.69599914550781,0.07053199864100645
4815,2019-08-22,49.42200088500977,50.70199966430664,49.33399963378906,50.70199966430664,2695000.0,-0.02466845552115915,1.1375020861645566,-7.032990987214107,62.21806377891974,59.05447666370256,0.9251651813809687,-2.2189245998439233,1.1182823720723363,2.856810588139595,32.665152559953476,1.3680000305175781,1.2678327407071777,1.5969009399414134,-5.078091103237227,8.271892983120054,-1.7405950816479034,4.93439696153073,-2.4684225387806507,2.714411951931748,-50.276604299997814,3.33749602158932,8,0.5529994964599538,-2.04700088500978,2.5134992599487234,3.8299999237060476,3.8139991760253835,3,0.09036460530326407,-1.9705052157905503,50.67200088500977,-2.6226547879912347,49.821998596191406,6.900027247956353,52.45000076293945,0.09036460530326407
4816,2019-08-23,49.44599914550781,49.74200057983398,48.77999877929688,49.15999984741211,2943000.0,0.00048557848869523745,1.1913426571603634,-0.22343716472355463,66.91872801583573,61.65871928250338,1.1587857889809143,-2.226826501019417,0.9869269737858772,2.826252236167335,31.641552152984165,0.9620018005370952,2.2097161620115884,1.5381992340087862,-5.175935849198936,8.252334317216508,-1.818868307595075,4.895266775612647,-2.0128669180512375,17.5447870010922,-39.13648484679982,3.3570675416038593,8,0.5660018920898438,-2.0709991455078196,2.2114992141723633,3.0640010833740234,3.1040000915527344,4,0.07875260029878173,1.1375020861645566,49.42200088500977,-1.9705052157905503,50.67200088500977,-2.6226547879912347,49.821998596191406,0.07875260029878173
4817,2019-08-26,49.7859992980957,50.07799911499024,49.1619987487793,49.94200134277344,4569000.0,0.006876191369646456,3.280399654179593,-0.5454630333586757,67.20439721785617,62.71313961548841,1.3981840766828526,-2.404861129154426,0.5505916294803868,2.4519674651130288,29.946917928079404,0.9160003662109446,2.557935826646414,1.6970994949340792,-5.014383259067117,8.408582248935275,-1.6586418820665187,5.052840871934677,-1.911677499909871,36.84984203238145,-24.23892796072731,3.3557413770005966,8,1.0780010223388672,-2.4109992980957102,1.4385004043579102,2.697002410888672,2.243999481201179,0,0.05692362659671413,1.1913426571603634,49.44599914550781,1.1375020861645566,49.42200088500977,-1.9705052157905503,50.67200088500977,0.05692362659671413
4818,2019-08-27,51.30799865722656,51.45199966430664,50.25799942016602,50.3380012512207,4221500.0,0.030570830767457924,-1.1132727708517034,-6.217850592982027,68.52171734658478,63.51970355842483,-0.2893801325371186,-3.74458588217788,-1.0379231782173974,0.8971921685666544,28.130878314426333,1.6660003662109375,2.827439599899563,2.981498908996585,-3.83709399718753,9.8000918151807,-0.4277975440954762,6.390795362088646,-3.027782453969813,94.61074253800061,27.815926312529953,3.4092964530920584,8,-0.6299991607666016,-3.9329986572265696,-0.24649906158447266,1.0720024108886719,1.2860031127929688,1,0.034224693317900456,3.280399654179593,49.7859992980957,1.1913426571603634,49.44599914550781,1.1375020861645566,49.42200088500977,0.034224693317900456
4819,2019-08-28,50.097999572753906,51.20000076293945,49.93199920654297,51.0,2621500.0,-0.023583049741548123,-1.0551059396697229,-0.9298998344338305,56.65492344853629,63.41871356531228,0.6209657213875559,-2.3449782992414896,0.07478345163008271,2.03536764060442,26.071382005677012,1.3759994506835938,3.3416900830506364,1.5747999191284165,-5.208007131259201,8.357606969516034,-1.8166036060653923,4.966203444322225,-1.4443605168319138,49.32636066294606,-15.063874713103345,3.3914035251938084,8,0.5799999237060547,-2.7229995727539134,0.9635000228881836,2.282001495361328,2.628002166748047,2,0.09126110094579332,-1.1132727708517034,51.30799865722656,3.280399654179593,49.7859992980957,1.1913426571603634,49.44599914550781,0.09126110094579332
4820,2019-08-29,50.736000061035156,51.20000076293945,50.29199981689453,50.75600051879883,2983000.0,0.012735049178056013,1.0,0.02217344599795309,55.85869035648758,62.529933576418806,-0.05547634930803014,-2.6670125530826994,-0.615320197492089,1.33155811134381,23.601567950683776,1.1020011901855469,3.184305838229335,1.9254003524780288,-4.712253091918292,8.56305379687435,-1.3934263697201317,5.244227074676189,-1.73881198066114,73.20361653739236,11.718390583850052,3.3188267221981618,8,-0.05800056457519531,-3.3610000610351634,0.3254995346069336,1.6440010070800781,2.141998291015625,3,0.02763324711367665,-1.0551059396697229,50.097999572753906,-1.1132727708517034,51.30799865722656,3.280399654179593,49.7859992980957,0.02763324711367665
4821,2019-08-30,51.0,51.15800094604492,50.4020004272461,50.97000122070313,4342000.0,0.005203404656402899,3.3699367158386395,-1.4999046347507414,61.60589129093355,62.20819636454067,-0.47895333731492684,-2.5033222764690777,-0.9634730860586558,1.0090349114824164,20.561133357807282,0.756000518798821,2.9171648739105507,1.8364002227783232,-4.452372449644045,8.125172895200691,-1.307986113432861,4.980786558989507,-1.6867468171301212,80.26203128383669,19.041004747686628,3.144386336211184,8,-0.8550014495849609,-3.625000000000007,-0.8544998168945312,0.7310009002685547,-0.07199859619140625,4,0.04384313845166976,1.0,50.736000061035156,-1.0551059396697229,50.097999572753906,-1.1132727708517034,51.30799865722656,0.04384313845166976
4822,2019-09-03,51.68600082397461,51.933998107910156,50.07400131225586,50.7760009765625,4048500.0,0.013450996548521665,1.6458096496487806,30.33456256358806,48.08787426210064,61.094851318234745,-1.4357040809762651,-2.588808638020083,-1.7092728011357963,0.2798811097751468,17.1400799706544,1.8599967956542969,2.843557647203113,2.056900978088379,-3.445506643556321,7.559308599733079,-0.6943028327339675,4.808104788910725,-2.0819677468085374,87.61251648209264,29.783779049580872,2.7512038108223495,9,-1.3290023803710938,-4.3110008239746165,-1.6155014038085938,0.04500007629394531,-0.40399932861328125,1,0.016716294534538045,3.3699367158386395,51.0,1.0,50.736000061035156,-1.0551059396697229,50.097999572753906,0.016716294534538045
4823,2019-09-04,53.67599868774414,54.90999984741211,52.43199920654297,52.46599960327149,5372500.0,0.03850167999158627,-2.8779356456330967,1.3296695465539785,54.34329413835556,60.15706442840111,-3.1531027402714216,-3.9012982874261297,-3.733954787641707,-1.7441798575058982,14.437117891600293,3.2239990234375,2.608532969681427,3.4897989273071275,-1.1813459455868127,8.160943800201068,1.1542264908601538,5.825371363754101,-3.8044481078255714,75.21090797906132,20.93614513535448,2.335572436446971,9,-1.8309993743896484,-5.319999694824219,-4.422999382019043,-2.4399986267089844,-1.8839988708496094,2,-0.030665473371492058,1.6458096496487806,51.68600082397461,3.3699367158386395,51.0,1.0,50.736000061035156,-0.030665473371492058
4824,2019-09-05,54.21200180053711,54.70000076293945,53.70399856567383,54.18000030517578,3359000.0,0.009985899208156734,-1.024384476121434,0.0264475368386541,62.154122916409506,60.1499598881222,-3.5024713279951953,-3.76077932170233,-4.251867829126496,-2.314157526503145,11.428973468743456,1.0240020751953125,2.294584347720104,3.4739019393920927,-0.21355425634587277,7.161358135130058,1.63017384152311,5.317630037261075,-4.13800048828125,85.56661996895232,31.457093776541228,1.8437280978689832,9,-2.367002487182617,-5.8560028076171875,-5.516002655029297,-3.296001434326172,-0.45400238037108664,3,-0.02984579017153255,-2.8779356456330967,53.67599868774414,1.6458096496487806,51.68600082397461,3.3699367158386395,51.0,-0.02984579017153255
4825,2019-09-06,55.762001037597656,56.44599914550781,54.32600021362305,54.4000015258789,6189500.0,0.02859144074338893,-1.80794163268812,42.56049588747191,64.27468276042359,59.85617708196529,-4.535523904261531,-4.920543461503755,-5.7779012193673225,-3.8769767929568886,12.41017074852397,2.233997344970703,2.3554045358834443,4.616001129150391,0.5982330823028406,8.63376917599794,2.6071171057266156,6.624885152574166,-5.204399871826169,89.26556276681788,36.715377987889596,2.0088840234237764,9,-2.9580020904541016,-6.638002395629883,-7.176000595092773,-5.705999374389648,-0.444000244140625,4,-0.0544456662530578,-1.024384476121434,54.21200180053711,-2.8779356456330967,53.67599868774414,1.6458096496487806,51.68600082397461,-0.0544456662530578
4826,2019-09-09,56.06800079345703,56.43000030517578,55.66799926757813,55.79999923706055,2920000.0,0.005487603568119059,-1.8646575028144567,0.19677066995294543,63.114395266612554,59.401732420716,-4.250382710304564,-4.887376129356781,-6.086898198806892,-4.1788188469625425,13.56174808247754,0.7620010375976491,2.250360399808997,4.547600936889651,0.15826156620179432,8.936940307577508,2.3529312515457264,6.742270622233576,-4.803791870117188,94.06782045533323,44.528260947907086,2.1946696853439285,9,-2.8790016174316406,-6.944002151489258,-8.132501602172852,-6.81300163269043,1.1899986267089915,0,-0.05689524142581015,-1.80794163268812,55.762001037597656,-1.024384476121434,54.21200180053711,-2.8779356456330967,53.67599868774414,-0.05689524142581015
4827,2019-09-10,54.54399871826172,55.99599838256836,53.97999954223633,55.63399887084961,3668500.0,-0.027181316501892483,1.2227119691964108,-4.067141128745285,68.60519784717646,59.411008031892855,-2.2132256759431783,-2.9211945805076525,-4.547686624365724,-2.667590160115914,14.370838572314243,2.088001251220703,2.230507261745018,2.647798919677733,-1.395412573744295,6.691010413099761,0.6261931729667154,4.6694046663887505,-2.657974968261719,52.61583317969373,-2.9051640084500363,2.021605746711016,9,-1.3549995422363281,-5.420000076293945,-7.279499053955078,-5.959999084472656,4.409999847412109,1,-0.06629505352423792,-1.8646575028144567,56.06800079345703,-1.80794163268812,55.762001037597656,-1.024384476121434,54.21200180053711,-0.06629505352423792
4828,2019-09-11,55.13600158691406,55.54199981689453,54.08599853515625,54.63399887084961,2711000.0,0.010853675611688152,1.2161372827377583,-0.4605528860455594,67.95366641351956,60.66642391689099,-2.4642663417911947,-3.4568323324149617,-5.162033532015769,-3.261804564659556,14.332731511320754,1.4560012817382812,2.146088289731196,3.091501617431639,-1.2037196531102552,7.386722887973534,0.9438909821606956,5.239112252702583,-2.702780789453122,52.22475267773049,-6.030132880955556,2.1476106352709463,9,-1.8760013580322266,-5.966001510620117,-8.501502990722656,-7.182003021240234,2.6339988708496094,2,-0.06989988357203325,1.2227119691964108,54.54399871826172,-1.8646575028144567,56.06800079345703,-1.80794163268812,55.762001037597656,-0.06989988357203325
4829,2019-09-12,54.70800018310547,55.64199829101562,54.52399826049805,55.459999084472656,1977000.0,-0.007762648568810482,1.0035891055265516,-1.4979976747190284,72.76484618167348,62.544885675244984,-1.4679362219220025,-3.003072439447571,-4.755233776927653,-2.84500865100388,14.103718982305072,1.118000030517571,2.0350947126007526,2.5494001388549776,-1.9067183738972275,7.005518651607183,0.3213408824788786,4.777459395231077,-1.7932459838789043,29.52152303282404,-34.28169732986807,2.228059256376102,9,-1.4479999542236328,-5.538000106811523,-8.178001403808594,-6.754001617431641,2.4980010986328125,3,-0.05330116905116622,1.2161372827377583,55.13600158691406,1.2227119691964108,54.54399871826172,-1.8646575028144567,56.06800079345703,-0.05330116905116622
4830,2019-09-13,55.05400085449219,55.65800094604492,54.47800064086914,54.80400085449219,2643000.0,0.006324498614986185,-1.6164074196249587,-0.33244729419881097,73.49982608161888,63.86643398532114,-1.2706360094196825,-3.188869623081459,-5.14386920634896,-3.219796475890547,14.122269630625697,1.1800003051757812,1.776237493778659,2.6899007797241197,-1.907219620453354,7.287021179901593,0.3913405796353828,4.9884609798128565,-1.7154972617118744,43.836774604400446,-24.751318692144906,2.2985602000887364,9,-1.7940006256103516,-4.116001129150391,-8.635501861572266,-7.100002288818359,1.2220001220703125,4,-0.02354054953701723,1.0035891055265516,54.70800018310547,1.2161372827377583,55.13600158691406,1.2227119691964108,54.54399871826172,-0.02354054953701723
4831,2019-09-16,54.07600021362305,54.88399887084961,53.84600067138672,54.43199920654297,2449000.0,-0.017764388158709843,-1.5441192282699652,-1.4239959716796875,67.06443283951697,65.97494049392294,0.21186065332886272,-2.1327713818949263,-4.194505171549267,-2.276689995336568,13.994245961694402,1.2080001831054688,1.9515039092240016,1.592900085449216,-3.054345252659637,6.240145423558069,-0.730722583605214,3.916522754503646,-0.3645971545154367,10.69766451564826,-59.347868118895065,2.3236226690544277,9,0.36299896240234375,-2.352001190185547,-7.571501731872559,-6.122001647949219,0.7760009765625,0,0.02296768575574304,-1.6164074196249587,55.05400085449219,1.0035891055265516,54.70800018310547,1.2161372827377583,55.13600158691406,0.02296768575574304
4832,2019-09-17,54.03200149536133,54.38999938964844,53.14599990844727,54.178001403808594,3068500.0,-0.0008136459443728317,3.3649420094899396,0.4101132625397812,62.2791254815227,66.85669953205263,0.6969249421990824,-2.070322797136747,-4.156324196941718,-2.2802986905807217,13.45045053136064,1.2439994812011648,2.1283569243953977,1.4698013305664048,-3.2286438191031976,6.168246480236007,-0.8794212442684,3.8190239054012096,2.4139976501464844,35.270749241464586,-30.35929987584916,2.349222574834803,9,0.7639980316162109,-2.308002471923828,-7.470502853393555,-6.0780029296875,0.13799667358398438,1,0.05970531972763671,-1.5441192282699652,54.07600021362305,-1.6164074196249587,55.05400085449219,1.0035891055265516,54.70800018310547,0.05970531972763671
4833,2019-09-18,54.00400161743164,54.38600158691406,53.28400039672852,54.22200012207031,2350500.0,-0.0005182091566993119,3.036623792190345,1.4931413790400543,69.70736174427381,67.69594829070422,0.8675803330044971,-1.8055237496626546,-4.133039941930605,-2.3093662003165747,13.761397531814929,1.1020011901855398,2.1986326200866273,1.232701301574707,-3.3223125176872514,5.7877151208366655,-1.0448056080562722,3.5102082112056863,2.375997543334961,34.15610487983386,-32.150903235323426,2.2775069096309775,9,0.7919979095458984,-2.243001937866211,-7.442502975463867,-6.0500030517578125,2.5719985961914062,2,0.09165981779106547,3.3649420094899396,54.03200149536133,-1.5441192282699652,54.07600021362305,-1.6164074196249587,55.05400085449219,0.09165981779106547
4834,2019-09-19,54.24599838256836,55.066001892089844,53.83000183105469,53.89599990844727,3194000.0,0.004481089509830172,-4.128688109408636,-1.605508600626422,68.44648379596309,68.15948173909749,0.7050574470677304,-1.8614757875467518,-4.409726782388006,-2.6169273221324616,14.211852365888905,1.2360000610351562,2.52704575349933,1.2959981918334975,-3.192178559702846,5.784174943369841,-0.9480901839346743,3.5400865676016693,2.069320793151853,43.789730085982356,-20.750774812031167,2.244088375768172,9,0.5420017242431641,-1.6329994201660156,-6.899999618530273,-6.291999816894531,1.9860000610351634,3,0.06496335545974086,3.036623792190345,54.00400161743164,3.3649420094899396,54.03200149536133,-1.5441192282699652,54.07600021362305,0.06496335545974086
4835,2019-09-20,53.88800048828125,54.83599853515625,53.60599899291992,54.03200149536133,3036000.0,-0.00659952632380989,-2.474555358595682,-0.41143324250682034,65.02914224911461,68.37223140381994,0.8596773741498254,-1.2139829023979871,-4.0962589056192655,-2.330051344335743,15.07183783412913,1.2299995422363281,2.6108054867884505,0.7147003173828139,-3.468436958094763,4.897837592860391,-1.3768683203559746,2.8062689551216025,2.3639323020935024,38.64582360619627,-22.91848116136933,2.0915686377387885,9,0.6829986572265625,-1.2750015258789062,-6.395001411437988,-5.934001922607422,2.8460006713867188,4,0.061572163809985536,-4.128688109408636,54.24599838256836,3.036623792190345,54.00400161743164,3.3649420094899396,54.03200149536133,0.061572163809985536
4836,2019-09-23,53.34000015258789,53.6879997253418,53.06800079345703,53.43000030517578,2829000.0,-0.010169246042308289,1.0462044958107504,0.624996688654004,58.73283587861288,67.27530229620176,1.0951866720997998,-0.3787127316436667,-3.5773789385285966,-1.8597640942948601,16.11862401605282,0.8199996948242188,2.5191694195485965,-0.028000068664553623,-3.825378159121371,3.7693780217922637,-1.9266891138929623,1.870688976563855,2.849813980148312,13.613574052435832,-42.811121789267666,1.898689045228407,9,1.023000717163086,-0.7270011901855469,-5.847001075744629,-5.3860015869140625,3.3219985961914062,0,0.055043134900181645,-2.474555358595682,53.88800048828125,-4.128688109408636,54.24599838256836,3.036623792190345,54.00400161743164,0.055043134900181645
4837,2019-09-24,52.61999893188477,53.81999969482422,52.11999893188477,53.81999969482422,1885500.0,-0.0134983355576197,1.8333328035145937,13.333319204848816,43.56098069299059,64.56500388280966,1.6914404473333704,0.5949965258265664,-2.872060298618692,-1.2065803522660374,16.843615566447653,1.700000762939446,2.231168707514044,-0.8897012710571204,-4.317838077825499,2.5384355357112582,-2.6037696744413097,0.8243671323270689,3.444942667280266,16.972148594351548,-35.5446374461486,1.7140684033841893,9,1.269001007080071,-0.00699996948242898,-5.103999137878425,-4.666000366210945,4.608001708984368,1,0.04241737559117098,1.0462044958107504,53.34000015258789,-2.474555358595682,53.88800048828125,-4.128688109408636,54.24599838256836,0.04241737559117098
4838,2019-09-25,53.06399917602539,53.29999923706055,51.7859992980957,52.19200134277344,3116500.0,0.008437861139361846,1.252979527192532,-0.7266643990425159,42.920557581779775,61.24897181615481,1.0310429125049012,0.3049306314249449,-3.3461318862569556,-1.7315894562157155,16.953902766635938,1.5139999389648438,1.9333570658988748,-0.5335010528564439,-3.810841507233505,2.743839401520617,-2.172171280044978,1.1051691743320902,2.764245863102829,38.96338009822838,-8.985642523265554,1.6386702271885318,9,0.6580009460449219,-0.4510002136230469,-5.665998458862305,-5.1100006103515625,4.108001708984382,2,0.02084273726243424,1.8333328035145937,52.61999893188477,1.0462044958107504,53.34000015258789,-2.474555358595682,53.88800048828125,0.02084273726243424
4839,2019-09-26,54.66999816894531,55.0880012512207,53.0,53.18199920654297,2669500.0,0.03026532145819716,-1.25486415786113,1.7064250685728535,43.31208554190745,57.89477842285355,-0.6491819784098567,-0.9918354052500078,-4.919607574047255,-3.3972433198760825,17.550083134627386,2.088001251220703,1.7016400226002162,0.8438980102539091,-2.0170238355495727,3.704819856057391,-0.5865629126478353,2.2743589331556535,0.8348672109003061,87.34091959334566,42.77503120589182,1.4304609229017413,9,-1.2329978942871094,-2.0569992065429688,-6.387997627258301,-6.715999603271484,3.2380027770996094,3,0.0348637663895226,1.252979527192532,53.06399917602539,1.8333328035145937,52.61999893188477,1.0462044958107504,53.34000015258789,0.0348637663895226
4840,2019-09-27,52.13800048828125,55.58000183105469,51.11999893188477,54.66999816894531,8106000.0,-0.04631420825805577,1.0496313281652627,-1.7016125310841643,31.08758163599485,53.897350511351085,1.5932266582023757,1.7397815761194693,-2.354952888070571,-0.8851429056999649,17.90048863135529,4.460002899169915,1.3627082254109837,-1.758199691772461,-4.35701854132833,0.8406191577834079,-3.0576091165503954,-0.4587902669945265,-0.3520011901855469,22.825132167199833,-14.839669297520508,1.2994094247779335,9,1.2119998931884766,0.47499847412109375,-3.4630002975463867,-4.184001922607422,9.405998229980469,4,0.07852234295487515,-1.25486415786113,54.66999816894531,1.252979527192532,53.06399917602539,1.8333328035145937,52.61999893188477,0.07852234295487515
4841,2019-09-30,53.236000061035156,55.13399887084961,52.60200119018555,52.67399978637695,5962000.0,0.02105948756129794,-6.1728236965953975,-0.2219592375419587,43.436375622989566,51.80371163818073,0.4062655984060939,0.8620861689433639,-3.3797189887726375,-1.997623360469177,18.26983047653737,2.9959983825683594,1.0082137835717901,-0.7720001220703097,-3.0141201766705947,1.4701199325299754,-1.8930601493704557,0.34905990522983643,-2.1160011291503835,47.44394066524505,11.188254281727033,1.1210600273001436,9,0.11400032043457031,-0.6230010986328125,-4.560999870300293,-5.282001495361328,5.571998596191406,0,0.06570743659595668,1.0496313281652627,52.13800048828125,-1.25486415786113,54.66999816894531,1.252979527192532,53.06399917602539,0.06570743659595668
4842,2019-10-01,52.54999923706055,53.52000045776367,51.06999969482422,53.20800018310547,3504500.0,-0.012886032443987339,2.8221496180843815,-1.1708196164941456,37.144543269604554,48.18562069655082,0.9609957217139282,1.7034723363872857,-2.621659100422093,-1.321489489749652,18.549669476371832,2.450000762939453,0.565954795315605,-1.5012008666992216,-3.582470579530998,0.5800688461325549,-2.5418357231151134,-0.4605660102833298,3.0300025939941406,32.81593882953978,-1.3611189118291023,1.040634856415889,10,0.7750015258789062,0.2539997100830078,-3.8564987182617188,-4.596000671386719,7.312000274658203,1,0.07824927823821515,-6.1728236965953975,53.236000061035156,1.0496313281652627,52.13800048828125,-1.25486415786113,54.66999816894531,0.07824927823821515
4843,2019-10-02,52.02999877929688,52.79399871826172,51.4379997253418,52.4000015258789,2897500.0,-0.009895346628224888,1.3419729742194346,0.5623133960612222,36.807866925239416,44.670218822025966,1.3092147714966131,2.2069894006746225,-2.047696318035783,-0.8234215590055385,17.61638856953208,1.3559989929199219,0.24111869170484823,-1.9389013290405188,-4.204642062564751,0.32683940448371374,-3.0717716958026386,-0.806030962278399,3.4598030090331946,21.28600065974793,-12.923108044605346,1.1328703667621165,10,1.295001983642571,1.1590003967285085,-2.910498619079597,-4.076000213623054,7.996002197265618,2,0.09990393971795708,2.8221496180843815,52.54999923706055,-6.1728236965953975,53.236000061035156,1.0496313281652627,52.13800048828125,0.09990393971795708
4844,2019-10-03,52.59400177001953,53.07400131225586,51.86999893188477,52.29600143432617,3228000.0,0.01083995779271607,-1.0939074591912352,-0.8054003340413118,38.13657415924303,41.68215570092912,0.5433741325063153,1.5974572198752384,-2.550715407049701,-1.374685143056027,16.570451252011814,1.2040023803710866,0.012302628655604053,-1.2939983367919936,-3.6374039059713255,1.0494072323873382,-2.465701121381656,-0.12229555220233124,2.807403976440426,33.791604286668864,0.7672697385293716,1.1717027845896655,10,0.7309989929199219,0.5949974060058594,-3.567502021789551,-4.640003204345703,7.213996887207031,3,0.08704412976614129,1.3419729742194346,52.02999877929688,2.8221496180843815,52.54999923706055,-6.1728236965953975,53.236000061035156,0.08704412976614129
4845,2019-10-04,52.72600173950195,53.13399887084961,52.40399932861328,52.67399978637695,2717000.0,0.002509791326768207,-1.466202719247374,0.17450300183054057,42.91115781444423,39.924191471577046,0.25614723818117113,1.2926190032048481,-2.586186454270404,-1.5179575125352471,14.856530586925995,0.7299995422363281,-0.3013836632992266,-1.0101984024047823,-3.2326843042263818,1.2122874994168171,-2.121441353315582,0.1010445485060174,2.588775885925287,40.74809006967644,4.697185243196401,1.1112429509107982,10,0.5989990234375,0.5339984893798828,-3.6995019912719727,-4.772003173828125,6.327999114990234,4,0.09828166437017449,-1.0939074591912352,52.59400177001953,1.3419729742194346,52.02999877929688,2.8221496180843815,52.54999923706055,0.09828166437017449
4846,2019-10-07,52.87799835205078,53.28799819946289,52.43600082397461,52.69800186157226,2713500.0,0.0028827638647774823,-1.4204520208725053,3.4613409624414513,44.00828697000725,39.973892169023344,0.03545194731396606,0.937445098332482,-2.630676450526721,-1.67940331070794,13.013548454129884,0.8519973754882812,-0.6249943834293532,-0.6987016677856417,-2.6589791603744146,1.2615758248031312,-1.6788404140800282,0.2814370785087448,2.351883714764398,73.79584057995837,36.09112350976593,0.9801387462943869,10,0.4470024108886719,0.3820018768310547,-3.851498603820801,-4.923999786376953,6.418003082275391,0,0.16388669458542093,-1.466202719247374,52.72600173950195,-1.0939074591912352,52.59400177001953,1.3419729742194346,52.02999877929688,0.16388669458542093
4847,2019-10-08,50.928001403808594,52.3759994506836,50.5880012512207,52.1500015258789,4040000.0,-0.03687728372884902,1.136203706235691,-6.789021934936643,36.68627622565244,39.28119424056475,1.922354974492265,2.743301109214798,-0.5411321849377799,0.19519757656873082,12.483336358472396,2.289997100830078,-0.9529680151132851,-2.4678987503051744,-4.70061873583284,-0.23517876477750832,-3.5842587430690074,-1.3515387575413413,4.218683015566768,12.592612477182433,-24.505082445160504,1.1163599927638332,10,2.1560001373291016,2.331998825073242,-2.168002128601074,-3.022003173828125,8.073997497558594,1,0.15472818559945822,-1.4204520208725053,52.87799835205078,-1.466202719247374,52.72600173950195,-1.0939074591912352,52.59400177001953,0.15472818559945822
4848,2019-10-09,51.28200149536133,51.67599868774414,50.75199890136719,51.14400100708008,2224500.0,0.006950991238510618,-1.0043277147514666,-0.11293001186239686,37.29424531158934,38.612545326084955,1.4404772831094803,2.1984821277075497,-0.7612314937414482,-0.19273219071990155,11.924470942328378,0.9239997863769531,-1.1752555754524252,-1.9211986541748018,-4.186584957618216,0.344187649268612,-3.053891805896505,-0.7885055024530985,3.682335597287846,25.70374179839161,-10.111751168052436,1.1326931517217054,10,1.8020000457763672,2.2349987030029297,-2.4160022735595703,-3.3760032653808594,6.653999328613281,2,0.16731012375040621,1.136203706235691,50.928001403808594,-1.4204520208725053,52.87799835205078,-1.466202719247374,52.72600173950195,0.16731012375040621
4849,2019-10-10,51.79199981689453,52.25799942016602,51.08399963378906,51.46799850463867,2724500.0,0.009944976924883386,-1.1501846217263396,2.347827288810261,41.13066313004196,39.728443269867974,0.5356297854883252,1.5376598984207703,-1.1160048534195113,-0.7055855504985544,11.14750536956124,1.1739997863769602,-1.172493498385876,-1.2654003143310533,-3.4981136541331495,0.9673130254710429,-2.381756984232105,-0.14904364443000162,2.9972838420975023,44.59258987154346,8.757752530900227,1.1163566699010496,10,1.069000244140625,1.7250003814697266,-1.6915006637573242,-3.4360008239746094,6.453998565673828,3,0.15898210512778932,-1.0043277147514666,51.28200149536133,1.136203706235691,50.928001403808594,-1.4204520208725053,52.87799835205078,0.15898210512778932
4850,2019-10-11,53.75799942016602,54.84000015258789,52.4000015258789,52.7760009765625,4048500.0,0.037959522903577625,-1.8143049166551022,3.030847118384669,51.579263533044426,40.63320859320741,-1.314656996162249,-0.5590752295269681,-2.862822129337907,-2.6790041338666057,10.085056194810091,3.0480003356933594,-1.1502834964973374,0.765399360656744,-1.291641743957527,2.822440465271015,-0.2631211916503915,1.7939199129638794,-3.1699981689453196,74.55312765781851,34.42415023963643,1.0285205523071346,10,-1.0439987182617259,-0.24099922180176492,-3.6575002670288157,-5.402000427246101,4.290000915527337,4,0.11254137621034732,-1.1501846217263396,51.79199981689453,-1.0043277147514666,51.28200149536133,1.136203706235691,50.928001403808594,0.11254137621034732
4851,2019-10-14,55.31800079345703,55.88199996948242,53.099998474121094,53.28799819946289,3965000.0,0.02901896257519243,-1.3125512312139003,2.0672156938914097,59.58506136342013,43.12659949252025,-2.8477386305675623,-2.130489499896747,-4.147209406106427,-4.231552563105943,9.569709822645914,2.782001495361328,-1.2193084268005308,2.263300704956052,0.0035456920891761,4.523055717822928,1.133423198522614,3.3931782113894897,-4.644959564208982,89.34644290562693,44.37616118239764,1.1298775064334385,10,-2.0830001831054688,-1.809000015258789,-4.354001998901367,-6.194002151489258,2.381999969482422,0,0.06753678743713842,-1.8143049166551022,53.75799942016602,-1.1501846217263396,51.79199981689453,-1.0043277147514666,51.28200149536133,0.06753678743713842
4852,2019-10-15,57.25799942016602,57.4000015258789,55.45000076293945,55.48400115966797,5866500.0,0.035069933816886056,-1.117265759450278,0.8738896520361661,63.46821573998308,46.08886047193621,-4.5255904039736095,-4.0226562554560275,-5.732948335103174,-6.1507936270827415,9.713293419414228,2.082000732421868,-0.8674306703037615,4.041999435424813,1.1238856065233804,6.960113264326246,2.5829425209741004,5.501056349875526,-6.376599841308597,97.86398842278878,49.98027748331242,1.4590569144507146,10,-3.263998031616218,-3.263998031616218,-6.101500511169441,-8.13400077819825,0.3040008544921804,1,0.03559331507908703,-1.3125512312139003,55.31800079345703,-1.8143049166551022,53.75799942016602,-1.1501846217263396,51.79199981689453,0.03559331507908703
4853,2019-10-16,58.95399856567383,59.0,56.63800048828125,56.86000061035156,6997000.0,0.029620300441556946,1.1610234413582132,1.1803833193919655,63.67816898337781,48.92681545239562,-5.7397254291116795,-5.616774817313271,-7.052769679137469,-7.802581832080662,10.080879231381946,2.36199951171875,-0.695509225398169,5.490498733520511,1.6100035897262117,9.37099387731481,3.5502511616233576,7.430746305417664,-7.681482869995115,99.418880341106,54.19120022600745,1.9402475718971501,10,-4.159997940063477,-4.159997940063477,-7.797499656677246,-9.829999923706055,-0.07600021362304688,2,0.0008141998314141752,-1.117265759450278,57.25799942016602,-1.3125512312139003,55.31800079345703,-1.8143049166551022,53.75799942016602,0.0008141998314141752
4854,2019-10-17,57.77000045776367,59.0,57.30199813842773,58.81399917602539,3534500.0,-0.020083423291317515,1.3983070938264521,-0.4985672099670449,69.6758065388828,51.90066531066658,-4.18432594735804,-4.379784559085373,-5.519228209675887,-6.564362693004881,10.116761017447843,1.6980018615722727,-0.3986939164038148,4.130300521850586,-0.19439882980464063,8.454999873505813,1.9679508460229727,6.292650197678199,-5.879286017739254,81.36363899083896,31.92650822402362,2.1623496758276133,10,-2.9759998321533203,-2.9759998321533203,-6.555000305175781,-8.646001815795898,4.310001373291016,3,0.002873470051853344,1.1610234413582132,58.95399856567383,-1.117265759450278,57.25799942016602,-1.3125512312139003,55.31800079345703,0.002873470051853344
4855,2019-10-18,57.20600128173828,58.262001037597656,56.97000122070313,57.79399871826172,3289000.0,-0.009762838351329739,-1.4377411182127215,0.5632166268388398,64.40703822839359,54.16719322826506,-3.260930489127084,-3.746551444160893,-4.747846565197747,-5.941239343568668,10.234176419052657,1.2919998168945241,-0.04058534685196946,3.4004013061523466,-1.2095595785348294,8.010362190839523,1.095420863808755,5.705381748495938,-4.746543996915818,69.59324992726215,19.081780556128095,2.304980442343588,10,-2.4120006561279297,-2.4120006561279297,-5.991001129150391,-8.082002639770508,3.711997985839851,4,0.018179860111321444,1.3983070938264521,57.77000045776367,1.1610234413582132,58.95399856567383,-1.117265759450278,57.25799942016602,0.018179860111321444
4856,2019-10-21,56.2760009765625,58.20000076293945,56.19599914550781,58.02199935913086,2770500.0,-0.016257040945678924,-1.1028325998154698,2.969397949915661,63.286278480682086,57.12274903437947,-2.0095608818544335,-2.725029054306198,-3.648458966186226,-4.959509189216121,10.555881909169928,2.0040016174316406,0.2694948771459522,2.323600959777835,-2.409281878646013,7.056483798201683,-0.042840459434088984,4.690042378989759,-3.2933002745258335,23.267616651855608,-28.264338295873966,2.3664414192119225,10,-1.4000015258789062,-1.4820003509521484,-4.177000999450684,-7.152002334594727,6.625999450683601,0,0.03148765598800907,-1.4377411182127215,57.20600128173828,1.3983070938264521,57.77000045776367,1.1610234413582132,58.95399856567383,0.03148765598800907
4857,2019-10-22,54.85200119018555,57.03799819946289,54.58000183105469,56.64599990844727,3852000.0,-0.02530385531427526,-1.1026510380295387,1.0274916266662046,59.45331670056855,59.58486807759938,0.03307210375206182,-1.1860489150309448,-2.018093172334204,-3.489491102582356,11.183520239810596,2.457996368408203,0.49027523517051463,0.7880010604858398,-3.9177793208338088,5.493781441805488,-1.564889130173988,3.1408912511456677,-1.387916544311814,6.153834203867173,-47.17146279834148,2.3528901906598256,10,0.18999862670898438,-0.05800056457519531,-1.7705020904541016,-5.728002548217773,8.99599838256836,1,0.051921525394837964,-1.1028325998154698,56.2760009765625,-1.4377411182127215,57.20600128173828,1.3983070938264521,57.77000045776367,0.051921525394837964
4858,2019-10-23,54.16999816894531,54.97200012207031,53.79600143432617,54.5260009765625,4429500.0,-0.012433512113360412,-1.130439590056875,0.19844094869930134,55.23795975953498,61.152345480876384,1.3050598966347522,-0.43947069161901453,-1.2991615934792975,-2.7523543464007076,11.76056973625908,1.1759986877441406,0.6900837011374819,0.05069808959960653,-4.631537649988651,4.732933829187864,-2.2904197801945188,2.391815959393732,4.8300018310546875,7.186718633745713,-46.60145251032233,2.341117869794128,10,1.5300025939941406,0.6240024566650391,-0.909998893737793,-5.045999526977539,8.894001007080078,2,0.06261772605444649,-1.1026510380295387,54.85200119018555,-1.1028325998154698,56.2760009765625,-1.4377411182127215,57.20600128173828,0.06261772605444649
4859,2019-10-24,56.57600021362305,57.19800186157226,54.54999923706055,54.68000030517578,3836500.0,0.04441576750979204,-1.456400847159232,-5.325800437186576,61.11560224573374,62.2119386711752,-0.3922120454458522,-2.8410189241334223,-3.6477686642384413,-5.108631078958545,11.844253340434573,3.028003692626946,1.2482568773930964,2.3614000320434556,-2.4439980225410594,7.166798086627971,-0.04129899524880187,4.764099059335713,2.3199198150634786,62.24807492728927,6.529089751277368,2.4026990272922566,10,-0.5260009765625,-1.7819995880126953,-3.2975006103515625,-7.452001571655273,6.178001403808594,3,0.04068859816416337,-1.130439590056875,54.16999816894531,-1.1026510380295387,54.85200119018555,-1.1028325998154698,56.2760009765625,0.04068859816416337
4860,2019-10-25,56.23199844360352,57.15999984741211,55.959999084472656,56.57600021362305,3303000.0,-0.006080348004818714,-1.7027029349096159,-0.1814355414717532,59.577385531294155,62.21108580093897,0.3795454188157663,-2.2920959635624385,-3.2014093420000975,-4.699346601635497,12.72896018634083,1.2000007629394531,1.8177274655417932,1.8126983642578196,-2.968974503061453,6.594371231577092,-0.5781380694018168,4.203534797917456,2.561923213195797,55.313292021876634,1.8032091325619177,2.390836433659637,10,0.1660022735595632,-1.4379978179931712,-2.531498908996589,-7.107999801635749,7.232002258300774,4,0.10399778683512872,-1.456400847159232,56.57600021362305,-1.130439590056875,54.16999816894531,-1.1026510380295387,54.85200119018555,0.10399778683512872
4861,2019-10-28,56.73400115966797,57.55599975585938,56.08200073242188,56.43199920654297,2034500.0,0.008927349728961032,-1.9421170450911833,-0.8779081372396996,68.07370899533981,62.72280727375639,0.11122155898260644,-2.654708802552804,-3.617353680681717,-5.154455574934801,13.720649864259826,1.4739990234375,2.360048425740402,2.139801025390625,-2.7149680844398745,6.9945701352211245,-0.28758352952462474,4.567185580305875,1.9599620926818915,78.13832544860743,18.648896774963546,2.4273845549152506,10,-0.3360004425048828,-1.9400005340576172,-3.1420021057128906,-7.610002517700195,6.923999786376953,0,0.07374762968215531,-1.7027029349096159,56.23199844360352,-1.456400847159232,56.57600021362305,-1.130439590056875,54.16999816894531,0.07374762968215531
4862,2019-10-29,56.6619987487793,56.9119987487793,55.95000076293945,56.62799835205078,1953000.0,-0.0012691227379861836,2.602986034217952,0.11258336701697656,67.04687917761157,63.097108406449024,0.10034257758489673,-2.380921555397663,-3.482662674050893,-5.054055844086356,13.947139736712094,0.9619979858398438,2.6390533474591322,1.8621986389160128,-2.9763162827497496,6.700713560581775,-0.5570588219168684,4.281456099748894,1.9340052672100896,76.22336685736767,11.945554867073668,2.419257460832882,10,-0.26399803161621094,-1.8679981231689453,-3.1739988327026367,-7.538000106811523,6.178001403808594,1,0.11012674837209535,-1.9421170450911833,56.73400115966797,-1.7027029349096159,56.23199844360352,-1.456400847159232,56.57600021362305,0.11012674837209535
4863,2019-10-30,57.22800064086914,57.32799911499024,56.24200057983398,56.82400131225586,1805000.0,0.009989091535568928,2.596043806131305,11.882194547290474,67.16341689320132,62.81795400137331,-0.8227617389836865,-2.674666905536114,-3.893385149417881,-5.602706761702002,14.251522529367497,1.0859985351562642,2.695413387651186,2.1683004379272433,-2.601709466386403,6.938310342240889,-0.21670451422957626,4.553305390084063,1.2720033234869845,89.08852101192231,21.398617340588444,2.385004952156823,10,-1.1989994049072266,-2.434000015258789,-3.977001190185547,-8.104001998901367,4.705997467041016,2,0.11567762035630369,2.602986034217952,56.6619987487793,-1.9421170450911833,56.73400115966797,-1.7027029349096159,56.23199844360352,0.11567762035630369
4864,2019-10-31,57.17200088500977,57.597999572753906,56.540000915527344,57.236000061035156,2323000.0,-0.0009785376953982405,1.6852819154858667,-0.1584140653031758,62.25764390706239,62.579132410114276,-0.9616350286121005,-2.3801407363195892,-3.7069574804166763,-5.5517317604310605,14.793510362685069,1.0579986572265625,2.514259620142866,1.8834007263183636,-2.8274147227909623,6.59421617542769,-0.4720069982363029,4.23880845087303,1.2339230287457568,74.150546395595,7.02604946374322,2.3554077245546634,10,-1.1739997863769602,-2.378000259399421,-4.004501342773445,-8.048002243042,4.436000823974609,3,0.10305740921795281,2.596043806131305,57.22800064086914,2.602986034217952,56.6619987487793,-1.9421170450911833,56.73400115966797,0.10305740921795281
4865,2019-11-01,57.90800094604492,58.59199905395508,57.07400131225586,57.599998474121094,2570500.0,0.012873435416673074,-1.232354879878827,-4.812600584133573,59.88398110645947,62.20109936853399,-1.7741558569253897,-2.854357431118565,-4.2609907008963575,-6.281278721287954,15.55670758175675,1.5179977416992188,2.200516007257434,2.3603008270263643,-2.3270316983606634,7.047633352413392,0.016634564332846935,4.703967089719882,-4.11199951171875,74.11057720074388,9.392302730449273,2.3436662626935147,11,-1.7140007019042969,-3.1140003204345703,-4.883001327514648,-8.784002304077148,3.9399986267089844,4,0.08368447524033717,1.6852819154858667,57.17200088500977,2.596043806131305,57.22800064086914,2.602986034217952,56.6619987487793,0.08368447524033717
4866,2019-11-04,61.54399871826172,61.847999572753906,59.64599990844727,59.64599990844727,5558000.0,0.06278921241996582,-1.320338298338465,6.162284341288789,64.48167654797666,62.759806018246,-5.123046271803233,-6.121694339178973,-7.6697929127360425,-9.889135735542013,16.86809483398011,3.9399986267089844,1.9636785628749536,5.562998580932614,0.3428761642143314,10.783120997650897,2.952937372573473,8.173059789291756,-7.652077331542969,94.8456948823672,32.90240112776729,2.6100612083591397,11,-3.7219982147216797,-5.325998306274414,-8.562499046325684,-12.420000076293945,0.555999755859375,0,0.03119722513371337,-1.232354879878827,57.90800094604492,1.6852819154858667,57.17200088500977,2.596043806131305,57.22800064086914,0.03119722513371337
4867,2019-11-05,58.80799865722656,61.80199813842773,58.62799835205078,61.70000076293945,4405000.0,-0.044456000877682866,1.0503895406217667,-1.523711232461532,49.53908376504966,62.126597574414305,-1.9745161724434155,-2.914503701307666,-4.7446664688797355,-7.136020361900371,17.045575050941743,3.173999786376946,1.7999874671667868,2.4329986572265625,-2.3527340273945043,7.218731341847629,0.04013231491602909,4.825864999537096,-4.597834143066407,45.77236065567084,-10.958340301816506,2.3928663423105343,11,-0.6089992523193359,-2.589998245239258,-5.826498985290527,-9.684000015258789,2.0419998168945312,1,0.08247181335123321,-1.320338298338465,61.54399871826172,-1.232354879878827,57.90800094604492,1.6852819154858667,57.17200088500977,0.08247181335123321
4868,2019-11-06,59.86199951171875,60.60599899291992,58.5359992980957,58.88399887084961,3154000.0,0.017922746540579126,-1.4731182305636137,-0.33817424922934464,56.659019306851484,61.63142169231627,-2.38724051773022,-3.4706992311533256,-5.642460077471945,-8.15960957544685,17.21248262148551,2.0699996948242188,1.747712226836505,3.057999610900879,-1.3269048972000377,7.4429041190017955,0.8655473568504206,5.250451864951337,-5.346321595214846,62.58476707918301,8.599427027680868,2.192452254050458,11,-0.9629993438720703,-3.6439990997314453,-6.797499656677246,-10.738000869750977,0.9379997253417969,2,0.049747764277171536,1.0503895406217667,58.80799865722656,-1.320338298338465,61.54399871826172,-1.232354879878827,57.90800094604492,0.049747764277171536
4869,2019-11-07,60.0260009765625,60.790000915527344,59.67200088500977,60.3380012512207,2155500.0,0.0027396589853576625,-1.192155938770413,-0.3190184766964275,59.21086076317801,61.59069671808115,-2.246653933915404,-3.147579113217162,-5.606120075027043,-8.299537384408879,17.832970682721097,1.118000030517571,1.879773245466339,2.8103010177612333,-1.1153581136326665,6.735960149155133,0.8474714520642834,4.773130583458183,-5.217030193808597,61.834954753391,9.418094729504915,1.9628295656969486,11,-1.1270008087158203,-3.8080005645751953,-6.769001007080078,-10.902002334594727,0.9059982299804688,3,0.03178617766145453,-1.4731182305636137,59.86199951171875,1.0503895406217667,58.80799865722656,-1.320338298338465,61.54399871826172,0.03178617766145453
4870,2019-11-08,59.80799865722656,59.9000015258789,59.13000106811523,59.70000076293945,1168000.0,-0.003631798150622423,4.273910146707508,-0.34614679235594026,62.09918411147396,60.92686061987383,-1.640575315844572,-2.585654284208289,-5.20674669674041,-8.03878120149384,19.14643937829915,0.8959999084472727,2.1684840539534846,2.2897987365722656,-1.4415899752547645,6.021187448399296,0.424104380658747,4.155493092485784,-4.717466722872658,38.4057745666138,-16.967171479513063,1.8656943559135157,11,-0.9089984893798828,-3.589998245239258,-6.550998687744141,-10.684000015258789,1.1060028076171875,4,0.03009635988781456,-1.192155938770413,60.0260009765625,-1.4731182305636137,59.86199951171875,1.0503895406217667,58.80799865722656,0.03009635988781456
4871,2019-11-11,59.05400085449219,59.46599960327149,58.53799819946289,59.46599960327149,1540000.0,-0.012606972640159864,3.504874864586974,-3.814877609409836,65.08687152131108,60.70908199139599,-0.584325187421932,-1.6204975563595667,-4.284910686264908,-7.262841255105542,19.87559532700733,1.2700004577636719,2.143572548320158,1.3490009307861328,-2.2915720909211146,4.98957395249338,-0.47128558006749444,3.16928744163976,-3.693170214602283,15.860432955445383,-43.84899360819574,1.8202865108536253,11,-0.009000778198242188,-2.836000442504883,-5.761500358581543,-9.930002212524414,1.2700004577636719,0,0.047312606730000706,4.273910146707508,59.80799865722656,-1.192155938770413,60.0260009765625,-1.4731182305636137,59.86199951171875,0.047312606730000706
4872,2019-11-12,59.29600143432617,59.69800186157226,58.79999923706055,59.60400009155274,1780500.0,0.004097954013823291,2.620962283886127,0.7475718267085217,69.00488985728704,60.91369009851664,-0.46198234680914396,-1.7939651822494866,-4.374915770653139,-7.472296166776069,20.001222911640664,0.8980026245117116,2.195515322536025,1.4891014099121094,-2.212369717155916,5.1905725369801345,-0.36163415362190676,3.3398369734461255,-3.675684037121705,33.71790553976912,-31.287160160805556,1.8507355635340126,11,-0.10200119018554688,-3.078001022338867,-6.003500938415527,-10.172002792358398,2.141998291015625,1,0.047288130261203376,3.504874864586974,59.05400085449219,4.273910146707508,59.80799865722656,-1.192155938770413,60.0260009765625,0.047288130261203376
4873,2019-11-13,59.00199890136719,59.34600067138672,58.0260009765625,58.18000030517578,2360500.0,-0.004958218528185454,-1.3362883242973176,-2.6688382462223808,60.664656803378314,60.736691531440634,0.12306713693952531,-1.5770377484724705,-3.993353653634813,-7.145530475480641,19.336487814315582,1.3199996948242188,2.0642091964369556,1.1926988601684556,-2.511964813952943,4.897362534289854,-0.6596329768922402,3.0450306972291514,-3.1325742171407427,35.31106897094261,-28.801703023338668,1.8523318370606991,11,0.4590015411376953,-2.7019996643066406,-5.829998016357422,-9.878000259399414,2.0340003967285156,2,0.0313209655124258,2.620962283886127,59.29600143432617,3.504874864586974,59.05400085449219,4.273910146707508,59.80799865722656,0.0313209655124258
4874,2019-11-14,57.93600082397461,59.13199996948242,57.44400024414063,59.13199996948242,2228000.0,-0.01806715191420194,1.822744032354768,-1.4549892798470405,57.0436557994964,60.421099830666954,1.4626486425187863,-0.5248763751914538,-2.8676573200910127,-6.029227453911233,18.50742200951676,1.6879997253417898,1.9468891796556775,0.11840076446533487,-3.586635986036491,3.8234375149671607,-1.7341176107855745,1.9709191397162442,-1.8274331442070633,20.03258644416331,-43.32637360958799,1.8525183752509125,11,1.7099990844726562,-1.470001220703125,-4.635499954223633,-8.812002182006836,2.7379989624023438,3,0.049433829956395225,-1.3362883242973176,59.00199890136719,2.620962283886127,59.29600143432617,3.504874864586974,59.05400085449219,0.049433829956395225
4875,2019-11-15,58.24599838256836,58.94200134277344,58.08599853515625,58.349998474121094,1352000.0,0.005350689626224092,-3.037751126865739,0.08695666041515163,56.35079311008944,59.517668337568374,1.3473235324361283,-0.7936562347949945,-3.1630923282070924,-6.292802003419808,17.85209176064242,1.0060005187988281,1.797205413000853,0.3763984680175767,-3.321682247333513,4.074479183368666,-1.4726418896579645,2.225438825693118,-1.9078534270813563,35.58108087524721,-24.83814003473168,1.8490403576755445,11,1.3770008087158203,-1.1219978332519531,-5.056998252868652,-9.121999740600586,1.9280014038085938,4,0.046114770088282464,1.822744032354768,57.93600082397461,-1.3362883242973176,59.00199890136719,2.620962283886127,59.29600143432617,0.046114770088282464
4876,2019-11-18,58.04800033569336,58.50600051879883,57.599998474121094,58.071998596191406,1627500.0,-0.003399341626432739,1.031389923577938,0.2307523016542567,55.76060568393122,60.20894855077743,1.1144603520255885,-0.48074583032188656,-2.9623970331993235,-6.064421426706367,17.550639885256434,0.9060020446777344,1.779430515759131,0.08980045318603658,-3.5316364436856773,3.7112373500577505,-1.7209179952498204,1.9005189016218935,-1.4894611955156805,26.79679051166649,-30.316985817273473,1.810718448435858,11,1.069000244140625,-0.5740013122558594,-4.932499885559082,-8.924001693725586,3.2080001831054688,0,0.04937295191180091,-3.037751126865739,58.24599838256836,1.822744032354768,57.93600082397461,-1.3362883242973176,59.00199890136719,0.04937295191180091
4877,2019-11-19,57.70000076293945,58.50799942016602,57.16600036621094,58.42200088500977,2620500.0,-0.005995031193863909,2.0022444486166027,30.085518995390537,51.997969283474866,59.69105410373558,1.4402160607813457,0.09650655691436327,-2.566557727684014,-5.669935119205547,18.07991858185952,1.3419990539550852,1.7569121916819412,-0.4005990982055678,-3.719063108191179,2.9178649117800433,-2.059831103198377,1.2586329067872413,-0.9298832054587223,24.495427613504727,-27.393406064483035,1.6592320049928055,11,1.2779998779296875,0.12199974060058594,-4.328000068664551,-8.57600212097168,3.5219993591308594,1,0.04547661203848352,1.031389923577938,58.04800033569336,-3.037751126865739,58.24599838256836,1.822744032354768,57.93600082397461,0.04547661203848352
4878,2019-11-20,57.5620002746582,57.88600158691406,56.71200180053711,57.0,2964000.0,-0.002391689539974595,-1.0632745483861237,-0.778393600608653,51.63947991301947,58.84978956482909,1.3607488905572325,0.5287670361854424,-2.400419674486443,-5.507940829995057,18.95286344634064,1.1739997863769531,1.3377687012048298,-0.7081996917724638,-3.483016594941631,2.0666172113967036,-2.0956081433570475,0.6792087598121199,4.285999298095703,35.123930465267314,-13.372729690971283,1.3874084515845821,11,0.7440013885498047,0.26000022888183594,-3.5679988861083984,-7.96100044250489,3.1559982299804688,2,0.06733607991711876,2.0022444486166027,57.70000076293945,1.031389923577938,58.04800033569336,-3.037751126865739,58.24599838256836,0.06733607991711876
4879,2019-11-21,58.87799835205078,61.097999572753906,57.73400115966797,59.0,7257000.0,0.02286227148315323,-1.791704523510287,-0.21708467673510945,53.88807831722673,57.93744447657939,-0.15110935722088925,-0.6386736880989474,-3.6586101632045,-6.788791776594962,19.435537419220815,3.535999298095703,1.41305629989116,0.4926984786987276,-2.175132823579368,3.160529780976823,-0.8412171724403237,1.826614129837779,2.8672812652587893,49.384351383719945,3.9571692886662575,1.333915651139048,11,0.027002334594726562,-1.0559978485107422,-4.08399772644043,-8.476999282836914,2.4500007629394602,3,0.03665207728600972,-1.0632745483861237,57.5620002746582,2.0022444486166027,57.70000076293945,1.031389923577938,58.04800033569336,0.03665207728600972
4880,2019-11-22,62.08000183105469,62.35400009155274,59.67599868774414,59.67599868774414,6444000.0,0.054383701359174585,-1.2279516657542566,-19.70467763116753,52.22592637888306,56.50845057186516,-3.349133983022469,-3.5627603322760137,-6.775560968444324,-9.949062272260825,20.117454932474953,3.4760017395019602,1.3494395664174732,3.402301788330078,0.46035661546689255,6.344246961193264,1.9313292018984853,4.873274374761671,-5.368000030517578,95.14359547158368,53.65556224618294,1.4709725864315928,11,-2.5470008850097656,-4.005001068115234,-7.286001205444336,-11.633001327514648,3.6599960327148438,4,-0.02264822814445211,-1.791704523510287,58.87799835205078,-1.0632745483861237,57.5620002746582,2.0022444486166027,57.70000076293945,-0.02264822814445211
4881,2019-11-25,60.91799926757813,61.00199890136719,59.79600143432617,61.0,6621000.0,-0.01871782424618551,27.04693044712562,-0.034110077039643506,60.080259513048595,55.516824978060896,-2.1176061062805616,-2.183163241863518,-5.508725993133353,-8.738662786272663,20.666685115482224,2.2840003967285156,1.1954874034897216,2.031099319458015,-0.9239010781255246,4.986099717041554,0.5535991206662416,3.508599518249788,-4.093157501220709,74.5480102987392,32.21385520382942,1.477500198791771,11,-1.3849983215332102,-2.842998504638679,-6.1239986419677805,-10.470998764038093,4.013999938964837,0,-0.012213130604194822,-1.2279516657542566,62.08000183105469,-1.791704523510287,58.87799835205078,-1.0632745483861237,57.5620002746582,-0.012213130604194822
4882,2019-11-26,62.9020004272461,63.19599914550781,60.38800048828125,60.72200012207031,6269500.0,0.03256839002465228,1.0289024191925735,-26.585132117605664,63.33801299728128,55.813864555161224,-3.9518872813968144,-3.874349617812932,-7.361260629706585,-10.650391184746972,21.59526188567422,2.8079986572265625,1.0562236567758703,3.7031003952026467,0.43600461826656556,6.970196172138728,2.0695525067346026,5.336648283670691,-5.96657549438477,95.46577978644993,53.39256264614281,1.6335478884680406,11,-2.94799995422364,-4.406000137329109,-8.067000389099128,-10.68700027465821,1.9099960327148366,1,-0.0261676877884206,27.04693044712562,60.91799926757813,-1.2279516657542566,62.08000183105469,-1.791704523510287,58.87799835205078,-0.0261676877884206
4883,2019-11-27,63.847999572753906,64.0,61.099998474121094,62.428001403808594,5106500.0,0.015039253745228187,2.364272817390073,0.6513752156703521,65.6922243209633,56.774816613102,-4.624507816019744,-4.531287415150189,-8.161187446628034,-11.517116474335026,22.472738993545114,2.9000015258789062,0.9576910437731811,4.318099594116212,0.5837763422202045,8.05242284601222,2.450937968168205,6.18526122006422,-6.662151671386717,97.57420275491083,55.60476291196532,1.8671616259480053,11,-3.4919986724853516,-4.94999885559082,-8.929999351501465,-10.847000122070312,1.7580032348632812,2,-0.04112892288334424,1.0289024191925735,62.9020004272461,27.04693044712562,60.91799926757813,-1.2279516657542566,62.08000183105469,-0.04112892288334424
4884,2019-11-29,63.06399917602539,63.81399917602539,62.36000061035156,62.61000061035156,4006500.0,-0.012279169307961801,-2.0482196053341863,0.31971771203834043,62.7746416013348,57.4885775565737,-3.393463275223226,-3.4606710284985525,-7.245014652057961,-10.673787029734505,23.274771088027514,1.4879989624023438,0.7696817662455544,3.239499282836917,-0.6384802512970893,7.117478816970923,1.3005095157699174,5.1784890499039165,-5.469302148740233,78.35336401675855,34.4487833506293,1.9389897670670015,11,-2.707998275756836,-3.788999557495117,-7.816998481750488,-10.062999725341797,3.1380043029785014,4,-0.037200315584784205,2.364272817390073,63.847999572753906,1.0289024191925735,62.9020004272461,27.04693044712562,60.91799926757813,-0.037200315584784205
4885,2019-12-02,62.75400161743164,63.39799880981445,62.487998962402344,63.1879997253418,3027500.0,-0.0049156026044031575,1.1311564747398044,-0.9559459890936284,65.04065444081964,58.51969408511685,-2.6560720401110345,-2.918649199115208,-6.7921806779457015,-10.308119714830084,23.68275972214002,0.9099998474121094,0.769774552636747,2.687201690673831,-1.2908637220244827,6.665267103372152,0.698168984324667,4.676234397022995,-4.774986411783594,70.36158878021293,21.96323959530963,1.9890327063491604,12,-2.398000717163086,-2.779001235961914,-7.332001686096191,-9.716001510620117,4.920001983642578,0,-0.022723690373321004,-2.0482196053341863,63.06399917602539,2.364272817390073,63.847999572753906,1.0289024191925735,62.9020004272461,-0.022723690373321004
4886,2019-12-03,63.4640007019043,63.58200073242188,61.14799880981445,61.68000030517578,2716500.0,0.011314004942681422,1.4099023475490478,-4.110617913333919,66.32205515656457,60.11125918212682,-2.812816429422533,-3.6653560467129864,-7.330481726456185,-10.946514351883053,22.62417431682072,2.434001922607429,0.9314500549289164,3.3012006759643526,-0.9126438616166723,7.515045213545378,1.1942784071738402,5.408122944754865,-5.123726408595132,85.16059328478008,33.46336614833788,2.106922268790514,12,-3.107999801635742,-3.4890003204345703,-7.868000030517578,-9.57400131225586,4.317996978759766,1,0.03586280626328264,1.1311564747398044,62.75400161743164,-2.0482196053341863,63.06399917602539,2.364272817390073,63.847999572753906,0.03586280626328264
4887,2019-12-04,63.65800094604492,65.0,63.33000183105469,64.66999816894531,3222500.0,0.0030568549413054757,-1.0024013447530618,-0.5672628911720997,68.37702761260033,61.97098670430247,-2.316389468235087,-3.6652979261772245,-7.323778250746635,-11.055462987318386,22.334422482652087,1.6699981689453125,1.1155066049078073,3.2527008056640625,-1.1851299612745692,7.690531572602694,1.0337854221947467,5.471616189133378,-4.978143110334308,65.58978131033821,11.331550988910578,2.218915383469316,12,-2.2910003662109375,-3.1830005645751953,-8.062000274658203,-9.768001556396484,6.247997283935547,2,0.020013167890362338,1.4099023475490478,63.4640007019043,1.1311564747398044,62.75400161743164,-2.0482196053341863,63.06399917602539,0.020013167890362338
4888,2019-12-05,62.84000015258789,64.18599700927734,62.58399963378906,63.040000915527344,3294000.0,-0.012849929015998351,-3.4999812480243455,0.19762975472032387,69.74235125442746,63.732572586213664,-0.74982206282953,-2.7539499863834465,-6.324754547041138,-10.166331102219338,21.913060830710826,1.6019973754882812,1.3336175719885972,2.285799980163574,-2.2734540743922764,6.845054034719418,0.006172952885648897,4.5654270074414995,-3.654530943734123,43.92525493201978,-14.056605118053369,2.279627027277923,12,-0.5020008087158203,-2.2189998626708984,-7.243999481201172,-8.950000762939453,6.941997528076172,3,0.031381226966655795,-1.0024013447530618,63.65800094604492,1.4099023475490478,63.4640007019043,1.1311564747398044,62.75400161743164,0.031381226966655795
4889,2019-12-06,61.933998107910156,63.29800033569336,61.737998962402344,63.29800033569336,2179500.0,-0.014417600930582197,1.287388307021101,6.819985122737417,64.1671749118643,65.05937797876713,0.7099164739712407,-1.789421028074834,-5.296299183584814,-9.171677587652582,21.215404861958646,1.5600013732910156,1.6483387317344835,1.284398078918457,-3.30804682860483,5.876842986441744,-1.0118243748431865,3.5806205326801006,-2.283366435764691,20.404959897165618,-38.74113413902769,2.2962224537616427,12,0.4640026092529297,-1.1639976501464844,-6.522497177124023,-8.043998718261719,7.202003479003906,4,0.059288998157508654,-3.4999812480243455,62.84000015258789,-1.0024013447530618,63.65800094604492,1.4099023475490478,63.4640007019043,0.059288998157508654
4890,2019-12-09,61.60800170898438,62.25,61.45600128173828,61.79999923706055,2436000.0,-0.005263609792440338,-2.201618175245918,0.14076042118215748,63.54230485593168,65.44404968353193,1.0749624144293932,-1.3930827227281384,-4.76748650889953,-8.743718800969091,20.779263718727325,0.7939987182617188,2.012005282250044,0.8684015274047923,-3.7251489615207234,5.461952016330308,-1.4283737170579656,3.16517677186755,-1.5294205706105544,11.94191996466572,-49.17715263436802,2.2967752444627574,12,1.085998535156243,-0.7520008087158274,-6.2120008468628,-7.718002319335945,8.417999267578118,0,0.07456826455303722,1.287388307021101,61.933998107910156,-3.4999812480243455,62.84000015258789,-1.0024013447530618,63.65800094604492,0.07456826455303722
4891,2019-12-10,61.847999572753906,62.18600082397461,61.49800109863281,61.87200164794922,3069000.0,0.0038955631916646194,1.1104272224107468,0.12501241779420702,65.90978457025692,65.72980208052921,1.0960160988515852,-1.4893905825437912,-4.833094892106018,-8.8658792346938,20.70559329092137,0.6879997253417969,2.2857687601040624,0.9686994552612305,-3.578719399081649,5.51611830960411,-1.3050099719102093,3.2424088824326702,-1.3757049254499876,11.060903859691424,-52.43159242952734,2.2737094271714406,12,1.2019996643066406,-0.9919986724853516,-6.353999137878418,-7.958000183105469,8.115997314453125,1,0.09419874641971226,-2.201618175245918,61.60800170898438,1.287388307021101,61.933998107910156,-3.4999812480243455,62.84000015258789,0.09419874641971226
4892,2019-12-11,62.099998474121094,63.10400009155274,62.03799819946289,62.57799911499024,2697000.0,0.004074487503362922,-2.5415275234299495,19.914971392244414,67.25474900883128,65.90341593473677,0.8027021261528517,-1.6027226170367328,-4.8820652899077,-8.994760400054936,20.669185875444708,1.2560005187988352,2.3723864986553735,1.080498504638669,-3.4341673374634354,5.595164346740766,-1.176834416412376,3.337831425689714,-1.2654873986014863,23.589677664563226,-41.69467267778309,2.2573329210510487,12,0.9740009307861328,-1.243997573852539,-5.079998016357422,-6.785999298095703,6.062004089355469,2,0.09149757401219305,1.1104272224107468,61.847999572753906,-2.201618175245918,61.60800170898438,1.287388307021101,61.933998107910156,0.09149757401219305
4893,2019-12-12,60.849998474121094,62.2859992980957,60.30400085449219,61.63600158691406,3867000.0,-0.020128824971242354,-1.1107563182248439,1.6443557719164992,57.535922413883604,65.32133602501997,1.7687122206529011,-0.2183725641820331,-3.4226121538958196,-7.634367671632759,20.760348530250138,1.9819984436035156,2.426667144122476,-0.26190147399902486,-4.677261064500172,4.153458116502122,-2.469581269249602,1.9457783212515523,4.150001525878906,18.23639660117295,-47.03261186652987,2.2076797952505736,12,1.802001953125,0.0060024261474609375,-3.641498565673828,-5.535999298095703,7.1800003051757955,3,0.14882497917745718,-2.5415275234299495,62.099998474121094,1.1104272224107468,61.847999572753906,-2.201618175245918,61.60800170898438,0.14882497917745718
4894,2019-12-13,60.79999923706055,61.27199935913086,60.41799926757813,61.20000076293945,4166500.0,-0.0008216801695042353,2.1397136165378474,0.5089057783213458,43.556165989338645,62.93417064152209,1.635813274780368,0.06028229943562735,-3.1776045903084764,-7.473465070775752,21.224348754918445,0.8540000915527273,2.272693870997884,-0.4551006317138686,-4.615160700867662,3.704959437439925,-2.535130666290769,1.6249294028630317,4.106080780029302,17.71423277561531,-41.9675065040026,2.0800300345768976,12,1.8520011901855469,0.05600166320800781,-3.2414989471435547,-5.295000076293945,6.187999725341797,4,0.14773023941303864,-1.1107563182248439,60.849998474121094,-2.5415275234299495,62.099998474121094,1.1104272224107468,61.847999572753906,0.14773023941303864
4895,2019-12-16,60.93199920654297,61.80599975585938,60.41400146484375,61.29999923706055,3912500.0,0.002171052156888287,1.0173872661080892,0.9199965667855576,50.07863373562948,61.129346039195966,1.3613423875247506,0.14738488454583631,-3.1132971374349694,-7.476445524730082,21.803653468475925,1.391998291015632,1.9844784499892185,-0.45740070343017436,-4.374782917759276,3.4599815108989205,-2.416091810594722,1.501290403734373,3.882039227294925,22.42851868452848,-33.911526002961196,1.9586911071645476,12,1.720001220703125,-0.07599830627441406,-3.3734989166259766,-5.041999816894531,4.697998046875,0,0.13464193670327051,2.1397136165378474,60.79999923706055,-1.1107563182248439,60.849998474121094,-2.5415275234299495,62.099998474121094,0.13464193670327051
4896,2019-12-17,60.91400146484375,61.1500015258789,59.69200134277344,60.95000076293945,3725500.0,-0.00029537421935244,5.688061594995592,0.09782417149550633,35.66895900844109,57.49511619428938,1.0947030543596767,0.4122410946501418,-2.9000537297193887,-7.324646466168019,22.57479906540673,1.4580001831054616,1.7688695407251203,-0.6186985015869126,-4.218210183539668,2.9808131803658497,-2.418454342563294,1.1810573393894686,3.8098362174072236,35.81478810645819,-14.932681015601538,1.7997558409763796,12,1.0249977111816406,-0.05800056457519531,-3.355501174926758,-5.0240020751953125,3.50799560546875,1,0.14958793204510945,1.0173872661080892,60.93199920654297,2.1397136165378474,60.79999923706055,-1.1107563182248439,60.849998474121094,0.14958793204510945
4897,2019-12-18,60.32400131225586,61.13800048828125,60.12799835205078,61.09000015258789,3731500.0,-0.009685788790749661,1.343393754867946,21.278160432340787,23.221858595110973,52.32617256547643,1.2986026333081995,1.2742349255316299,-2.054774373996807,-6.576922949619487,23.66581915991299,1.0100021362304688,1.5170459939923546,-1.3398986816406264,-4.517796065412142,1.8379987021308963,-2.928847373526388,0.24905001024513496,4.198562916416009,24.363934758919473,-19.615074942412473,1.5889486918857612,12,1.170999526977539,0.5319995880126953,-2.6925010681152344,-4.363000869750977,5.254001617431641,2,0.15980364971235161,5.688061594995592,60.91400146484375,1.0173872661080892,60.93199920654297,2.1397136165378474,60.79999923706055,0.15980364971235161
4898,2019-12-19,61.4379997253418,62.11999893188477,60.38800048828125,60.61999893188477,4235000.0,0.018466918454555614,-1.7020305414380534,-1.0678877700421219,38.23442706573654,49.44475613812891,-0.039318530085303394,0.4906618546080068,-2.9066977479145066,-7.531378008587396,25.279275771953447,1.7959976196289134,1.1882496685547181,-0.4197002410888686,-2.9513808562253274,2.11198037404759,-1.6855405486571016,0.8461400664793644,2.891341987894137,71.9110426797173,30.946697604477556,1.2658403075682298,12,-0.03999900817871094,-0.5819988250732422,-3.731999397277832,-5.476999282836914,5.231998443603516,3,0.10944371347039916,1.343393754867946,60.32400131225586,5.688061594995592,60.91400146484375,1.0173872661080892,60.93199920654297,0.10944371347039916
4899,2019-12-20,61.0359992980957,61.77199935913086,60.79800033569336,61.76800155639648,3369000.0,-0.006543188727550331,1.6324373923891415,-0.8948674184131239,37.7320446955375,46.576949453640665,0.24798300469438317,1.1200492355581986,-2.2583314276551008,-6.964293029443027,25.35528663733283,0.9739990234375,0.7768253500132616,-0.929600715637207,-3.0821220707227326,1.2229206394483114,-2.00586139317997,0.14665996190555575,3.107848800321733,55.35417174010369,17.360341774914936,1.0762606775427606,12,0.3620014190673828,-0.17999839782714844,-3.1554994583129883,-5.07499885559082,4.563999176025405,4,0.11458810475180337,-1.7020305414380534,61.4379997253418,1.343393754867946,60.32400131225586,5.688061594995592,60.91400146484375,0.11458810475180337
4900,2019-12-23,60.67399978637695,61.19800186157226,60.46799850463867,60.95600128173828,2066500.0,-0.005930918079193992,-1.1037437681732778,0.3852467559539357,29.03513378401925,42.479766032947595,0.5180387562510305,1.4454212914780697,-1.7124726979489537,-6.418860597496263,24.859172103211524,0.7300033569335866,0.37298315283229044,-1.2213001251220703,-3.44862824636553,1.0060279961213894,-2.3349641857438,-0.10763606450034047,3.2917744418147237,40.444786601412325,8.069527686301704,1.1136640606217285,12,0.7240009307861328,0.18200111389160156,-2.618000030517578,-4.455999374389648,3.478000640869155,0,0.10406433065655674,1.6324373923891415,61.0359992980957,-1.7020305414380534,61.4379997253418,1.343393754867946,60.32400131225586,0.10406433065655674
4901,2019-12-24,60.17399978637695,60.86399841308594,60.14199829101562,60.86399841308594,1287000.0,-0.008240762134693935,1.0927581421834691,2.446790666215759,24.971225308574247,37.78159673291904,0.8444087313103097,1.988791183931248,-1.080923946046525,-5.719739328419685,24.25695636373036,0.7220001220703196,0.07681578845024717,-1.6841001510620117,-4.003119270804575,0.6349189686805516,-2.8436097109332934,-0.52459059119073,3.6208235263979915,2.309308279920557,-24.796099592259417,1.1595095598712801,12,0.8150005340576172,0.6820011138916016,-1.8004999160766602,-3.9559993743896484,5.726001739501939,1,0.09067034743261693,-1.1037437681732778,60.67399978637695,1.6324373923891415,61.0359992980957,-1.7020305414380534,61.4379997253418,0.09067034743261693
4902,2019-12-26,61.25600051879883,61.678001403808594,60.40800094604492,60.49399948120117,4171500.0,0.017981200124024932,-1.719492570719076,-1.1043515278169385,39.036534324395376,35.72610916742035,-0.4133740821377785,0.8191519081380108,-2.07863225588774,-6.5693328843937095,23.006684385803478,1.5040016174316406,-0.1770314844938099,-0.5197994232177763,-2.7993245659013866,1.759725719465834,-1.6595619945595814,0.6199631481240289,2.374709915176055,56.31960904187097,30.047101327894712,1.1397625713418065,12,-0.35000038146972656,-0.39999961853027344,-2.960500717163086,-5.038000106811523,7.289997100830064,3,0.05168467619008288,1.0927581421834691,60.17399978637695,-1.1037437681732778,60.67399978637695,1.6324373923891415,61.0359992980957,0.05168467619008288
4903,2019-12-27,61.22200012207031,61.6259994506836,60.65800094604492,61.6259994506836,1884500.0,-0.0005550541406647014,3.79207976885149,-0.5301821240125447,44.39547280222155,35.81936547996288,-0.35878614359783256,0.6812604608967945,-2.0136720836426107,-6.303286402912178,21.440071087230045,0.967998504638679,-0.5016034996037746,-0.4224998474121122,-2.4923335522400265,1.647333857415802,-1.4574166998260694,0.6124170050018449,2.2511619482565095,66.25773762857057,37.62193571210315,1.0349168524139558,12,-0.31599998474121094,-0.3659992218017578,-2.8219995498657227,-5.003999710083008,6.347999572753906,4,0.07115093918741255,-1.719492570719076,61.25600051879883,1.0927581421834691,60.17399978637695,-1.1037437681732778,60.67399978637695,0.07115093918741255
4904,2019-12-30,60.71799850463867,61.46599960327149,60.59199905395508,61.45000076293945,1713000.0,-0.008232361184324466,1.2879597359669819,1.8118897890581895,43.18526883121202,35.05343604613873,0.14791530530909824,1.0545619482867536,-1.4457592724349553,-5.57803263329933,19.77086623388003,0.8740005493164134,-0.9026465175047491,-0.8092014312744169,-2.8048939477377814,1.1864910851889476,-1.8070476895060992,0.18864482695726537,2.6039171365860128,37.499937911954476,6.473534540289201,0.997846258231682,12,0.1880016326904297,0.6490020751953125,-2.6539974212646484,-4.499998092651367,8.658000946044936,0,0.09802694111947585,3.79207976885149,61.22200012207031,-1.719492570719076,61.25600051879883,1.0927581421834691,60.17399978637695,0.09802694111947585
4905,2019-12-31,61.32799911499024,61.43199920654297,60.51599884033203,61.1259994506836,1711500.0,0.010046454517188552,3.4682961322678536,-0.275954974203971,46.23187949090919,36.22709387752407,-0.4470136865971739,0.35020643604447343,-1.9652605573196098,-6.031722245844179,17.989981127086452,0.9160003662109375,-1.051275732270092,-0.12790069580077557,-2.0391532688645526,1.7833518772630015,-1.083526982332664,0.827725590731113,1.8487199542963921,77.21343883334136,41.85792111561004,0.9556262865318891,12,-0.20400047302246804,1.0100002288818288,-2.964498519897468,-5.109998703002937,6.621997833251946,1,0.06965822170589409,1.2879597359669819,60.71799850463867,3.79207976885149,61.22200012207031,-1.719492570719076,61.25600051879883,0.06965822170589409
4906,2020-01-02,65.73999786376953,67.57599639892578,62.71799850463867,62.75600051879883,6872000.0,0.07194101898721295,-2.1751605974361756,14.772288633316338,66.45569707572004,41.03085370870286,-4.584569949280201,-4.092354789863627,-6.203644993193137,-10.275751504133915,17.971000656546508,6.24799728393554,-0.881453336442604,4.170298194885255,1.5986622553853067,6.741934134385197,2.8844802251352846,5.456116164635226,-6.047996520996094,74.38616490167622,35.99151189576102,1.2858179697499708,1,-1.8810005187988281,-2.105998992919922,-6.935997009277344,-9.268997192382812,4.760002136230469,3,-0.024155726926157972,3.4682961322678536,61.32799911499024,1.2879597359669819,60.71799850463867,3.79207976885149,61.22200012207031,-0.024155726926157972
4907,2020-01-03,64.93199920654297,66.37200164794922,64.43800354003906,64.65799713134766,3287500.0,-0.012290822687596514,-4.417443152675671,0.09182383344178299,69.22208602005286,44.473926925849106,-3.4131126150355513,-3.356085897107363,-5.181934694257038,-9.277995523746526,17.43867606351013,1.9339981079101562,-0.8044936757929122,3.2985996246337876,0.45991454899278494,6.13728470027479,1.8792570868132898,4.717942162454285,-5.082317962646485,62.549601888113706,20.712582069475395,1.4193425378204998,1,-1.0730018615722656,-1.2980003356933594,-6.127998352050781,-8.46099853515625,5.262001037597642,4,0.014907939554683836,-2.1751605974361756,65.73999786376953,3.4682961322678536,61.32799911499024,1.2879597359669819,60.71799850463867,0.014907939554683836
4908,2020-01-06,64.81199645996094,64.90799713134766,63.86399841308594,64.73400115966797,2796000.0,-0.0018481295516608043,6.7334199892622,0.28465222475914687,68.76870006549373,47.92244418917758,-3.089020632587051,-3.2472598990541783,-4.823222117682313,-9.049109861740753,17.226758158970473,1.0680007934570312,-0.5882141560137768,3.0799970626831055,-0.05652082748380849,6.216514952850012,1.5117381175996485,4.6482560077665624,-4.807788912963865,60.849845683014756,15.302104275101115,1.5682589450834548,1,-0.9529991149902344,-1.1779975891113281,-5.586996078491211,-7.91999626159668,4.850006103515625,0,0.05761280879496922,-4.417443152675671,64.93199920654297,-2.1751605974361756,65.73999786376953,3.4682961322678536,61.32799911499024,0.05761280879496922
4909,2020-01-07,65.60600280761719,66.14800262451172,64.58000183105469,64.90799713134766,2577000.0,0.012250916358467201,-1.3161079838396132,8.949329942287,70.59031316126985,52.53968634220543,-3.5387351348225096,-3.954829951685795,-5.441935036710433,-9.732598383290743,17.67443179223721,1.5680007934570312,-0.18595162481091165,3.6904031753540067,0.1061626912834015,7.274643659424612,1.8982829333187041,5.482523417389309,-5.450359483581543,72.09639840582341,22.648338203585624,1.7921202420353017,1,-1.7470054626464844,-1.9720039367675781,-5.979001998901367,-8.312002182006836,5.2599945068359375,1,0.02993623758737818,6.7334199892622,64.81199645996094,-4.417443152675671,64.93199920654297,-2.1751605974361756,65.73999786376953,0.02993623758737818
4910,2020-01-08,66.20200347900389,66.81199645996094,65.36000061035156,65.36000061035156,2141000.0,0.009084544795914695,-2.448909507715448,1.206298024899148,72.1663229774572,57.78358608319242,-3.6521919410229557,-4.4153922648478385,-5.841012626910214,-10.189830225388448,18.38878004646872,1.451995849609375,0.059225449379113115,4.056703758239735,-0.001960868356988499,8.115368384836465,2.027371444941366,6.086036071538096,-5.8979530934704485,71.71688934781811,19.695647581375454,2.029332313298364,1,-2.2100048065185405,-2.5680046081542827,-6.386503219604478,-8.90800285339354,4.725997924804702,2,0.047944107502522204,-1.3161079838396132,65.60600280761719,6.7334199892622,64.81199645996094,-4.417443152675671,64.93199920654297,0.047944107502522204
4911,2020-01-09,67.67400360107422,67.83200073242189,66.51399993896484,66.80000305175781,3510000.0,0.022234978470661693,1.2151370411924698,1.0380018665676172,78.6885133620026,62.18936153181545,-4.412452332959958,-5.721908861848036,-7.111108294374262,-11.52510037900472,19.23821739248048,1.6299972534179972,0.40551407747697255,5.23740367889404,0.49062269341749243,9.984184664370588,2.864013186155759,7.610794171632314,-7.224514295272925,96.01821978334651,38.82556282027488,2.3733904927382747,1,-3.5000038146972656,-3.9120025634765554,-7.508502960205078,-10.380002975463867,2.873992919921875,3,0.0040782772184559946,-2.448909507715448,66.20200347900389,-1.3161079838396132,65.60600280761719,6.7334199892622,64.81199645996094,0.0040782772184559946
4912,2020-01-10,67.78199768066406,68.46199798583984,67.64399719238281,67.87200164794922,2850000.0,0.0015957985909396122,-3.4698893127384154,-0.1029793028797891,76.87222740550597,65.79788982106928,-3.908391845090989,-5.67326717065599,-7.009458978202076,-11.506387656153734,19.789480782048756,0.8180007934570312,0.888876976187845,5.061297798156737,-0.2475307395230999,10.37012633583658,2.406883529316815,7.715712066996659,-7.037207917797943,85.21095327617647,28.645758120608875,2.654414268839921,1,-3.292999267578125,-3.704998016357422,-7.616497039794922,-10.487997055053711,3.574005126953125,4,0.04009917695463994,1.2151370411924698,67.67400360107422,-2.448909507715448,66.20200347900389,-1.3161079838396132,65.60600280761719,0.04009917695463994
4913,2020-01-13,69.90599822998047,70.19599914550781,68.34999847412111,68.34999847412111,4160500.0,0.03133576203113764,-1.3727518779296934,-17.288124099347133,82.78868767522684,70.19826969262647,-5.219958875894648,-7.466858246171931,-8.913059391464003,-13.448082389529525,21.599084827161903,2.41400146484375,1.5595195490880798,6.732498359680179,0.6126287514071578,12.852367967953192,3.6725635555436753,9.792433163816689,-8.698175973735928,94.83616356473306,36.5431758328257,3.059934804136508,1,-4.549999237060547,-4.961997985839844,-8.984997749328613,-12.111997604370117,0.06000518798828125,0,0.004119846958091644,-3.4698893127384154,67.78199768066406,1.2151370411924698,67.67400360107422,-2.448909507715448,66.20200347900389,0.004119846958091644
4914,2020-01-14,69.78199768066406,70.26599884033203,69.21199798583984,69.90399932861328,4023000.0,-0.0017738184484321629,1.4917258109607077,-0.07840724106144775,84.27150022205501,74.42489421830933,-4.106903341401065,-6.994034557167282,-8.563750114239816,-13.154218389727433,23.51188583156365,1.0540008544921875,2.088623555122666,6.159397888183591,-0.5198038031202259,12.8385995794874,2.8197970425316896,9.4989987338355,-7.855121273278463,90.13450195089256,28.3617590299165,3.3396008456519053,1,-3.289999008178711,-4.802997589111328,-8.302497863769531,-11.987997055053711,-0.78399658203125,1,-0.0017195712529844975,-1.3727518779296934,69.90599822998047,-3.4698893127384154,67.78199768066406,1.2151370411924698,67.67400360107422,-0.0017195712529844975
4915,2020-01-15,69.13600158691406,70.28199768066406,69.09600067138672,70.0,3155500.0,-0.00925734595197747,-1.5127048782853263,7.081858545431805,83.35566665899978,76.30266861645154,-2.4997413719194554,-6.010039372798033,-7.719033557638177,-12.320431858061077,25.236325176725387,1.1859970092773438,2.6064553152681924,5.103201675415036,-1.8809718233381147,12.087375174168187,1.6111149260384678,8.595288424791612,-6.375212936233822,69.58607270201811,0.2795593037266144,3.492086749376575,1,-2.0630035400390625,-4.1490020751953125,-7.552000999450684,-11.342000961303711,-2.1399993896484517,2,0.025023080418733912,1.4917258109607077,69.78199768066406,-1.3727518779296934,69.90599822998047,-3.4698893127384154,67.78199768066406,0.025023080418733912
4916,2020-01-16,70.0260009765625,70.10199737548828,68.28800201416016,69.05999755859375,3255000.0,0.012873168381448474,2.2450831866137113,-1.1180615650883916,83.11433346075877,77.84625166541886,-3.037232572992906,-6.516493103073287,-8.513090437604006,-13.015942204939094,27.270725048317452,1.813995361328125,3.258206116946674,5.537601089477533,-1.7712091087276889,12.846411287682756,1.8831959903749151,9.192006188580145,-6.362667242284203,90.2958052798408,18.54735038412403,3.6544050991026125,1,-2.9530029296875,-5.03900146484375,-8.25100040435791,-12.232000350952148,-2.444000244140611,3,0.012880935861923515,-1.5127048782853263,69.13600158691406,1.4917258109607077,69.78199768066406,-1.3727518779296934,69.90599822998047,0.012880935861923515
4917,2020-01-17,69.96399688720703,70.4000015258789,69.08599853515625,70.38800048828125,3912000.0,-0.0008854438135946774,4.866010456225201,-0.43892557022809126,82.93893726650438,79.42072246553116,-2.443315978036722,-6.003033717143964,-8.265683250694579,-12.763263965394927,29.444848744104046,1.3140029907226562,3.9107189174596186,4.993597221374515,-2.4294441076942235,12.41663855044326,1.2820765568401384,8.705117885908884,-5.506423479362439,79.35583619917348,6.62728010365025,3.7115206645343717,1,-2.4739952087402344,-4.917995452880859,-8.01099681854248,-12.16999626159668,-0.7939987182617188,4,0.008347145099937059,2.2450831866137113,70.0260009765625,-1.5127048782853263,69.13600158691406,1.4917258109607077,69.78199768066406,0.008347145099937059
4918,2020-01-21,68.16200256347656,69.67800140380861,67.83599853515625,69.67800140380861,4951000.0,-0.025756023153387986,1.4300847990739773,3.5754385964912614,75.5491680486044,79.97170634190167,-0.12979966956180533,-3.869875916621808,-6.329381347037675,-10.803440229050054,30.89153685003923,2.1279983520507812,3.9746408164069607,2.855402755737302,-4.502803493505141,10.213609004979745,-0.8237003688839195,6.534505880358523,-2.872489219107166,12.71465086038879,-61.80689565478454,3.67910312462122,1,-0.2820014953613281,-3.1160011291503906,-6.197002410888672,-10.368001937866211,-3.7760009765625,1,0.04685895548867092,4.866010456225201,69.96399688720703,2.2450831866137113,70.0260009765625,-1.5127048782853263,69.13600158691406,0.04685895548867092
4919,2020-01-22,68.02999877929689,68.91799926757811,67.96800231933594,68.50199890136719,2515000.0,-0.0019366183388866975,-2.1879464400009763,0.3113459651241668,73.78282324956439,80.1513174832469,0.4271243974489636,-3.359264759243743,-6.067121813368956,-10.493452077116345,32.41640577886194,0.9499969482421733,4.087798304389608,2.37369899749757,-4.792203715512059,9.539601710507206,-1.2092523590072517,5.9566503540023845,-2.0250170895161546,7.5663033484200755,-63.86295082605412,3.5829513565048168,1,0.4270019531249858,-2.9839973449707173,-6.275998115539565,-10.235998153686538,-4.287998199462912,2,0.02845810191695941,1.4300847990739773,68.16200256347656,4.866010456225201,69.96399688720703,2.2450831866137113,70.0260009765625,0.02845810191695941
4920,2020-01-23,66.98799896240234,67.80000305175781,66.43000030517578,67.08399963378906,4300000.0,-0.015316769595645652,-1.2607343619184308,0.20339120033621663,55.8208999837733,77.61047155233254,1.7794733275650856,-1.9183363934558457,-4.897260842940824,-9.28790718679678,33.86863642720988,1.599998474121108,4.213047103526989,1.0159992218017635,-5.772071556323851,7.804069999927378,-2.378036167261044,4.410034610864571,3.4120025634765625,14.055377472345857,-54.64524248277668,3.3940353890628066,1,1.427001953125,-1.9419975280761719,-5.2339982986450195,-9.193998336791992,-4.9759979248046875,3,0.030005406451364625,-2.1879464400009763,68.02999877929689,1.4300847990739773,68.16200256347656,4.866010456225201,69.96399688720703,0.030005406451364625
4921,2020-01-24,65.62999725341797,67.83399963378906,65.40799713134766,67.24800109863281,4986000.0,-0.020272313399696706,-1.3530530467567738,16.85408885003576,53.09670710853503,74.96874707489133,3.1480975258897104,-0.13768642384107466,-3.4002345372512224,-7.776812102477713,35.399183808800544,2.4260025024414062,4.223366233812115,-0.614802360534668,-6.8366960481687045,5.6070913270993685,-3.725749204351686,2.4961444832823503,4.690604248046881,4.447113915074154,-62.34518144594574,3.110946843817018,1,2.2740020751953125,-0.5839958190917969,-3.8759965896606445,-7.835996627807617,-1.7359962463378906,4,0.020813728493284334,-1.2607343619184308,66.98799896240234,-2.1879464400009763,68.02999877929689,1.4300847990739773,68.16200256347656,0.020813728493284334
4922,2020-01-27,64.4219970703125,64.90200042724611,63.49599838256836,63.56999969482422,5760500.0,-0.018406220229463144,-1.8120040893554972,-0.5265731462925852,48.42207745704993,71.15023482842722,4.279381803344762,1.3909799402918281,-2.07218203468954,-6.4321422491678035,36.182716794920886,2.1339988708496094,4.129058459356898,-1.981102371215826,-7.817740391048261,3.855535648616609,-4.8994213811320435,0.9372166387003915,5.702100256347663,14.978942659241284,-50.39362534509121,2.9183190099162175,1,2.526002883911133,0.8420028686523438,-3.0244970321655273,-6.627996444702148,2.917999267578111,0,0.049051625311467006,-1.3530530467567738,65.62999725341797,-1.2607343619184308,66.98799896240234,-2.1879464400009763,68.02999877929689,0.049051625311467006
4923,2020-01-28,65.5780029296875,65.73600006103516,64.53399658203125,64.91400146484375,3364000.0,0.01794427232849194,1.4530790190735694,0.7793468430148738,49.88993759731675,67.3300612034563,2.732208174451017,0.6092857964174812,-3.082749436301249,-7.475143415023851,37.14619528848033,1.3140029907226562,3.818673422949189,-1.0428966522216854,-6.368176720999742,4.282383416556371,-3.7055366866107136,1.6197433821673428,4.148408460327161,38.3991923143221,-25.043748114532313,2.66264003438903,1,1.3699970245361328,-0.3070030212402344,-4.402502059936523,-7.784002304077148,2.6100006103515625,1,0.05477439200320178,-1.8120040893554972,64.4219970703125,-1.3530530467567738,65.62999725341797,-1.2607343619184308,66.98799896240234,0.05477439200320178
4924,2020-01-29,66.66999816894531,66.72000122070311,65.81400299072266,66.29199981689453,3063500.0,0.016651852610221285,2.7907522385202688,0.56927337071422,51.770561588503305,63.820605084512245,1.2877762361326148,-0.014690612242475254,-3.9792529498581075,-8.455195257168342,38.366417774848394,1.1419982910156108,3.5769105450781353,-0.24850139617919353,-4.792792010609659,4.295789218251272,-2.5206467033944193,2.0236439110360323,2.682588440622567,73.16733220129426,10.326052151205886,2.2721453072152316,1,0.2780017852783203,-1.3989982604980469,-5.542997360229492,-8.875997543334961,0.5719985961914062,2,-0.0342582367595613,1.4530790190735694,65.5780029296875,-1.8120040893554972,64.4219970703125,-1.3530530467567738,65.62999725341797,-0.0342582367595613
4925,2020-01-30,65.59999847412111,66.49400329589844,65.43000030517578,65.77999877929689,2598500.0,-0.016049193403497197,-3.0923456138032006,-0.4761933595721062,41.90726596791061,59.242042029751346,2.0153851306284025,1.4669791775089465,-2.7321580802105103,-7.303086758117892,39.639501896013826,1.2399978637695312,2.9679766354262256,-1.5321010589599524,-5.306320882494276,2.2421187645743785,-3.4192109707271214,0.3550088528072166,3.4011928418267985,48.50160176788073,-9.72402090123748,1.887109911767164,1,1.3480014801025249,-0.32899856567384234,-4.472997665405288,-7.723999023437514,-1.349998474121108,3,-0.02832313929123187,2.7907522385202688,66.66999816894531,1.4530790190735694,65.5780029296875,-1.8120040893554972,64.4219970703125,-0.02832313929123187
4926,2020-01-31,64.15200042724611,65.34600067138672,63.94400024414063,65.34600067138672,4017000.0,-0.022073141471889324,1.348408945686889,6.633323443394148,37.176778911951516,54.15735776813436,2.8413271870012267,2.940678662799428,-1.1138563580453678,-5.785452303833196,38.138134219063595,1.6559982299804759,2.2724690241483643,-2.900699234008769,-6.860482571853254,1.0590841038357084,-4.880590902931004,-0.9208075650865339,4.518879312699028,20.347440049317044,-33.04101776192367,1.9798916689222392,1,2.4349994659423686,1.1189994812011577,-3.0249996185302876,-6.110000610351577,0.7900009155273295,4,-0.03335826436270517,-3.0923456138032006,65.59999847412111,2.7907522385202688,66.66999816894531,1.4530790190735694,65.5780029296875,-0.03335826436270517
4927,2020-02-03,65.90000152587889,66.4739990234375,64.65399932861328,64.79599761962889,4653500.0,0.027247803451042385,-1.6224770238776316,-0.9246261980830781,35.462343084649746,49.70326610547273,0.5098390524353533,1.3374900212000256,-2.6565117802708755,-7.428611523592899,36.73945236989066,2.321998596191392,1.6308427939984114,-1.2010982513427848,-5.074460466616088,2.6722639639305186,-3.1377793589794436,0.735582856293874,2.4603853326236305,70.46111648564245,21.393683806498927,1.9366811076366517,2,0.30699729919435015,-0.496000289916978,-4.9775009155273295,-7.200000762939439,-1.0800018310546733,0,-0.030440067865720177,1.348408945686889,64.15200042724611,-3.0923456138032006,65.59999847412111,2.7907522385202688,66.66999816894531,-0.030440067865720177
4928,2020-02-04,68.54599761962889,69.24400329589844,67.20400238037111,67.7760009765625,5431000.0,0.04015168486317733,-1.131669264283254,0.6974582596196245,46.208587705063394,46.63946215608374,-2.319923911345313,-1.069241388003661,-5.05773285995965,-9.962767622653885,36.072762448125154,3.3440017700195455,0.9555597213849722,1.258197784423814,-2.5091002305783263,5.025495799425954,-0.6254512230772633,3.141846791924891,-5.049999237060533,86.8300891630988,41.18284013606356,1.8836490075010717,2,-2.1759967803954936,-3.0879974365234233,-7.664997100830064,-9.495998382568345,-9.021999359130845,1,-0.01759404376066631,-1.6224770238776316,65.90000152587889,1.348408945686889,64.15200042724611,-3.0923456138032006,65.59999847412111,-0.01759404376066631
4929,2020-02-05,67.56999969482422,69.58999633789061,67.02200317382811,69.43599700927734,3258500.0,-0.014238583705800334,1.3624635901035578,-2.4233837007679417,45.29163514513514,45.46954384067949,-1.5824504228019123,0.06475867865046325,-3.885679413896412,-8.872635699696495,35.03293130677947,2.5679931640625,0.21609702951232634,0.18400001525878906,-3.500187231135641,3.868187261653212,-1.6580936079384259,2.026093638456004,-3.9590412139892592,64.22249308138038,20.710932384365826,1.8420936231972116,2,-1.0270023345947266,-2.11199951171875,-6.688999176025391,-8.171998977661133,-3.5900001525878906,2,0.009146127689892314,-1.131669264283254,68.54599761962889,-1.6224770238776316,65.90000152587889,1.348408945686889,64.15200042724611,0.009146127689892314
4930,2020-02-06,69.37599945068361,69.53399658203125,67.21800231933594,68.03800201416016,3843500.0,0.02672783430540293,1.8004907930181926,-0.7170414588273851,48.147721377917755,44.919656537277575,-3.3683025003734315,-1.571850741567829,-5.573821468921366,-10.558365590213612,33.74706375360639,2.3159942626953125,-0.3024207932268581,1.8312999725341967,-1.9111284251367522,5.573728370205146,-0.03991422630127772,3.702514171369671,-5.525879455566425,96.20975849693035,56.19471987873359,1.871214198835474,2,-2.8330020904541158,-3.917999267578139,-8.239499092102065,-9.977998733520522,-12.706001281738295,3,-0.0307599559277536,1.3624635901035578,67.56999969482422,-1.131669264283254,68.54599761962889,-1.6224770238776316,65.90000152587889,-0.0307599559277536
4931,2020-02-07,67.94999694824219,69.45800018310547,67.45400238037111,69.34999847412111,4953500.0,-0.02055469490504569,1.4801877127466032,-1.0463409627424813,44.674774295350026,44.50328951931091,-1.764115195509845,-0.1308184809166164,-4.006641021874657,-9.00354847230492,32.11525981909848,2.003997802734361,-0.8267856430606173,0.39149780273437784,-3.354971323683756,4.137966929152512,-1.4817367604746892,2.264732365943445,-3.870281899414067,66.77470860363157,30.425034199985767,1.8732345632090688,2,-1.1829986572265625,-1.3909969329833984,-6.218997955322266,-8.551996231079102,-8.795997619628906,4,-0.0544517603298863,1.8004907930181926,69.37599945068361,1.3624635901035578,67.56999969482422,-1.131669264283254,68.54599761962889,-0.0544517603298863
4932,2020-02-10,70.5,71.09600067138672,68.06400299072266,68.21399688720703,4883000.0,0.03752764041623369,-1.3449407141445224,-1.6328575866071409,55.94668041080271,45.17626094303157,-3.756300554812512,-2.6000615898256143,-6.446884160231761,-11.407898479753143,30.441420120827733,3.1460037231445312,-0.8873510013892769,2.805600738525385,-1.1654589291090218,6.776660406159785,0.8200709047081887,4.791130572342581,-6.199873699609384,85.370617636759,44.1297673577869,1.9855298338172014,2,-2.979999542236328,-3.204000473022461,-6.753501892089844,-9.814001083374023,-16.41400146484375,0,-0.07883686038619242,1.4801877127466032,67.94999694824219,1.8004907930181926,69.37599945068361,1.3624635901035578,67.56999969482422,-0.07883686038619242
4933,2020-02-11,70.19400024414061,71.6500015258789,70.01200103759766,71.29399871826172,2518500.0,-0.004340422068927485,-1.2377103429586898,-0.4811885285567977,55.45583245493218,45.58573548374589,-3.04709769437882,-2.39412730869428,-6.062914269037606,-10.956099276548187,28.335742540962723,1.63800048828125,-0.8091790207791263,2.4852008819579936,-1.5215548214069514,6.491956585322939,0.4818230302755211,4.488578733640466,-5.48612148149023,68.53928694479546,22.08712252963128,2.003377851682472,2,-2.396999359130845,-2.621000289916978,-6.4475021362304545,-9.508001327514634,-11.958000183105455,1,-0.0765592576377635,-1.3449407141445224,70.5,1.4801877127466032,67.94999694824219,1.8004907930181926,69.37599945068361,-0.0765592576377635
4934,2020-02-12,69.66200256347656,70.7020034790039,69.42800140380861,70.54399871826172,3156000.0,-0.007578962287570379,1.1268715172742956,0.8018157984172348,56.9195833644282,47.25377075002562,-2.2865012434118768,-1.9727228175480178,-5.432246194350739,-10.283779502652074,25.972232448713704,1.2740020751952983,-0.560212385613454,1.9592029571533232,-2.0348206058061606,5.953226520112807,-0.037808824326418744,3.956214738633065,-4.398753979767903,55.144419713174656,4.404494678633142,1.997011781479741,2,-1.8650016784667969,-2.0890026092529297,-5.915504455566406,-8.976003646850586,-12.650001525878906,2,-0.14553133602125046,-1.2377103429586898,70.19400024414061,-1.3449407141445224,70.5,1.4801877127466032,67.94999694824219,-0.14553133602125046
4935,2020-02-13,70.86599731445312,70.97200012207031,69.09200286865234,69.53399658203125,3255500.0,0.017283378408185612,1.43521959125588,-1.5102114960425588,63.65818641793643,50.19614936180173,-2.9781424481975307,-3.2047757970985202,-6.511551980493266,-11.333310206430085,23.502436383157868,1.8799972534179688,-0.3602089918965703,3.076697921752924,-1.1179144777472345,7.271310321253075,0.9793917220028447,5.174004121503003,-5.091808495370842,81.31543443555917,23.698631513804912,2.0973061997500757,2,-2.7139968872070312,-3.292997360229492,-7.119499206542969,-10.179998397827148,-11.105998992919922,3,-0.09716927769550199,1.1268715172742956,69.66200256347656,-1.2377103429586898,70.19400024414061,-1.3449407141445224,70.5,-0.09716927769550199
4936,2020-02-14,70.9280014038086,71.73999786376953,70.30999755859375,71.73999786376953,2218500.0,0.000874948377292073,2.522183594851076,-0.6096066167205078,68.05017739976525,53.81701984125901,-2.2103301943220686,-3.3684411961534124,-6.468464690199852,-11.230171545457438,21.657932977193678,1.4300003051757812,-0.2474324200719309,3.093601989746091,-1.2199777598217452,7.40718173931392,0.93681211496218,5.250391864530002,-4.683747568182582,77.91083807230916,14.28510282228983,2.1567898747839154,2,-1.5470008850097656,-3.3100032806396484,-7.115002632141113,-9.86500358581543,-6.1620025634765625,4,-0.2010207950692049,1.43521959125588,70.86599731445312,1.1268715172742956,69.66200256347656,-1.2377103429586898,70.19400024414061,-0.2010207950692049
4937,2020-02-18,70.5479965209961,71.22799682617188,70.25199890136719,70.60199737548828,2675000.0,-0.005357614415906764,-2.0216836734693877,0.06650380531804942,64.40912430926886,55.83930168617073,-1.2311385040698468,-3.1014544154817543,-5.991871525649216,-10.674060693782806,19.614918700449657,0.9759979248046875,0.12200509779543722,2.6843971252441463,-1.697250721422904,7.0660449719111895,0.49357320191062115,4.8752210485776715,-3.7541682825557245,54.98475846927779,-11.343198542406554,2.190823923333523,2,-1.1669960021972656,-2.9299983978271484,-6.579996109008789,-8.656995773315423,-8.967994689941406,1,-0.16150702719093935,2.522183594851076,70.9280014038086,1.43521959125588,70.86599731445312,1.1268715172742956,69.66200256347656,-0.16150702719093935
4938,2020-02-19,71.35600280761719,72.19999694824219,70.83599853515625,70.95999908447266,2968000.0,0.011453284663875962,-3.2359882005899707,-7.3332862390505795,63.81323867285825,57.89725763369552,-1.786496752154335,-3.855582995208337,-6.665538340715258,-11.306564049755949,18.561606622084764,1.6520004272460938,0.7661622843524043,3.3327033996582003,-1.3192285150510514,7.984635314367452,1.0067374423035744,5.658669357012826,-4.067557606643902,72.84440964133431,7.076661824375549,2.3259659573546263,2,-1.647003173828125,-3.508005142211914,-7.073003768920898,-9.150003433227539,-7.768001556396484,2,-0.24202594866506988,-2.0216836734693877,70.5479965209961,2.522183594851076,70.9280014038086,1.43521959125588,70.86599731445312,-0.24202594866506988
4939,2020-02-20,69.96600341796875,71.3479995727539,68.62799835205078,70.71600341796875,3927000.0,-0.01947978214805579,1.701103879868777,-1.8939215875156536,62.63165027876283,59.506583067122754,-0.023336084195705098,-2.438109448409449,-5.1253739825427544,-9.773005992453506,16.969583081992717,2.7280044555664062,1.3244406498037193,1.8459037780761776,-2.886490371802168,6.578297927954523,-0.5202932968629881,4.212100853015343,-2.0881720073231946,37.45816326312664,-29.233975262809317,2.3661970749391714,2,-0.13900375366210938,-2.1180057525634766,-4.816003799438477,-6.893003463745117,-9.696002960205078,3,-0.16765289974989595,-3.2359882005899707,71.35600280761719,-2.0216836734693877,70.5479965209961,2.522183594851076,70.9280014038086,-0.16765289974989595
4940,2020-02-21,68.99800109863281,70.09200286865234,68.75800323486328,70.0,2003000.0,-0.013835323900855179,1.2495689987906236,1.33599853515625,64.42089604694783,61.70059659507806,0.9894607812773444,-1.382693286432172,-4.004849443666757,-8.625187672247627,16.393320362667968,1.3339996337890625,1.5202164473578108,0.7774013519287166,-3.939107994019153,5.493910697876586,-1.5808533210452111,3.1356560249026444,-0.6015098234756664,10.358423628064735,-59.62675465238515,2.358254672973933,2,1.1339988708496094,-1.150003433227539,-3.2625017166137695,-5.744001388549805,-7.616001129150391,4,-0.17371517826873184,1.701103879868777,69.96600341796875,-3.2359882005899707,71.35600280761719,-2.0216836734693877,70.5479965209961,-0.17371517826873184
4941,2020-02-24,66.99600219726561,67.90399932861328,65.65200042724611,66.56400299072266,3143500.0,-0.029015317393113138,1.003563562068754,-0.4311374053938671,53.21294616797096,61.396848345874524,3.1758823461137524,0.7661725136351976,-1.8781840793398459,-6.470720690875758,16.125825238717432,3.3460006713867045,1.7775008666762915,-1.292897796630868,-5.889488211595875,3.3036926183341393,-3.5911930041133644,1.0053974108516286,5.203994750976577,20.525389189043945,-47.35894016387894,2.2982952074825027,2,1.9299964904785298,0.8519954681396626,-0.9660034179687358,-3.5850028991699077,-2.8040008544921733,0,-0.10800650245407839,1.2495689987906236,68.99800109863281,1.701103879868777,69.96600341796875,-3.2359882005899707,71.35600280761719,-0.10800650245407839
4942,2020-02-25,67.58200073242189,69.77999877929689,67.00399780273439,68.21199798583984,3550500.0,0.008746768701673346,-2.1086182959909934,-1.4583296540275303,46.78582203416142,60.43351385467778,2.383038563889997,0.4522384001632389,-2.338260365654051,-6.88834222989113,16.96040523783712,2.7839965820312784,1.8668666220266061,-0.8648994445800611,-5.105270419965336,3.375471530805214,-2.9850849322726987,1.2552860431125765,4.487036285400379,29.474669068428128,-34.52548304589989,2.1201854876926345,2,1.3439979553222514,0.2659969329833842,-1.5520019531250142,-4.085000991821303,-2.905998229980497,1,-0.04166792728198865,1.003563562068754,66.99600219726561,1.2495689987906236,68.99800109863281,1.701103879868777,69.96600341796875,-0.04166792728198865
4943,2020-02-26,69.16999816894531,70.33999633789061,68.0,69.58000183105469,4511000.0,0.023497342773422636,1.424875873628306,0.6508023009385554,55.12556867257509,60.23417888891632,0.7090781040007386,-0.8989475039533374,-3.7389892390176556,-8.288716221484151,17.52477839258052,2.7579956054687216,2.1987506777658155,0.5434982299804716,-3.484188094046658,4.571184554007601,-1.4703449320331003,2.5573413919940435,2.770698117065436,61.76261006769472,-2.1181486555025515,2.0138431620135675,2,-0.24399948120117188,-1.322000503540039,-2.901996612548828,-5.613996505737305,-2.9459991455078125,2,-0.10972960154418865,-2.1086182959909934,67.58200073242189,1.003563562068754,66.99600219726561,1.2495689987906236,68.99800109863281,-0.10972960154418865
4944,2020-02-27,64.38600158691406,67.24800109863281,63.08200073242188,66.44200134277344,6481000.0,-0.06916288432372808,1.2715382759395266,5.014588760699665,36.575927556488736,57.22503901542213,5.214310042729693,3.9053960595944943,1.1821583914739335,-3.352015630626802,17.85054586327369,6.08799743652343,1.953865470547541,-4.126298522949213,-8.502040659605214,0.24944361370678791,-6.3141695912772065,-1.9384274546212197,7.428920781921391,17.966404574696167,-40.09720743324739,2.1878710683279974,2,3.2549972534179688,3.2549972534179688,2.0769996643066406,-0.8299999237060547,0.6139984130859375,3,-0.012394003603658277,1.424875873628306,69.16999816894531,-2.1086182959909934,67.58200073242189,1.003563562068754,66.99600219726561,-0.012394003603658277
4945,2020-02-28,63.74200057983398,64.9219970703125,62.237998962402344,62.70199966430664,5790000.0,-0.010002189780503046,-1.7276371389804226,-0.5058370812367304,38.182444212423995,53.90640199460643,5.298717197340089,4.641010505511225,1.954399451958075,-2.559612831046209,18.498750349946025,2.6839981079101562,1.699102085608132,-4.6773996353149485,-9.38015281327359,0.0253535426436855,-7.028776224294269,-2.326023046335628,7.723604923544933,18.563343675990698,-36.81217601013414,2.351376588979317,2,3.4769973754882884,3.4769973754882884,3.009500503540046,-0.18599891662596946,3.7779960632324148,4,-0.054469581915957965,1.2715382759395266,64.38600158691406,1.424875873628306,69.16999816894531,-2.1086182959909934,67.58200073242189,-0.054469581915957965
4946,2020-03-02,62.012001037597656,64.28600311279297,61.35200119018555,63.86600112915039,7088000.0,-0.02714065336040994,1.1781718650216577,-1.7826908263947596,25.011780549806943,49.52891935466623,6.292725720353701,6.537655371103796,3.7957605436445476,-0.6921917074610207,20.053413348522543,2.934001922607422,1.3798672814828734,-6.300399208068853,-11.484698354776043,-1.1161000613616565,-8.892548781422448,-3.7082496347152585,8.899948073322662,7.3431264321568905,-42.41078005945121,2.5921495733535984,3,4.763998031616211,4.763998031616211,4.718500137329102,1.5440006256103516,3.3819961547851562,0,-0.01015934105614924,-1.7276371389804226,63.74200057983398,1.2715382759395266,64.38600158691406,1.424875873628306,69.16999816894531,-0.01015934105614924
4947,2020-03-03,63.89400100708008,64.59600067138672,62.01599884033203,62.61600112915039,7587000.0,0.03034896371657747,-1.0823221889364742,-0.6893202884684629,33.028020552502184,46.10833956351555,3.763352808046605,4.740724740099012,2.068307539964408,-2.393295335267453,21.11589465666888,2.5839996337890625,0.8158205982986715,-4.318099212646487,-9.769645225067762,1.133446799774795,-7.043872218857132,-1.5923262064358426,6.2531522701814595,28.282167214382497,-18.30669896232888,2.7257730062106407,3,2.4559993743896484,2.881998062133789,2.5809993743896484,-0.3379993438720703,1.1700019836425781,1,0.004663979888508418,1.1781718650216577,62.012001037597656,-1.7276371389804226,63.74200057983398,1.2715382759395266,64.38600158691406,0.004663979888508418
4948,2020-03-04,67.33999633789061,67.77999877929689,64.40200042724611,64.40200042724611,4144000.0,0.05393300273101831,-1.2995255642202415,2.298901558115911,44.59344711934739,44.10409476802494,-0.3489134655536361,1.2645820402028392,-1.2158246275273257,-5.642171906383908,20.6839311157494,3.885997772216811,0.20393074625258123,-0.8118038177490376,-6.274467268731428,4.6508596332333525,-3.54313554324024,1.9195279077421645,2.1035447724048453,93.15490655827847,45.67995987895711,2.731331725491197,3,-1.4939975738525249,-0.5639972686767436,-1.2339963912963725,-3.783994674682603,-1.8699951171875,2,-0.039560350168154845,-1.0823221889364742,63.89400100708008,1.1781718650216577,62.012001037597656,-1.7276371389804226,63.74200057983398,-0.039560350168154845
4949,2020-03-05,68.18800354003906,69.69200134277344,66.5,66.59999847412111,5864500.0,0.012592920229657079,-2.5704672785536595,0.5405062206399044,43.65945563190487,41.7972680552424,-1.6490704976831694,0.4903906280231638,-1.8758178227347173,-6.294271258794524,20.151559867739195,3.1920013427734375,-0.30649003209832415,0.005303192138669033,-5.450490625736265,5.46109701001361,-2.722593716798798,2.733200101076136,-6.836002349853516,81.96645353456394,37.17046546895342,2.7278969089374696,3,-2.3420047760009766,-1.4120044708251953,-2.0785036087036133,-4.632001876831055,-0.48000335693359375,3,-0.028802786628711385,-1.2995255642202415,67.33999633789061,-1.0823221889364742,63.89400100708008,1.1781718650216577,62.012001037597656,-0.028802786628711385
4950,2020-03-06,67.24199676513672,67.59600067138672,65.58200073242189,65.85600280761719,5041500.0,-0.013873507446905409,-1.0827320675521772,0.8727893803779211,41.62348362327004,40.50954999472007,-1.0933225323422988,1.336867943432381,-0.7372431690367875,-5.187260130270275,19.476157929612807,2.6060028076171733,-0.9289282550089979,-0.8340034484863281,-6.274983845414553,4.606976948441904,-3.554493646950448,1.8864867499777915,-5.723195571899417,70.6234468487811,28.776323670264482,2.7204901984641157,3,-1.3959980010986328,-0.46599769592285156,-1.1324968338012695,-3.685995101928711,1.1300048828125,4,-0.03334220982413083,-2.5704672785536595,68.18800354003906,-1.2995255642202415,67.33999633789061,-1.0823221889364742,63.89400100708008,-0.03334220982413083
4951,2020-03-09,64.25,65.48000335693361,63.00199890136719,63.68000030517578,4672500.0,-0.04449595355692937,-1.573210006139966,0.4112569840090276,37.20647807161787,39.44517844332634,1.6407309460990263,4.255646816235398,2.432643504132699,-2.0749315526760483,19.009801224080718,4.239997863769531,-1.5529379682128877,-3.641000366210932,-9.345258672530136,2.063257940108265,-6.493129519370527,-0.7888712130513369,-2.5677348037719767,29.10370546332455,-10.623825939674994,2.8521291531595994,3,1.595998764038086,2.525999069213867,1.8594999313354492,-0.6939983367919922,5.713996887207031,0,0.05089488938624731,-1.0827320675521772,67.24199676513672,-2.5704672785536595,68.18800354003906,-1.2995255642202415,67.33999633789061,0.05089488938624731
4952,2020-03-10,64.94200134277344,65.91999816894531,63.82600021362305,65.697998046875,4045500.0,0.010770448914761754,2.4900054677466525,-1.326310717297319,36.90913303697726,37.42113003937103,0.5977204016415953,3.2948322344410315,1.8953594357597296,-2.672331743209952,17.865313997225975,2.0939979553222656,-2.1676758837489274,-2.6710990905761776,-8.38172302399036,3.0395248428380057,-5.526411057283269,0.18421287613091408,-3.099541423614504,28.99853114251567,-6.269779799538188,2.8553119667070908,3,0.5799999237060547,1.8339977264404297,0.9869985580444336,-1.3859996795654297,7.5,1,0.00695999261284963,-1.573210006139966,64.25,-1.0827320675521772,67.24199676513672,-2.5704672785536595,68.18800354003906,0.00695999261284963
4953,2020-03-11,64.81999969482422,67.16799926757811,63.61000061035156,63.75799942016602,4903000.0,-0.0018786247024522584,-4.2400650578244745,-1.4047683923705627,38.92379901097052,37.68200464542456,0.04222436406810459,3.1553613592002137,2.174946725446887,-2.4825582376597666,16.316134424637486,3.5579986572265483,-2.4374192087073823,-2.5244007110595703,-8.229425198745417,3.180623776626277,-5.376912954902494,0.32811153278335325,-2.8205489471929965,27.174889835688674,-7.493531288006068,2.852512243842925,3,0.7020015716552734,1.9559993743896484,0.9855003356933594,-1.263998031616211,4.9079971313476705,2,0.0037643211516078523,2.4900054677466525,64.94200134277344,-1.573210006139966,64.25,-1.0827320675521772,67.24199676513672,0.0037643211516078523
4954,2020-03-12,59.52399826049805,62.7239990234375,58.11000061035156,61.20600128173828,7047000.0,-0.08170320054396807,-1.0461197916886935,-1.583806578375496,32.81079543448968,37.08515478120964,5.113791945979997,8.066478859776566,7.586490841073129,2.8700121714473923,15.587310674739491,6.709999084472656,-2.7829310465412505,-7.313501930236811,-13.886943699828635,-0.7400601606449797,-10.600222815032723,-4.026781045440899,10.16800308227539,14.906152657057673,-21.89393353759715,3.2867208847959146,3,4.377002716064453,5.631000518798828,6.390002250671387,4.032003402709961,10.242000579833984,3,0.09989253299456213,-4.2400650578244745,64.81999969482422,2.4900054677466525,64.94200134277344,-1.573210006139966,64.25,0.09989253299456213
4955,2020-03-13,63.97999954223633,64.0,60.43199920654297,62.89599990844727,5558000.0,0.07486058416703201,5.348752757508909,-0.6444694926824579,44.97533958515494,39.30332800735941,0.7767887865121281,3.2339514030004324,3.280528453090625,-1.493928947311133,14.876575386151746,4.476001739501953,-3.347117036308589,-2.5132007598876953,-8.917374102012843,3.8909725822374526,-5.715287430950269,0.6888859111748786,5.480361785888675,64.80459044009275,24.874067628136103,3.202086671062573,3,-0.07899856567382812,1.1749992370605469,2.0204992294311523,-0.4239978790283203,4.899997711181641,4,0.058268219248862385,-1.0461197916886935,59.52399826049805,-4.2400650578244745,64.81999969482422,2.4900054677466525,64.94200134277344,0.058268219248862385
4956,2020-03-16,56.66999816894531,61.33200073242188,56.61000061035156,59.63600158691406,7904000.0,-0.11425447679888345,-2.060273728763281,-2.7361664390985667,35.14808324378791,39.538890528613386,8.10127363388142,9.930133434931946,10.516485674923445,5.881409353727726,14.136037516016502,7.369998931884766,-3.3576461988783706,-9.110301971435547,-16.529723547080664,-1.6908803957904368,-12.820012759258105,-5.400591183612988,12.563355944824224,0.5682663972748657,-39.00420234140997,3.709710787822556,3,6.4810028076171875,7.7350006103515625,9.330500602722168,7.397003173828125,13.064002990722656,0,0.20649380372516957,5.348752757508909,63.97999954223633,-1.0461197916886935,59.52399826049805,-4.2400650578244745,64.81999969482422,0.20649380372516957
4957,2020-03-17,59.15399932861328,60.4000015258789,56.29800033569336,57.80599975585938,5259000.0,0.043832737602401695,1.1364567459473893,-0.4544834859553428,36.69218244773495,38.66097223176756,5.447005466598085,6.902658228430596,8.011826241254056,3.5005899971359256,13.416537362370418,4.10200119018554,-3.321370554420696,-6.056600952148443,-13.681531026385258,1.5683291220883717,-9.869065989266858,-2.2441359150300357,9.57442064501953,26.274142351039952,-10.058032895546813,3.8124650371184092,3,3.841001510620117,5.094999313354492,7.508999824523926,5.884000778198242,9.41799926757811,1,0.18274330867371913,-2.060273728763281,56.66999816894531,5.348752757508909,63.97999954223633,-1.0461197916886935,59.52399826049805,0.18274330867371913
4958,2020-03-18,54.08599853515625,57.83399963378906,53.17200088500977,56.42599868774414,6866500.0,-0.0856746940355324,-1.2370459860060539,-1.735905707898246,36.41734517462525,37.85629329206982,9.428744456823154,11.183899495664278,13.003720858920275,8.654239582006404,12.501901798580198,5.9819984436035085,-3.015142855298592,-10.261101531982419,-18.81115284519828,-1.711050218766566,-14.536127188590342,-5.986075875374489,13.896596260200198,8.441057673168292,-28.96614396516763,4.275025656607927,3,6.298002243041992,8.600000381469727,13.322001457214355,11.308002471923828,15.704002380371094,2,0.33938548431690063,1.1364567459473893,59.15399932861328,-2.060273728763281,56.66999816894531,5.348752757508909,63.97999954223633,0.33938548431690063
4959,2020-03-19,58.236000061035156,60.0099983215332,54.13800048828125,54.13800048828125,6184500.0,0.0767296830654125,-1.8657874306735949,-1.7512817544997938,43.35377532121513,38.04854792517482,4.155598634419825,6.4402527285790825,8.79867027909718,4.576471434932543,12.657621085135522,5.923999786376953,-2.8884550809451213,-5.524599838256833,-14.061021650078814,3.011821973565148,-9.792810744167824,-1.2563889323458426,8.561747221493562,46.76763566608358,6.688607790932252,4.268210905910991,3,1.934000015258789,4.44999885559082,9.449000358581543,7.435001373291016,13.61199951171875,3,0.19733492604389657,-1.2370459860060539,54.08599853515625,1.1364567459473893,59.15399932861328,-2.060273728763281,56.66999816894531,0.19733492604389657
4960,2020-03-20,57.012001037597656,62.683998107910156,56.5880012512207,60.19800186157226,6520500.0,-0.021017910264349737,-2.022308506282335,-0.7774526979351466,43.88992314668959,38.79115293351613,4.2196040919898365,7.083420054833184,9.933048458138074,5.871812397516408,12.53252998368577,6.095996856689453,-3.3306068016941452,-6.149298858642581,-14.81945174759339,2.5208540303082287,-10.484375303117986,-1.8142224141671761,8.695686533129546,40.37007226350931,-3.6907946006946872,4.335076444475404,3,3.157999038696289,5.67399787902832,10.672999382019043,8.659000396728516,13.662002563476562,4,0.2237072470816015,-1.8657874306735949,58.236000061035156,-1.2370459860060539,54.08599853515625,1.1364567459473893,59.15399932861328,0.2237072470816015
4961,2020-03-23,59.7599983215332,61.36800003051758,57.04800033569336,58.34400177001953,5150000.0,0.04820033035015436,-1.1556887823328477,-0.4444432471135355,45.05289190884902,39.696015030390775,0.8579426767415654,3.9690177901723374,7.078060286873807,3.203845248304887,13.29311482903388,4.355998992919922,-3.8118042727085992,-3.039501380920413,-11.639511061081436,5.56050829924061,-7.339506221000931,1.2605034591600983,4.944834314336603,69.25987552501228,22.244612763602433,4.300004840080513,3,0.4100017547607422,2.9260005950927734,8.10250186920166,5.911003112792969,10.916004180908203,0,0.1526104281799916,-2.022308506282335,57.012001037597656,-1.8657874306735949,58.236000061035156,-1.2370459860060539,54.08599853515625,0.1526104281799916
4962,2020-03-24,64.76599884033203,65.59999847412111,60.60599899291992,61.84199905395508,5387000.0,0.08376841799533685,1.1750873301682565,2.0649766295343417,47.03059801000719,40.59677047472818,-4.66636771701954,-1.3267928646517433,2.0175516192021234,-1.6910533320292842,13.544305262103457,5.840000152587905,-4.094143143043041,2.1072992324829087,-6.25186340871403,10.466461873679854,-2.0722820881155712,6.286880553081382,-11.593997955322259,93.28934828149809,49.95781162315211,4.179581320598473,3,-5.379999160766587,-2.0799999237060547,3.7335004806518555,0.9500007629394531,4.2259979248046875,1,0.07670695130609473,-1.1556887823328477,59.7599983215332,-2.022308506282335,57.012001037597656,-1.8657874306735949,58.236000061035156,0.07670695130609473
4963,2020-03-25,61.58000183105469,65.34200286865234,61.4000015258789,64.67600250244139,4960500.0,-0.04919243223796799,-1.2812499310131724,-1.0588238363802593,42.76707469222714,41.703023725587904,-2.2219595958353153,1.3295945602605883,5.042421713927411,1.579609690964368,13.582872161805714,3.9420013427734446,-4.100102714804649,-0.6991979598999052,-8.483058157918123,7.084662238118312,-4.591128058909021,3.1927321391092036,-8.159440994262688,64.92760993299143,25.389139624307816,3.8919300990091092,3,-2.1940021514892436,1.105997085571289,6.919497489929199,4.135997772216797,3.4879989624023438,2,0.11354330232596155,1.1750873301682565,64.76599884033203,-1.1556887823328477,59.7599983215332,-2.022308506282335,57.012001037597656,0.11354330232596155
4964,2020-03-26,63.5880012512207,64.72799682617189,62.41400146484375,62.74800109863281,4280000.0,0.03260797922148462,-2.0689605451882622,-0.27131781990591525,46.09131459010286,41.82702094835989,-4.015084824110687,-0.7813126721078589,2.8973039399003255,-0.33029359429201577,13.1360434887753,3.1479949951172017,-4.125532319271009,1.3487014770507812,-6.3977786777174686,9.095181631819024,-2.5245386003333437,5.221941554434906,-9.923851661682122,77.67423609732464,40.33002857921868,3.873240077384122,3,-4.202001571655259,-1.3280010223388672,5.190497398376465,2.3579978942871094,2.3279991149902344,3,0.0975341187373393,-1.2812499310131724,61.58000183105469,1.1750873301682565,64.76599884033203,-1.1556887823328477,59.7599983215332,0.0975341187373393
4965,2020-03-27,60.27000045776367,61.599998474121094,60.00199890136719,61.02000045776367,3476000.0,-0.052179667990324474,-1.4852188254557752,-0.8928569806676627,45.772075345693736,43.00746451523831,-1.428961583798113,2.3855459280301616,6.057629408064798,3.0557533902284817,12.622539637724008,3.5860023498535156,-4.33319351579992,-1.7956993103027372,-9.555990624529613,5.964592003924139,-5.675844967416182,2.084446346810701,-6.367133890533438,37.675407196272666,-0.6817907776136778,3.880145657113439,3,-0.884000778198228,1.4859981536865234,8.567498207092285,5.675998687744141,7.576000213623047,4,0.192102190593211,-2.0689605451882622,63.5880012512207,-1.2812499310131724,61.58000183105469,1.1750873301682565,64.76599884033203,0.192102190593211
4966,2020-03-30,61.38199996948242,62.20199966430664,60.18600082397461,60.27199935913086,4211000.0,0.01845029871035142,-2.1450896842305722,-1.4800008138020833,46.25168340938548,44.06963128875503,-2.014074154338438,1.2900709300103657,4.7689334487922395,1.9609005936738484,11.753356501021605,2.0159988403320312,-3.8581242078924163,-0.6521997451782227,-8.418521002362965,7.11412151200652,-4.535360373770587,3.2309608834141486,-7.245190764114369,24.651682269356563,-14.27426149726545,3.8831606285923708,3,-1.996000289916978,0.37399864196777344,7.607998847961426,4.563999176025391,7.01800155639647,0,0.1513799425924791,-1.4852188254557752,60.27000045776367,-2.0689605451882622,63.5880012512207,-1.2812499310131724,61.58000183105469,0.1513799425924791
4967,2020-03-31,64.19200134277344,64.29799652099611,61.433998107910156,62.36199951171875,4560500.0,0.04577891523065514,1.8051022238163308,1.6486493917107705,49.3742044795017,45.509282322630206,-4.508385902224212,-1.5773308854063757,1.8132438743765817,-0.7717538468328726,10.842984751409926,2.915996551513686,-4.050615521506359,2.142901611328128,-5.639569917225401,9.925373139881664,-1.7483341529486438,6.0341373756048995,-9.825928352030324,78.46440690073936,36.480143575851486,3.891235764276768,3,-4.3230018615722585,-2.436002731323242,4.1949968338012695,1.753997802734375,5.271995544433594,1,0.10100948753793482,-2.1450896842305722,61.38199996948242,-1.4852188254557752,60.27000045776367,-2.0689605451882622,63.5880012512207,0.10100948753793482
4968,2020-04-01,64.67600250244139,66.62799835205078,62.00199890136719,62.35400009155274,4607000.0,0.0075398982668180015,-2.0574964481518414,1.2688525068580985,55.67851599168207,46.87869795268208,-3.723818815479106,-2.3938803473819377,1.2442674250682586,-1.191637777643706,11.402184999554434,4.625999450683594,-3.175307800735368,2.7601024627685433,-4.7266547974800375,10.246859723017124,-0.9832761673557542,6.503481092892834,-10.085251002030716,70.54035600005966,24.092762487539403,3.743378630124291,4,-3.06800270080565,-2.9200038909911967,3.710995674133315,1.2699966430664205,7.277999877929702,2,0.06673254523627059,1.8051022238163308,64.19200134277344,-2.1450896842305722,61.38199996948242,-1.4852188254557752,60.27000045776367,0.06673254523627059
4969,2020-04-02,66.2239990234375,66.31800079345703,64.0,64.0,2564000.0,0.02393463512123639,-1.0845340029639388,0.9577935892781249,52.642735555728265,47.85123266479749,-4.491932003566994,-4.31794256030728,-0.3682130095609182,-2.668483250539694,11.86504103181306,2.3180007934570312,-2.4452827645583426,4.406299209594728,-2.779540032290001,11.592138451479457,0.8133795886523671,7.999218830537089,-11.151757648961222,93.90281675058695,47.72101263145889,3.592919620942364,4,-4.38599967956543,-4.791997909545898,2.162999153137207,-0.2779998779296875,4.9980010986328125,3,-0.017455880753612374,-2.0574964481518414,64.67600250244139,1.8051022238163308,64.19200134277344,-2.1450896842305722,61.38199996948242,-0.017455880753612374
4970,2020-04-03,65.0,67.53399658203125,64.80799865722656,65.24199676513672,3990000.0,-0.01848271082216446,-7.7092661881025215,-0.10881154289478018,61.45174999916091,49.673328008165484,-2.252555258835251,-3.447263374939979,0.8093415139241529,-1.3762474586638547,12.787023683678727,2.7259979248046875,-1.2700018555746055,3.2944000244140597,-3.5991525122187795,10.187952561046892,-0.15237624390235283,6.741176292730479,-9.46552834642074,65.51445230146093,13.002575399393635,3.4467762683164174,4,-1.2320022583007812,-3.5679988861083984,2.6409988403320312,0.9459991455078125,7.129997253417969,4,0.014092313326322214,-1.0845340029639388,66.2239990234375,-2.0574964481518414,64.67600250244139,1.8051022238163308,64.19200134277344,0.014092313326322214
4971,2020-04-06,67.51999664306639,67.7239990234375,64.447998046875,67.19000244140625,3555000.0,0.038769179124098274,7.878063909191469,-1.3636306314826487,61.489863586239665,51.27991307219131,-3.973939159350479,-6.018279504688493,-1.6849954809633658,-3.800621727545334,13.015152381093287,3.2760009765625,-0.5558434384083739,5.650896835327131,-1.64039082010963,12.942184490763893,2.005253007608758,9.296540663045512,-11.265553493780011,96.75671938508764,39.23533692806927,3.64564382771838,4,-3.6569976806640483,-6.0879955291747905,-0.3009986877441264,-1.5739974975585795,6.674003601074233,0,0.004828258953324616,-7.7092661881025215,65.0,-1.0845340029639388,66.2239990234375,-2.0574964481518414,64.67600250244139,0.004828258953324616
4972,2020-04-07,65.39399719238281,68.27799987792969,65.20999908447266,68.02200317382811,4612500.0,-0.031486960254490715,-1.0480631130758966,-7.9637944188845395,66.8957720045087,53.9608794402226,-1.9550884675272897,-4.065101284632014,0.48143177948568905,-1.5942557677878497,13.466794170341037,3.0680007934570312,0.2400550082030506,3.502297592163089,-3.831770312864492,10.83636549719067,-0.16473636035070172,7.169331544676879,-8.221989573164343,54.047128158247915,-9.282607688197587,3.6670339525137914,4,-1.253997802734375,-3.961996078491211,1.3820018768310547,0.552001953125,9.012001037597656,1,0.045967588197012965,7.878063909191469,67.51999664306639,-7.7092661881025215,65.0,-1.0845340029639388,66.2239990234375,0.045967588197012965
4973,2020-04-08,65.06400299072266,66.23000335693361,64.43800354003906,65.87799835205078,2895000.0,-0.005046246074992822,1.3609927224478053,0.30973877802228594,61.51667637799653,55.67480852776634,-1.205709650840852,-3.916700985679846,0.8115855376319985,-1.1803036783964203,14.29828873539623,1.7919998168945455,0.8340932387865507,3.1601032257080064,-4.195255903894889,10.515462355310895,-0.5175763390934378,6.837782790509451,-6.781396145633067,24.871505869176747,-38.87801240053656,3.6776795648014446,4,-0.9240036010742188,-3.6320018768310547,1.4989967346191406,0.8819961547851562,9.818000793457031,2,0.06762562544932504,-1.0480631130758966,65.39399719238281,7.878063909191469,67.51999664306639,-7.7092661881025215,65.0,0.06762562544932504
4974,2020-04-09,65.47000122070311,66.27400207519531,64.19999694824219,65.51399993896484,2901500.0,0.006239982345358275,1.6521753976887468,0.054052787462995,64.67079323681497,57.77466607122425,-1.4714056260681403,-4.0626960201115025,0.37526423238712425,-1.482109853846545,13.611222348079869,2.074005126953125,0.9945851347515031,3.26880130767821,-4.161812657274709,10.699415272631121,-0.4465056747982459,6.984108290154666,-6.187855072329512,31.142799413296267,-34.094946842945724,3.715306982476457,4,-1.2380008697509624,-4.038000106811509,0.8409976959228658,0.6939964294433736,10.905998229980483,3,0.09903774306968538,1.3609927224478053,65.06400299072266,-1.0480631130758966,65.39399719238281,7.878063909191469,67.51999664306639,0.09903774306968538
4975,2020-04-13,67.70800018310547,67.97200012207031,65.11399841308594,65.25199890136719,3920000.0,0.03418357905413716,-1.092239638749026,-55.81983700362338,64.03447994810631,59.750532353304344,-2.84226288415519,-6.331712522777977,-1.833182692190718,-3.6067949057364785,13.495834360674136,2.858001708984375,1.7262210455139666,5.320400238037109,-2.4761230783822725,13.116923554456491,1.4221385798274184,9.2186618962468,-7.526268661776264,86.02257760349627,20.413986847380073,3.8982616582096927,4,-2.852001190185547,-6.982999801635742,-1.3970012664794922,-1.5370025634765625,11.430000305175781,0,0.05189933138568259,1.6521753976887468,65.47000122070311,1.3609927224478053,65.06400299072266,-1.0480631130758966,65.39399719238281,0.05189933138568259
4976,2020-04-14,68.37200164794922,70.10600280761719,68.08399963378906,69.49600219726561,3269500.0,0.00980683911868696,-1.3788208578109082,-0.45765470794903634,57.520658316567584,60.65569389075611,-2.6937348300588155,-6.402329645481537,-2.4126266183862413,-4.149309474481527,12.708085561381655,2.3980026245117188,2.1844328108250224,5.399301528930664,-2.3467695914770985,13.145372649338427,1.5262659687267757,9.272337089134545,-7.380643290959966,70.64003658385349,8.180391205860587,3.8730355602038817,4,-2.3180007934570312,-6.732999801635742,-2.061002731323242,-2.2010040283203125,9.689994812011719,1,0.05496395476058824,-1.092239638749026,67.70800018310547,1.6521753976887468,65.47000122070311,1.3609927224478053,65.06400299072266,0.05496395476058824
4977,2020-04-15,69.96399688720703,70.15399932861328,67.63999938964844,67.63999938964844,1805500.0,0.02328431522972041,-1.1635134647140124,-2.0676124215170804,68.73101385462346,62.10597143108293,-3.778185835570966,-7.528956557340194,-3.9561737234507177,-5.6037705230913275,11.755396453423389,2.5139999389648438,3.0048133834027766,6.450796890258786,-1.6727314716872144,14.574325252204787,2.389032709285786,10.512561071231787,-7.87888119614243,96.80882825924554,33.22953861479661,4.061764180973001,4,-2.8869972229003906,-8.300996780395508,-3.6529979705810547,-3.792999267578125,10.38800048828125,2,0.06045971564136088,-1.3788208578109082,68.37200164794922,-1.092239638749026,67.70800018310547,1.6521753976887468,65.47000122070311,0.06045971564136088
4978,2020-04-16,72.44200134277344,72.69400024414062,70.02400207519531,70.22000122070311,4355500.0,0.0354182803415497,-1.0428460519172733,0.9561112369546795,69.37419062846048,63.96502199471984,-5.630882116077274,-9.0239266749251,-6.441237934272351,-7.92623156440041,10.362679977700283,2.7300033569335938,3.8542189142728276,8.01100120544433,0.23161060431854708,15.79039180657012,4.121305904881439,11.900696506007222,-9.227241942452018,97.03321399122989,33.7812427545499,3.889695300562895,4,-3.9950027465820312,-9.509000778198242,-6.293001174926758,-6.271003723144531,2.00799560546875,3,0.02711130077583035,-1.1635134647140124,69.96399688720703,-1.3788208578109082,68.37200164794922,-1.092239638749026,67.70800018310547,0.02711130077583035
4979,2020-04-17,69.72799682617189,73.50399780273438,68.56600189208984,73.0,3939000.0,-0.03746451597547262,1.307475382717634,-1.4725486021933492,71.25775487670484,65.05457809222473,-2.6457989353581155,-5.696910473742676,-3.7345115552965353,-5.091899066962938,9.450706183846048,4.937995910644531,4.3073303354458545,4.722396850585952,-2.8245329481297716,12.269326649301682,0.94893195122809,8.495861749943813,-4.996558890839395,54.99402561076098,-11.018436357577578,3.7734648993578648,4,-0.875999450683608,-6.389997482299819,-3.5789966583252095,-3.4239978790283345,7.5400009155273295,4,0.07391589021059164,-1.0428460519172733,72.44200134277344,-1.1635134647140124,69.96399688720703,-1.3788208578109082,68.37200164794922,0.07391589021059164
4980,2020-04-20,69.76599884033203,70.76200103759766,69.08000183105469,69.21199798583984,2763000.0,0.0005450036698297911,-3.112501865393225,-0.16931550034043183,69.79973914035237,65.97789759823726,-2.164240642305117,-4.986061593227703,-3.837721857423375,-5.0592573927605855,9.318132080228466,1.6819992065429688,4.401522142642392,4.122698974609378,-2.7009789958185166,10.94637694503728,0.7108599893954306,7.534537959823325,-3.4555001288672003,36.255116405544584,-33.543838018069295,3.41183898521395,4,-0.91400146484375,-6.427999496459961,-5.237998962402344,-4.611000061035156,5.653999328613281,0,0.09474530172612239,1.307475382717634,69.72799682617189,-1.0428460519172733,72.44200134277344,-1.1635134647140124,69.96399688720703,0.09474530172612239
4981,2020-04-21,68.87999725341797,70.2760009765625,67.41400146484375,69.07599639892578,2671000.0,-0.012699618748980956,1.2049232360755178,-0.35378852562866664,62.1778821208995,65.45368761116956,-1.1901972246882053,-3.564535944136736,-2.982597071803525,-4.08849311706544,8.963685466024748,2.86199951171875,4.560093690346193,2.7806974411010685,-3.591553484893936,9.152948367096073,-0.4054280218964408,5.966822904098571,4.624000549316406,24.07219491172948,-42.786992431686684,3.1861254629975027,4,-0.0279998779296875,-5.541997909545898,-4.351997375488281,-3.7249984741210938,4.370002746582031,1,0.14892572073025545,-3.112501865393225,69.76599884033203,1.307475382717634,69.72799682617189,-1.0428460519172733,72.44200134277344,0.14892572073025545
4982,2020-04-22,69.73400115966797,70.32399749755861,69.03399658203125,70.23600006103516,2436500.0,0.012398431189072356,2.805347376949447,2.5612300506033474,62.891221411154426,65.60641483707599,-1.5241059370611367,-4.24490469160412,-3.940397589283606,-4.883586657505475,9.766867995691882,1.4440002441406392,4.473084206423977,3.38630123138428,-3.152261686591416,9.924864149359976,0.11701977239643213,6.655582690372128,3.6481967163085898,38.09525599202233,-27.129315175365832,3.2692814589878476,4,-0.8820037841796875,-6.396001815795898,-5.956001281738281,-5.329002380371094,6.846000671386719,2,0.11942517511973239,1.2049232360755178,68.87999725341797,-3.112501865393225,69.76599884033203,1.307475382717634,69.72799682617189,0.11942517511973239
4983,2020-04-23,68.57199859619139,70.197998046875,67.91999816894531,70.197998046875,2871000.0,-0.016663357102025045,1.8019688161296528,3.2390498191434673,56.104407490230166,64.65459419856657,0.2099103557805364,-2.6690656174412624,-2.8879694736342145,-3.683937555816968,10.470838652044279,2.2779998779296875,4.172967912979168,1.8746988296508675,-4.329679630811796,8.079077290113531,-1.2274904005804643,4.976888059882199,4.690835351562512,19.014742654980548,-40.82319559798226,3.10218923023133,4,0.7369995117187642,-5.233999252319322,-4.949998855590806,-4.322999954223619,10.945999145507827,3,0.1717902207964983,2.805347376949447,69.73400115966797,1.2049232360755178,68.87999725341797,-3.112501865393225,69.76599884033203,0.1717902207964983
4984,2020-04-24,69.79000091552734,69.86399841308594,67.98600006103516,69.50599670410156,1917500.0,0.01776238616739989,7.694452784204299,-0.17466439567761188,62.45708814039417,64.4793284421541,-0.36973874528391093,-3.582271127964418,-4.186501635923065,-4.8443102668489075,11.21285275741412,1.8779983520507812,3.881325337186496,2.7826011657714815,-3.3873055217575256,8.952507853300482,-0.30235217799301495,5.867554509535985,3.355856382568362,70.96773458454204,11.35841524920059,3.084953343764501,4,0.6689987182617188,-5.969001770019531,-8.255001068115234,-7.104001998901367,11.94000244140625,4,0.06677168608086448,1.8019688161296528,68.57199859619139,2.805347376949447,69.73400115966797,1.2049232360755178,68.87999725341797,0.06677168608086448
4985,2020-04-27,71.8479995727539,72.55999755859375,70.4739990234375,71.27999877929688,2655000.0,0.02948844576915155,1.0943794404335587,1.9999731363331095,61.53272538907299,64.92511367243249,-1.9877539518199256,-4.983929772127837,-6.3415906505979365,-6.827177309689986,11.651551187240646,2.7699966430664062,3.9648437854440033,4.261699867248538,-1.3980966658658645,9.921496400362933,1.4318016006913439,7.091598133805732,1.1832206086767627,86.16403951987854,29.962561802528974,2.8298982665571977,4,-1.3889999389648438,-6.802000045776367,-10.420000076293945,-9.16200065612793,11.068000793457031,0,0.07543700870136227,7.694452784204299,69.79000091552734,1.8019688161296528,68.57199859619139,2.805347376949447,69.73400115966797,0.07543700870136227
4986,2020-04-28,70.67400360107422,72.79000091552734,70.15799713134766,72.16000366210938,3766500.0,-0.01633999524914942,-1.0905402662093497,-2.616193635911832,64.82148325983925,64.49072138412313,-0.5061010055368484,-3.244451993330557,-5.282327647915608,-5.595450362914079,12.245329977922605,2.6320037841796875,3.92097254260257,2.623103713989252,-2.3796675883153995,7.625875016293897,0.12171806283693343,5.124489365141571,2.2448722060247093,56.55038765762054,0.0732432373533598,2.5013856511523236,4,-0.21500396728515625,-5.398004531860352,-9.246004104614258,-7.988004684448242,10.327995300292969,1,0.0671533283250838,1.0943794404335587,71.8479995727539,7.694452784204299,69.79000091552734,1.8019688161296528,68.57199859619139,0.0671533283250838
4987,2020-04-29,70.6760025024414,71.75,69.50800323486328,70.47000122070312,2736000.0,2.8283403590290135e-05,-1.1051639963751374,-0.13862804392805986,66.04894958423225,64.12125015698666,-0.4430746589358421,-2.88362400040657,-5.389151268720383,-5.54221820016005,13.170704047544229,2.2419967651367188,3.760156406473854,2.3009025573730497,-2.484593634332967,7.086398749079059,-0.09184553847995858,4.693650653226058,2.1327758178124157,56.59143283708353,-3.723184281277888,2.3927480958530056,4,-0.21700286865234375,-3.923004150390625,-9.248003005981445,-7.99000358581543,14.397994995117188,2,0.03641968145368257,-1.0905402662093497,70.67400360107422,1.0943794404335587,71.8479995727539,7.694452784204299,69.79000091552734,0.03641968145368257
4988,2020-04-30,68.99199676513672,70.77999877929688,67.97799682617189,69.91999816894531,3698500.0,-0.023827122045371962,1.1163135770242403,-4.504833154327618,59.38597293807886,62.80216327491711,0.7823558441867533,-0.9061550084739167,-3.857748246202661,-3.799151952948179,13.347775614449887,2.802001953124986,3.7877933385873632,0.4010971069335909,-4.060327613034701,4.862521826901883,-1.829615253050548,2.63180946691773,3.798004150390625,21.072300025843287,-41.15886450595674,2.230712359984146,4,1.1100044250488281,-2.2389984130859375,-7.9559974670410085,-6.305997848510742,12.833999633789062,3,0.10998384481824952,-1.1051639963751374,70.6760025024414,-1.0905402662093497,70.67400360107422,1.0943794404335587,71.8479995727539,0.10998384481824952
4989,2020-05-01,65.06800079345703,68.12400054931639,64.88400268554689,67.73799896240234,3491000.0,-0.05687610383328656,-1.132984761273344,2.877148846960168,43.54460663198717,59.8849263295432,4.443050496172489,3.084963685250756,-0.0902878120860322,0.17615254684369575,13.578951631716569,4.1079940795898295,3.295744110123451,-3.4650989532470646,-8.082850883574991,1.1526529770808622,-5.773974918411028,-1.1562229880831012,7.614480133056645,2.327322907971318,-54.544139401609044,2.3088759651639617,5,3.769001007080078,1.68499755859375,-4.032001495361321,-2.3820018768310547,16.839996337890625,4,0.22207531769894517,1.1163135770242403,68.99199676513672,-1.1051639963751374,70.6760025024414,-1.0905402662093497,70.67400360107422,0.22207531769894517
4990,2020-05-04,65.91600036621094,66.86599731445311,65.40399932861328,66.15000152587889,2783000.0,0.013032513100343701,-1.324315145340176,0.08764094387390099,44.04808083781296,57.870503964755805,3.343054498884271,2.433894171862562,-1.056990134570455,-0.6098812943556027,13.51680345999679,1.7979965209960795,2.565193272708939,-2.6628993988037166,-7.14941061498557,1.8236118173781364,-4.906155006894636,-0.4196437907127972,6.454541430664065,13.053350767909286,-40.3383435299908,2.2432556080909265,5,2.921001434326172,0.8369979858398438,-5.093000411987298,-3.230001449584961,19.080001831054688,0,0.23991144642976603,-1.132984761273344,65.06800079345703,1.1163135770242403,68.99199676513672,-1.1051639963751374,70.6760025024414,0.23991144642976603
4991,2020-05-05,67.84600067138672,69.51000213623047,67.48600006103516,68.35800170898439,3225000.0,0.029279693768633264,-2.2857116317089936,2.1880277786836406,44.94994146072411,55.877028414708,1.3979685469318355,0.5581881306455045,-3.021173528242713,-2.469896003594073,13.47300509915518,3.5940017700195312,2.004005158678723,-0.749199295043951,-5.221859402380076,3.723460812292174,-2.9855293487120207,1.4871307586241187,4.225079561035159,43.14009822877069,-4.563005602426365,2.236330053668065,5,0.9910011291503906,-1.0010013580322266,-7.275001525878899,-5.160001754760742,14.442001342773438,1,0.2221206783848031,-1.324315145340176,65.91600036621094,-1.132984761273344,65.06800079345703,1.1163135770242403,68.99199676513672,0.2221206783848031
4992,2020-05-06,68.40000152587889,69.87200164794922,68.04000091552734,68.20400238037111,1818500.0,0.008165563909588114,-5.992341515972162,-0.38281005528312984,39.38885570776141,54.01974488332258,0.7094458217153914,0.2539569087630298,-3.6225160886750842,-2.9540029705499506,13.320843676193583,2.0260009765625,1.4921148308145575,-0.345498657226571,-4.559781893975085,3.868784579521943,-2.452640275600828,1.761642961147686,3.3835956046679883,59.63366977225639,17.41988878439262,2.1071416183742584,5,0.43700027465821734,-0.9310035705566264,-7.829002380371072,-5.7140026092529155,13.49600219726564,2,0.18423972360176588,-2.2857116317089936,67.84600067138672,-1.324315145340176,65.91600036621094,-1.132984761273344,65.06800079345703,0.18423972360176588
4993,2020-05-07,69.46399688720703,69.84999847412111,68.58399963378906,68.96800231933594,2119000.0,0.015555487391700984,-1.003162818771714,2.5305955624760386,49.24120521251206,52.55131344689123,-0.2399461744221867,-0.48854859415908436,-4.773659256370138,-3.921248850767995,13.421775338842433,1.449996948242216,1.284805288178788,0.49849700927734375,-3.3501032508210358,4.347097269375723,-1.425803120771846,2.4227971393265335,2.0436164655398557,91.82027173987855,49.10713208397696,1.9243001300491873,5,-0.6269950866699219,-1.71099853515625,-8.651497840881348,-6.777997970581055,13.176002502441406,3,0.22472073750231325,-5.992341515972162,68.40000152587889,-2.2857116317089936,67.84600067138672,-1.324315145340176,65.91600036621094,0.22472073750231325
4994,2020-05-08,71.9540023803711,72.302001953125,70.77200317382812,70.78399658203125,2224500.0,0.03584598647853854,-1.5628278774944249,2.358908492408977,55.511897284585366,51.882332546392604,-2.6716603760798705,-2.601249716675042,-7.169449169152898,-6.298245037256947,13.875401718081642,2.8380050659179688,1.0442425382149167,2.664302444458002,-1.033953520385694,6.362558409301698,0.8151744620361541,4.51343042687985,-7.0699996948242045,94.95506755075293,49.30071638591723,1.8491279824218496,5,-3.1170005798339844,-3.2020034790039062,-10.272003173828125,-9.268003463745117,10.577995300292969,4,0.1371986782106751,-1.003162818771714,69.46399688720703,-5.992341515972162,68.40000152587889,-2.2857116317089936,67.84600067138672,0.1371986782106751
4995,2020-05-11,71.22200012207031,73.01799774169922,71.052001953125,72.05000305175781,2514500.0,-0.010173197238302234,-2.36643325582003,-0.707691304489583,55.94597829880917,50.89616532850037,-2.277274139563815,-1.678549328907792,-6.329033485841634,-5.458450400045621,13.94264631502535,1.9659957885742188,1.0420444391876913,1.7566001892089815,-1.959107910339057,5.47230828875702,-0.10125386056503771,3.6144542389830008,-6.189637451171862,67.5343750430981,18.358958429704167,1.8578540497740208,5,-2.2709999084472656,-2.3700027465820312,-9.586999893188477,-8.536001205444336,10.251998901367188,0,0.1500378673859506,-1.5628278774944249,71.9540023803711,-1.003162818771714,69.46399688720703,-5.992341515972162,68.40000152587889,0.1500378673859506
4996,2020-05-12,72.12999725341797,73.4280014038086,71.64399719238281,71.8759994506836,2550500.0,0.012748829431796338,-3.9693550100945703,-0.30675954592363264,56.06642687982197,49.786996139121456,-3.304525013648089,-2.4143567682451703,-7.060059347466662,-6.251993491321002,13.503087018622079,2.2060012817382812,0.8216589977937474,2.4766975402831974,-1.383470011512685,6.33686509207908,0.5466137643852562,4.406781316181139,-6.778209179687494,75.90935351223989,24.28591697954888,1.9300837758979408,5,-2.9739952087402344,-3.2779998779296875,-9.529997825622559,-9.443998336791992,9.730003356933594,1,0.1783724585299078,-2.36643325582003,71.22200012207031,-1.5628278774944249,71.9540023803711,-1.003162818771714,69.46399688720703,0.1783724585299078
4997,2020-05-13,74.19400024414062,75.19599914550781,72.70600128173828,72.9800033569336,4688000.0,0.028615043245753702,-1.826329622557361,4.779556650246305,63.61259378335553,50.25662067748553,-5.383112355306352,-4.369222301016521,-8.980130175694796,-8.178957785068121,13.377286004036115,3.0660018920898438,0.5138511183584598,4.329200363159174,-0.033464839045848294,8.691865565364196,2.147867762056663,6.510532964261685,-8.357639370605469,84.84575052385743,27.895544427076075,2.181332601102512,5,-4.153999328613281,-4.496002197265625,-11.546500205993652,-11.508001327514648,8.447998046875,2,0.10909240293535394,-3.9693550100945703,72.12999725341797,-2.36643325582003,71.22200012207031,-1.5628278774944249,71.9540023803711,0.10909240293535394
4998,2020-05-14,74.40599822998047,74.51000213623047,71.77200317382812,71.77200317382812,3068500.0,0.002857346755023915,-1.0789704642816798,2.1696884760653843,61.749129439508955,52.279345433876834,-5.304160447592082,-4.665753989280574,-9.153856720110227,-8.26908045040743,12.491219177019817,2.7379989624023438,0.22689078135246632,4.442998504638666,-0.24053766048633918,9.126534669763672,2.1012304220761706,6.784766587201162,-7.820866294687505,82.14282018825169,25.85181038485871,2.3417680825625005,5,-4.105998992919922,-4.708000183105469,-11.61999797821045,-11.719999313354492,9.234001159667969,3,0.10066400117384777,-1.826329622557361,74.19400024414062,-3.9693550100945703,72.12999725341797,-2.36643325582003,71.22200012207031,0.10066400117384777
4999,2020-05-15,74.88200378417969,74.9739990234375,73.63999938964844,73.78399658203125,2786000.0,0.0063974083477509325,1.0811264386969304,0.41686000874746193,58.39885816772076,53.87387624831103,-4.740124863017826,-4.991766906856881,-9.612608521815417,-8.612786632096757,12.149915999436285,1.3339996337890625,-0.07759754920505202,4.661303710937503,-0.5096040273460716,9.832211449221077,2.0758498417957156,7.24675758007929,-7.608002472069529,92.42288672624373,38.26194796690943,2.5854538691417903,5,-3.541004180908203,-5.1840057373046875,-12.096003532409668,-12.196004867553711,12.131996154785156,4,0.10360293813488708,-1.0789704642816798,74.40599822998047,-1.826329622557361,74.19400024414062,-3.9693550100945703,72.12999725341797,0.10360293813488708
5000,2020-05-18,76.3759994506836,77.197998046875,74.73799896240234,77.0,3449000.0,0.019951331307984432,3.8235434914318627,-0.5683027835295099,65.509723304803,56.158296453208685,-5.134255274519333,-6.28753226723471,-11.041137048882817,-9.958672184772581,11.997646663448755,2.4599990844726562,-0.08444508539801632,5.824799346923825,-0.024235018562166033,11.673833712409817,2.9002821641808367,8.749316529666814,-8.46823831190163,85.19988351232324,30.04652157489157,2.924517182742992,5,-3.756999969482422,-5.334999084472656,-13.543998718261719,-13.690000534057617,11.115997314453125,0,0.0806012133949936,1.0811264386969304,74.88200378417969,-1.0789704642816798,74.40599822998047,-1.826329622557361,74.19400024414062,0.0806012133949936
5001,2020-05-19,79.13800048828125,79.96600341796875,76.16999816894531,77.00199890136719,6416000.0,0.03616320647143989,1.0021085416054694,-3.423076452823729,70.01228742839099,59.56089997772308,-6.8459650165168,-8.687013541566301,-13.607770707434668,-12.547014989760854,12.673332210444906,3.7960052490234375,0.7053510462444166,8.07390022277832,1.1429307508422255,15.004869694714415,4.608415486810273,11.539384958746368,-10.301215658689983,89.89500970201229,33.480898067886265,3.4654847359680443,5,-4.862998962402344,-6.7129974365234375,-16.347500801086426,-16.452001571655273,8.073997497558594,1,0.029518038372755795,3.8235434914318627,76.3759994506836,1.0811264386969304,74.88200378417969,-1.0789704642816798,74.40599822998047,0.029518038372755795
5002,2020-05-20,78.06199645996094,79.89800262451172,76.3740005493164,77.80000305175781,7632500.0,-0.013596553131003719,-1.2633293969492208,0.1226559988570204,72.08531663244078,62.099134579937385,-4.755350945156877,-7.330969679507575,-12.367183193438535,-11.31912309370017,13.37184345751993,3.5240020751953125,1.4818415486290206,6.581496429443362,-0.9845734935790063,14.147566352465724,2.798461467932185,10.36453139095454,-7.889705399764367,76.76340125362661,15.222851780166927,3.783034961511181,5,-2.6929931640625,-5.636993408203125,-14.215495109558105,-15.375997543334961,9.548004150390625,2,0.04865368966496608,1.0021085416054694,79.13800048828125,3.8235434914318627,76.3759994506836,1.0811264386969304,74.88200378417969,0.04865368966496608
5003,2020-05-21,80.35199737548828,80.41400146484375,77.57599639892578,77.72000122070312,4120000.0,0.029335669331771674,1.0595069691475079,10.046039603960397,90.43383380522528,65.97934974889738,-5.965839942585646,-9.16298360489364,-14.458664178133304,-13.441835012855734,14.556661903935955,2.8380050659179688,2.231404299854532,8.28249740600586,-0.11827176763321745,16.683266579644936,4.082112819186321,12.482881992825398,-9.004460832359044,99.08467566636106,28.81254940864325,4.20038458681954,5,-4.618995666503906,-7.702995300292969,-15.9819974899292,-17.665998458862305,6.176002502441406,3,0.028499614077122093,-1.2633293969492208,78.06199645996094,1.0021085416054694,79.13800048828125,3.8235434914318627,76.3759994506836,0.028499614077122093
5004,2020-05-22,74.44999694824219,77.05000305175781,73.08000183105469,76.87799835205078,6235000.0,-0.07345181974339476,1.8643475819702586,-0.9224942822938075,67.81329426378315,67.29794041167227,0.36593285734356584,-3.050361349256221,-8.251900453365735,-7.397119614084573,15.153230576799398,7.271995544433594,2.990982061062965,2.1474971771240234,-6.245560789456235,10.540555143704275,-2.0490318061660986,6.3440261604141455,-1.8331553160729186,18.680054344094657,-56.399661270961246,4.1965289832901265,5,1.5790023803710938,-1.800994873046875,-8.759997367858887,-11.516996383666992,11.426002502441406,4,0.12343858721438439,1.0595069691475079,80.35199737548828,-1.2633293969492208,78.06199645996094,1.0021085416054694,79.13800048828125,0.12343858721438439
5005,2020-05-26,77.26799774169922,79.08000183105469,76.24800109863281,76.41999816894531,4500000.0,0.03785091885787595,-3.7517041417845967,-0.3492582711952816,68.96383763112344,68.73098605070575,-1.6810308539354537,-5.735554762138634,-10.869761192617673,-10.064309998764543,15.152463909243114,4.6300048828125,3.570853063615786,4.694498062133789,-3.9819920759498615,13.37098820021744,0.3562529930919567,9.032743131175621,-4.187995910644531,57.10384673800196,-21.106556772391073,4.338245069041826,5,-1.1749954223632812,-4.618995666503906,-11.172999382019043,-13.929998397827148,8.279998779296875,1,0.12613245434216802,1.8643475819702586,74.44999694824219,1.0595069691475079,80.35199737548828,-1.2633293969492208,78.06199645996094,0.12613245434216802
5006,2020-05-27,75.41999816894531,77.51599884033203,75.0,77.22599792480469,4206000.0,-0.023916752430050314,1.1089666110290404,-2.1297177662417117,63.42974090835186,68.71066906459423,0.7629678918697209,-3.7036549256242495,-8.60330978028584,-8.145162027724894,15.119617886851675,2.5159988403320312,3.8154405215446303,2.609198760986331,-6.1080591417473755,11.326456663720037,-1.7494301903805223,6.967827712353184,-2.339996337890625,31.906142006195893,-46.64424297606526,4.3586289513668515,5,0.673004150390625,-2.77099609375,-9.324999809265137,-12.081998825073242,10.762001037597656,2,0.16006362886869074,-3.7517041417845967,77.26799774169922,1.8643475819702586,74.44999694824219,1.0595069691475079,80.35199737548828,0.16006362886869074
5007,2020-05-28,73.25,75.1760025024414,73.12000274658203,75.0,4222000.0,-0.028772185383568738,-1.0457764922908743,0.9689923790533804,56.948831660208945,68.17730264467203,3.1122655517571047,-1.4028571592357224,-6.111526803019544,-5.903010146665679,15.122566975420204,2.2999954223632812,4.086040954132812,0.31050071716308025,-8.349869355816253,8.970870790142413,-4.019684319326586,4.640685753652747,7.16400146484375,2.317946242621832,-71.4741431292491,4.33018503648967,5,3.4970016479492188,-0.6009979248046875,-7.155001640319824,-9.91200065612793,14.758003234863281,3,0.19060748103535619,1.1089666110290404,75.41999816894531,-3.7517041417845967,77.26799774169922,1.8643475819702586,74.44999694824219,0.19060748103535619
5008,2020-05-29,76.58000183105469,76.75,72.2020034790039,73.69599914550781,5543000.0,0.04546077585057584,1.8213386467759645,-1.6480015345982142,58.23658940464822,68.1592727821084,0.13754050515512972,-4.358710589939818,-8.911032598152858,-9.138845846972146,15.858649633906158,4.547996520996094,4.402800147751435,3.2611022949218693,-5.335728677952915,11.857933267796653,-1.0373131915155227,7.559517781359261,3.6881196594238332,63.65221577503597,-7.154614519438255,4.2984154864373885,5,-0.2719993591308594,-3.930999755859375,-10.485003471374512,-13.242002487182617,12.277999877929688,4,0.14403236505047978,-1.0457764922908743,73.25,1.1089666110290404,75.41999816894531,-3.7517041417845967,77.26799774169922,0.14403236505047978
5009,2020-06-01,79.51799774169922,79.56600189208984,74.28600311279297,77.97200012207031,6183500.0,0.03836505406628388,5.431156810905999,0.5360597018084082,63.6951879753415,67.95765774550156,-2.317379851975801,-6.491463583930027,-11.40724244639334,-11.97731334825744,16.744827761217874,5.279998779296875,4.46860953846371,5.476598358154291,-2.6144949398656934,13.567691656174276,1.431051709144299,9.522145007164283,0.42747902832032025,99.34812383575041,26.965438147641493,4.045546649009996,6,-3.2099952697753906,-6.868995666503906,-13.194499015808105,-16.17999839782715,11.394004821777344,0,0.08815617011637134,1.8213386467759645,76.58000183105469,-1.0457764922908743,73.25,1.1089666110290404,75.41999816894531,0.08815617011637134
5010,2020-06-02,81.7300033569336,83.29199981689453,78.4020004272461,79.77999877929688,7653000.0,0.02781767245221256,-1.078197219632797,1.261324437294275,65.19372454011614,67.42226186902658,-4.12370358595382,-7.8610165717768155,-13.103190445191899,-14.085433848680125,17.944271744240524,4.8899993896484375,4.664518153030798,6.897903823852545,-0.9365799153768535,14.732387563081943,2.9806619542378456,10.815145693467244,-9.527999877929688,85.91526622399194,13.401235433606928,3.917241869614698,6,-3.983001708984375,-7.642002105712891,-14.590003967285156,-18.392004013061523,14.9219970703125,1,0.05072795697368915,5.431156810905999,79.51799774169922,1.8213386467759645,76.58000183105469,-1.0457764922908743,73.25,0.05072795697368915
5011,2020-06-03,82.91600036621094,85.0,82.41400146484375,84.04000091552734,6975500.0,0.014511158210746888,-1.4304516332581627,-0.5764091849869518,64.19873484318185,66.54597500355337,-5.271821679087765,-8.284889927129129,-13.837298178655246,-15.183098211059601,19.583137881017798,3.2699966430664062,4.990922547343388,7.330400848388678,-0.5734892567310226,15.234290953508378,3.3784557958288275,11.282345900948528,-10.49219696044922,83.71620409202252,12.234865670702547,3.951945052559852,6,-4.314998626708984,-7.9739990234375,-15.163500785827637,-19.578001022338867,13.975997924804688,2,0.03174292227266817,-1.078197219632797,81.7300033569336,5.431156810905999,79.51799774169922,1.8213386467759645,76.58000183105469,0.03174292227266817
5012,2020-06-04,81.00199890136719,84.802001953125,80.25199890136719,83.04399871826172,7779500.0,-0.02308362024687971,-1.5691718164723418,1.8167249278805362,60.173986680100946,63.183769767428444,-3.237367389384957,-5.669024809797065,-11.645714374037425,-13.1927215115155,20.94104454145902,4.5500030517578125,5.025454210645549,4.786299514770505,-2.7040953333455207,12.27669436288653,1.041102090712485,8.531496938828525,-8.075147631835932,68.76072678974569,-1.3153297426922848,3.745197424058013,6,-2.4009971618652344,-6.05999755859375,-13.134499549865723,-17.663999557495117,14.396003723144531,3,0.06394904293020298,-1.4304516332581627,82.91600036621094,-1.078197219632797,81.7300033569336,5.431156810905999,79.51799774169922,0.06394904293020298
5013,2020-06-05,85.0739974975586,85.46600341796875,82.03600311279297,82.97799682617188,7681000.0,0.05027034704599953,1.3819343080195714,-1.026445082925772,64.15082947312223,62.77682923513279,-7.341105934725277,-8.971576747827953,-15.284380584265278,-17.19780525600875,22.417669288176974,4.4640045166015625,4.789765750519393,8.077798080444339,0.3019390283877641,15.853657132500913,4.189868554416051,11.965727606472626,-11.664220278808585,96.49368595966249,28.036299092696908,3.8879295260282896,6,-6.239994049072266,-9.898994445800781,-16.467998504638672,-21.735998153686523,10.136001586914062,4,0.03448769099381854,-1.5691718164723418,81.00199890136719,-1.4304516332581627,82.91600036621094,-1.078197219632797,81.7300033569336,0.03448769099381854
5014,2020-06-08,81.82599639892578,85.19400024414062,80.81600189208984,85.0,6781000.0,-0.038178540966363084,1.4581658202660646,-1.5143142101067606,57.21547955118174,61.47145611513926,-3.2819170915580287,-5.213361543309219,-11.696588508000772,-13.899117005612254,23.070934354064526,4.377998352050781,4.518298151691781,4.336197280883795,-3.3447332907666123,12.017127852534202,0.4957319950585912,8.176662566708998,-7.692845608222655,48.47104363031149,-17.13039946802069,3.840465285825207,6,-2.991992950439453,-6.650993347167969,-13.398496627807617,-18.48799705505371,12.616004943847656,0,0.0859385234464547,1.3819343080195714,85.0739974975586,-1.5691718164723418,81.00199890136719,-1.4304516332581627,82.91600036621094,0.0859385234464547
5015,2020-06-09,81.90799713134766,82.85600280761719,80.64600372314453,81.5999984741211,4070000.0,0.0010021354585416642,1.0054347073565861,-0.09703790415433762,53.94743794730486,60.41786689724515,-2.9463581351852497,-4.694432556595629,-11.323874205450096,-13.919124454333001,23.534371608128552,2.2099990844726562,3.67265018704731,3.8838981628418026,-3.4396031776186504,11.207399503302256,0.22214749261156896,7.545648833072036,-7.094875183008597,31.76058295898509,-29.496897659326798,3.661750670230228,6,-3.073993682861328,-6.472995758056641,-14.112997055053711,-18.569997787475586,8.092002868652344,1,0.10992828231033513,1.4581658202660646,81.82599639892578,1.3819343080195714,85.0739974975586,-1.5691718164723418,81.00199890136719,0.10992828231033513
5016,2020-06-10,84.99600219726562,85.3759994506836,80.9000015258789,82.73600006103516,8340000.0,0.0377008982525362,1.964240331247458,7.337701263314342,59.345523196867454,60.68416595687387,-5.065890256451283,-7.134939261359548,-13.947754661268618,-16.94076102229434,24.090517036643373,4.4759979248046875,3.7656134157824965,6.328602981567386,-1.0748135397042375,13.732019502839009,2.626894720931574,10.030311242203197,-9.543707360748783,90.9857918379889,30.38063683455018,3.7017082606358134,6,-6.161998748779297,-8.520000457763672,-17.20100212097168,-21.658002853393555,6.458000183105469,2,0.13713584084729402,1.0054347073565861,81.90799713134766,1.4581658202660646,81.82599639892578,1.3819343080195714,85.0739974975586,0.13713584084729402
5017,2020-06-11,82.28800201416016,83.1520004272461,80.68000030517578,82.23600006103516,15086500.0,-0.031860324169371235,1.7775301318428858,0.02300969202256408,52.58023817145107,60.055682486518634,-1.0516143147319497,-3.994253086626898,-10.888116425306407,-14.180475415573923,24.160579787162533,4.316001892089844,3.5579309294768677,3.215902709960943,-4.041355869495106,10.473161289416993,-0.4127265797670816,6.844531999688968,-6.234884662756201,34.066356742279986,-20.776174603510107,3.628629289728028,6,-2.411998748779297,-5.534999847412109,-14.447001457214355,-18.950002670288086,11.889999389648438,3,0.1774741872374348,1.964240331247458,84.99600219726562,1.0054347073565861,81.90799713134766,1.4581658202660646,81.82599639892578,0.1774741872374348
5018,2020-06-12,81.89600372314453,83.7300033569336,80.76799774169922,83.11000061035156,7045500.0,-0.004763735677385528,1.4140201647126855,-23.345217136150236,61.63220297247425,59.8264619306445,0.19417996392812142,-3.1751425708833807,-10.157388312114534,-13.709167628571166,24.67352078165691,2.962005615234375,3.6544571663199434,2.449404144287115,-4.5629006459978,9.46170893457203,-1.0567482508553496,5.95555653942958,-5.278113207746685,26.427085181541045,-31.626983494816088,3.506152395142458,6,0.037998199462890625,-4.871002197265625,-13.743003845214844,-18.55800437927246,12.475997924804688,4,0.16486761609286438,1.7775301318428858,82.28800201416016,1.964240331247458,84.99600219726562,1.0054347073565861,81.90799713134766,0.16486761609286438
5019,2020-06-15,82.63999938964844,83.1240005493164,80.35600280761719,80.99600219726562,4934500.0,0.009084639453458943,1.119447365346419,-1.3542021480508544,58.97367665099852,59.13534549852032,-0.06748425614361508,-3.4869035975963527,-10.596929176347615,-14.366614610861063,25.027074698459256,2.7679977416992188,4.190844206295395,2.805500030517578,-3.998862819631867,9.609862880667023,-0.5966813945571374,6.207681455592294,-5.491222100096337,45.49797030613346,-12.152650381958914,3.40218142507472,6,0.21900177001953125,-4.52099609375,-14.344999313354492,-19.302000045776367,10.382003784179688,0,0.15210551533956984,1.4140201647126855,81.89600372314453,1.7775301318428858,82.28800201416016,1.964240331247458,84.99600219726562,0.15210551533956984
5020,2020-06-16,82.53199768066406,84.86199951171875,81.94000244140625,84.86199951171875,4901000.0,-0.0013068938744196235,1.5081500206288188,-1.4172784733759665,62.613505911210865,58.959208950523546,0.1857808759503854,-3.050461962611678,-10.139991271952454,-14.155175816950532,24.937634046889546,2.9219970703125,4.48737519033989,2.3896984100341854,-4.312106380678813,9.091503200747184,-0.9612039853223138,5.7406008053906845,-4.884186823406964,43.34654040162254,-16.83517409937363,3.3509023953564996,6,0.32700347900390625,-4.2729949951171875,-13.737497329711914,-19.193998336791992,8.552001953125,1,0.14430771090979788,1.119447365346419,82.63999938964844,1.4140201647126855,81.89600372314453,1.7775301318428858,82.28800201416016,0.14430771090979788
5021,2020-06-17,81.4739990234375,83.41600036621094,81.2300033569336,83.18000030517578,5175000.0,-0.012819254191813068,1.0073421490498293,0.7321888159058016,65.1846352794674,59.51594768378649,1.137322295737647,-1.9062156596725117,-8.81939560063823,-12.977158756407718,24.112233601468308,2.1859970092773438,4.342115180105836,1.2148998260498018,-5.494627636023509,7.924427288123113,-2.1398639049868535,4.569663557086457,-3.3570966125377026,24.811296794839233,-40.9263238281802,3.354763731036653,6,1.4370040893554688,-2.9189987182617188,-12.572500228881836,-18.13599967956543,8.192001342773438,2,0.10464689445414166,1.5081500206288188,82.53199768066406,1.119447365346419,82.63999938964844,1.4140201647126855,81.89600372314453,0.10464689445414166
5022,2020-06-18,81.86000061035156,82.97200012207031,81.3759994506836,81.91000366210938,2728000.0,0.0047377272693220895,-2.135544696924276,0.02931009038097751,60.93801465061131,59.15896825906305,0.9899290348757859,-2.100800330149326,-8.864362817177877,-13.220390590493167,23.24222749034068,1.5960006713867188,3.9601053145398026,1.411001205444336,-5.251521428061636,8.073523838950308,-1.9202601113086502,4.742262522197322,-3.3021521390276263,33.377694248319536,-31.276064004296153,3.3312613167529848,6,1.0060005187988281,-3.240997314453125,-12.856000900268555,-18.522001266479492,8.522003173828125,3,0.11720011847649969,1.0073421490498293,81.4739990234375,1.5081500206288188,82.53199768066406,1.119447365346419,82.63999938964844,0.11720011847649969
5023,2020-06-19,82.64199829101562,83.76799774169922,81.65399932861328,83.197998046875,4721000.0,0.009552866782720049,1.4929239129456855,11.119316447970705,57.10646058279817,59.14685504035376,-0.1936960953610054,-2.8484836497260915,-9.278569529114918,-13.87207993071658,22.2764408656775,2.1139984130859375,3.5474921527851677,2.0784988403320312,-4.655333520617404,8.812331201281467,-1.2884173401426864,5.445415020806749,-3.669660522892997,50.73229373021114,-9.139067971191658,3.3669161804747176,6,0.22400283813476562,-4.0229949951171875,-12.772998809814453,-18.457998275756836,7.41400146484375,4,0.13959007951586644,-2.135544696924276,81.86000061035156,1.0073421490498293,81.4739990234375,1.5081500206288188,82.53199768066406,0.13959007951586644
5024,2020-06-22,83.63999938964844,83.64199829101562,82.01200103759766,83.30000305175781,2890000.0,0.012076197566259772,8.476889638041165,-0.6115044733519952,54.59885423138236,59.21923462747349,-1.0139481045299306,-3.2914458252012935,-9.902688284923983,-14.750082495587279,23.127358957334398,1.6299972534179688,3.4291929043160962,2.616999816894534,-3.59425479904165,8.828254432830718,-0.48862749107355796,5.722627124862626,-4.278041682535047,66.35458656914251,9.373700913850953,3.10562730796809,6,-0.7739982604980469,-4.805995941162109,-13.641000747680664,-19.45599937438965,6.840003967285156,0,0.1283118404664767,1.4929239129456855,82.64199829101562,-2.135544696924276,81.86000061035156,1.0073421490498293,81.4739990234375,0.1283118404664767
5025,2020-06-23,87.01399993896484,87.5719985961914,84.64399719238281,85.0,7226000.0,0.040339557316328545,-1.14819914750226,5.923593034736559,58.92654689331712,59.172681704856785,-4.0090927060149255,-6.216591339727103,-12.928040100240835,-17.96616176946958,23.80789578967147,3.9319992065429688,2.854711079542824,5.503700256347656,-0.9899617101061864,11.997362222801499,2.256869273120742,8.75053123957457,-7.28579948920013,91.20152828604357,36.049160921164194,3.2468309832269195,6,-3.049999237060547,-7.1269989013671875,-16.4945011138916,-22.829999923706055,3.2300033569335938,1,0.06904639758059083,8.476889638041165,83.63999938964844,1.4929239129456855,82.64199829101562,-2.135544696924276,81.86000061035156,0.06904639758059083
5026,2020-06-24,87.49199676513672,88.3740005493164,84.70800018310547,87.4000015258789,4967500.0,0.005493332412108032,2.950425453200148,0.0456778758916429,65.08039442534357,60.56158795528929,-4.57713338229604,-6.054215478169112,-13.066051472736405,-18.25873414383895,25.026789791307074,3.6660003662109375,2.822439872832149,5.378097152709955,-0.974665813424366,11.730860118844276,2.2017156696427946,8.554478635777116,-7.136292463657867,87.39634687465248,32.562272070578345,3.176381483067163,6,-3.126995086669922,-7.2039947509765625,-15.661996841430664,-22.306997299194336,4.1920013427734375,2,0.04105521649362642,-1.14819914750226,87.01399993896484,8.476889638041165,83.63999938964844,1.4929239129456855,82.64199829101562,0.04105521649362642
5027,2020-06-25,87.21199798583984,87.72000122070312,85.697998046875,86.40599822998047,3156500.0,-0.003200278764336595,1.2195348681400588,8.761320285287775,56.030691466147196,59.93919778791962,-3.9394921554204103,-4.927207758684602,-12.49363370340069,-17.82096721983322,26.94609756595937,2.022003173828125,2.9636891850652205,4.399998474121091,-0.8188662641237272,9.618863212365909,1.7905661049986747,7.009430843243507,-6.054464059577242,82.7082983274372,31.77474449109583,2.609432369122409,6,-2.846996307373047,-6.9239959716796875,-13.861995697021484,-20.642995834350586,6.58599853515625,3,0.028138357531604097,2.950425453200148,87.49199676513672,-1.14819914750226,87.01399993896484,8.476889638041165,83.63999938964844,0.028138357531604097
5028,2020-06-26,87.61000061035156,88.36000061035156,86.62999725341797,87.28600311279297,2975500.0,0.004563622365082676,-1.1149066150581761,0.4019821286585135,69.44072474122063,61.10220313127763,-3.8461947051019507,-4.697336397696702,-12.668449178609123,-18.099534653573215,28.59038666117315,1.7300033569335938,2.630489473421818,4.246501159667972,-0.5101802197141865,9.00318253905013,1.8681604699768997,6.6248418493590435,-5.730820021783586,87.99119777426009,35.22820728396188,2.3783406896910773,6,-2.8079986572265625,-7.321998596191406,-13.712997436523438,-21.040998458862305,8.346000671386719,4,0.03164025972510487,1.2195348681400588,87.21199798583984,2.950425453200148,87.49199676513672,-1.14819914750226,87.01399993896484,0.03164025972510487
5029,2020-06-29,86.52799987792969,87.01399993896484,85.27400207519531,87.01399993896484,3008000.0,-0.012350196608650998,6.160484136826738,-1.500011773847929,64.55027370381744,61.31739955267836,-2.4078984181802667,-3.228777809267598,-11.283738740924548,-16.887594078190148,29.413708495924944,2.33599853515625,2.787219678515399,2.814000320434573,-1.7798802167309447,7.407880857600091,0.5170600518518143,5.110940589017332,-3.999337293286871,50.50940991902213,-4.7074067649654125,2.2969402685827616,6,-1.7259979248046875,-6.239997863769531,-12.336997985839844,-19.73499870300293,9.63800048828125,0,0.04077292764084284,-1.1149066150581761,87.61000061035156,1.2195348681400588,87.21199798583984,2.950425453200148,87.49199676513672,0.04077292764084284
5030,2020-06-30,85.8759994506836,87.55599975585938,85.35399627685547,86.88400268554688,3062000.0,-0.007535138084387882,-1.146192198868981,2.074080469694353,53.27380056959356,59.993973473803486,-1.376411881972544,-2.3718499096112566,-10.331588797907614,-16.136962650404712,29.563636263210235,2.2020034790039062,2.6341429571835846,1.9547000885009709,-2.636396461748575,6.545796638750517,-0.340848186623802,4.250248363625744,-2.7628030695734225,31.860315081892153,-18.054037682611153,2.2955482751247707,6,-1.0009994506835938,-5.5879974365234375,-11.536998748779297,-19.082998275756836,10.52999877929689,1,0.05361223084098099,6.160484136826738,86.52799987792969,-1.1149066150581761,87.61000061035156,1.2195348681400588,87.21199798583984,0.05361223084098099
5031,2020-07-01,85.5479965209961,86.35399627685547,85.00199890136719,85.60399627685547,3518000.0,-0.003819494757389852,-1.3554063933009903,0.05555513506558382,64.73777227149061,60.41616876501229,-0.4578910163132406,-1.9358039395555267,-9.672496493086769,-15.688465525779932,29.354159516957328,1.3519973754882812,2.5575702004466194,1.4950973510742216,-3.125461812453551,6.115656514601994,-0.8151822306896719,3.805376932838115,-1.9087197230653032,16.2595992184305,-34.18636466569326,2.3102795817638877,7,-0.53399658203125,-5.2599945068359375,-11.176994323730469,-18.754995346069336,7.7520065307617045,2,0.0548932408224172,-1.146192198868981,85.8759994506836,6.160484136826738,86.52799987792969,-1.1149066150581761,87.61000061035156,0.0548932408224172
5032,2020-07-02,86.18199920654297,87.53800201416016,85.89199829101562,87.36000061035156,4309500.0,0.007411075785874965,1.1460224305572824,21.0358310626703,68.96122253904478,61.73336453792858,-0.4630385971455979,-2.278664620056034,-9.988747601763691,-16.23778031880694,29.96289910225457,1.9900054931640625,2.408291121736454,1.8701000213623047,-2.6089482217963678,6.349148264520977,-0.36942410021703154,4.109624142941641,-2.0692500334736224,35.139955468714504,-17.586453607905547,2.239524121579333,7,-0.9889984130859375,-5.8939971923828125,-11.810997009277344,-19.38899803161621,5.094001770019531,3,0.06384162530485216,-1.3554063933009903,85.5479965209961,-1.146192198868981,85.8759994506836,6.160484136826738,86.52799987792969,0.06384162530485216
5033,2020-07-06,88.00800323486328,89.84400177001953,87.23200225830078,88.12999725341797,5185500.0,0.021187765950336335,-2.1206759823894554,0.10356016398645104,71.67312408783407,63.63050563308988,-1.6179752710621074,-4.082923656560908,-11.431769830730985,-17.962732618440626,30.645322278948278,3.6620025634765625,2.3338916145270048,3.549403762817377,-1.217673447350876,8.31648097298563,1.1658651577332506,5.932942367901504,-3.469128924169226,62.08183710417221,8.092386865222984,2.383538605084128,7,-0.7640037536621094,-6.9850006103515625,-13.310001373291016,-21.215002059936523,2.8939971923828125,0,0.06578939497901448,1.1460224305572824,86.18199920654297,-1.3554063933009903,85.5479965209961,-1.146192198868981,85.8759994506836,0.06578939497901448
5034,2020-07-07,88.85800170898438,89.93800354003906,87.51799774169922,87.87799835205078,4685500.0,0.009658195196779351,-1.8470579787544374,-8.033208255159474,74.097213987952,65.31613531027153,-1.8438628747924781,-4.615741691764214,-11.920279056574714,-18.697216281019394,31.77893733310479,2.4200057983398438,2.467292682810438,4.047801971435547,-0.9341772489640334,9.029781191835127,1.5568123612357567,6.538791581635337,-3.6825121031712627,78.1199186363552,21.843019590416617,2.490989610199793,7,-1.5349998474121094,-6.745998382568359,-14.379499435424805,-22.065000534057617,6.047996520996108,1,0.07988025204528348,-2.1206759823894554,88.00800323486328,1.1460224305572824,86.18199920654297,-1.3554063933009903,85.5479965209961,0.07988025204528348
5035,2020-07-08,90.91200256347656,91.197998046875,89.73799896240234,90.56999969482422,4838000.0,0.023115541819398233,2.194767902904031,0.34898132361756623,83.41593733117233,67.35341785536362,-3.6730437088061905,-6.28271651802217,-13.647815466521536,-20.641810043271164,33.11871193870666,2.339996337890625,2.769032348549729,5.651602554321286,0.1714725598525746,11.131732548789998,2.9115375570869304,8.391667551555642,-5.069761006871815,95.38419104518779,33.676040462816204,2.7400649972343567,7,-2.8120040893554688,-6.112003326416016,-16.433500289916992,-24.119001388549805,2.0619964599609375,2,0.05779212485244645,-1.8470579787544374,88.85800170898438,-2.1206759823894554,88.00800323486328,1.1460224305572824,86.18199920654297,0.05779212485244645
5036,2020-07-09,96.6520004272461,100.65399932861328,95.5999984741211,98.84600067138672,10859000.0,0.06313795430654778,-1.3517896575473776,-6.4151515827514665,87.9749322203937,70.90277793916879,-8.914507108662988,-11.704814511637196,-18.95007142992803,-26.23890231335041,34.457927013935894,9.741996765136719,3.2671560475987604,10.808800506591794,3.331723865100969,18.28587714808262,7.0702621858463885,14.5473388273372,-9.9528378321981,72.88986167136548,7.284229268580191,3.73853832074541,7,-3.8240013122558594,-6.199001312255859,-20.734498977661133,-27.937000274658203,-4.374000549316406,3,-0.0025452364791019866,2.194767902904031,90.91200256347656,-1.8470579787544374,88.85800170898438,-2.1206759823894554,88.00800323486328,-0.0025452364791019866
5037,2020-07-10,96.89199829101562,98.4000015258789,94.77200317382812,98.2020034790039,6865000.0,0.002483113258997527,3.2532187881525343,0.5970852516934889,87.63070582556117,72.92388694853996,-8.53448901515246,-11.377974626924754,-18.740577747895372,-26.32708060726887,35.82089619660487,3.6279983520507812,3.4333369475553326,10.318598556518552,1.5606922379874675,19.076504875049636,5.939645397253017,14.697551715784087,-7.680965083925884,71.97137640628269,4.299122128302017,4.3789531592655395,7,-4.063999176025391,-6.438999176025391,-20.12049674987793,-26.097997665405273,-1.9779968261718608,4,-0.03707215562289523,-1.3517896575473776,96.6520004272461,2.194767902904031,90.91200256347656,-1.8470579787544374,88.85800170898438,-0.03707215562289523
5038,2020-07-13,95.39800262451172,98.49600219726562,94.88800048828124,97.10399627685548,4821500.0,-0.01541918520471297,-1.6471052499006271,1.3022800733816828,80.25734186872651,74.66911674464096,-6.5035009897597575,-9.29725348787943,-16.750894509719274,-24.70131313711994,37.139002523005765,3.608001708984389,3.4077084077541144,8.149502944946292,-1.1548228023109317,17.453828692203516,3.49734007131768,12.801665818574904,-4.1272355155477385,59.98784965634042,-7.526760678775425,4.6521628736286145,7,-2.5700035095214844,-4.893001556396484,-18.626501083374023,-24.37400245666504,0.5659942626953267,0,-0.04320846909314746,3.2532187881525343,96.89199829101562,-1.3517896575473776,96.6520004272461,2.194767902904031,90.91200256347656,-0.04320846909314746
5039,2020-07-14,95.20999908447266,95.3939971923828,91.7699966430664,92.38400268554688,3926000.0,-0.001970728263347876,1.2692604438626818,-1.6565105005187513,75.2277686608734,77.10844653256095,-5.536684362351991,-8.55802703906366,-15.932666539106265,-24.359098924494646,38.22349006026891,3.6280059814453125,3.697801639713191,7.3329994201660185,-2.3510267313278064,17.017025571659843,2.490986344419113,12.175012495912924,5.444000244140625,50.1282515435615,-13.795681838393428,4.842013075746909,7,-2.381999969482422,-4.704998016357422,-18.205495834350586,-22.475997924804688,-0.06600189208985796,1,-0.045247334299461595,-1.6471052499006271,95.39800262451172,3.2532187881525343,96.89199829101562,-1.3517896575473776,96.6520004272461,-0.045247334299461595
5040,2020-07-15,94.44200134277344,96.11399841308594,94.18800354003906,96.11399841308594,3618500.0,-0.008066355940386405,1.303825655252975,-0.5916486910415244,71.0173061793281,77.80617252232068,-3.8284154017926966,-7.222303613481159,-14.557712448487337,-23.424334565408913,39.026907010808365,1.925994873046875,3.7463280158576993,5.969501495361328,-3.7950370671582903,15.734040057880947,1.087232214101519,10.851770776621137,6.0343179321289,30.076585907093857,-29.602696578811695,4.8822692812598065,7,-1.1690025329589844,-3.937000274658203,-17.437498092651367,-21.70800018310547,1.4160003662109375,2,0.004913035308548697,1.2692604438626818,95.20999908447266,-1.6471052499006271,95.39800262451172,3.2532187881525343,96.89199829101562,0.004913035308548697
5041,2020-07-16,90.0,91.6520004272461,89.31600189208984,91.59600067138672,4295000.0,-0.04703417208040073,1.735360989141068,0.9545475286559101,56.7356037434746,76.44777043392398,1.4656430557493536,-2.2227675805374076,-9.610076272967092,-18.80773736452055,39.54781326428855,5.125999450683594,3.8684272536992808,1.1012001037597656,-8.105366450496845,10.307766658016376,-3.502083173368547,5.704483380888078,10.302192822265624,7.450959533460047,-47.27814285191856,4.603283277128307,7,3.9430007934570312,0.5050010681152344,-12.865497589111328,-17.26599884033203,6.996002197265625,3,0.03304443359375009,1.303825655252975,94.44200134277344,1.2692604438626818,95.20999908447266,-1.6471052499006271,95.39800262451172,0.03304443359375009
5042,2020-07-17,91.4540023803711,91.70800018310548,90.2480010986328,90.61599731445312,2801000.0,0.01615558200412326,1.1693883450570468,-0.5250656098971753,58.83597052203744,75.02142003772435,0.9366139642674796,-3.079021449294288,-10.548982926822845,-20.08627312799365,40.10077353351019,1.708000183105483,4.346793741561385,2.075502395629883,-6.569499111295386,10.720503902555151,-2.2469983578327515,6.398003149092517,8.408742804687506,23.2897648933173,-26.106984174483625,4.322500753462635,7,2.6319961547851562,-0.9490013122558594,-13.798999786376953,-18.720001220703125,7.124000549316406,4,0.009009966498037647,1.735360989141068,90.0,1.303825655252975,94.44200134277344,1.2692604438626818,95.20999908447266,0.009009966498037647
5043,2020-07-20,94.1780014038086,94.78199768066406,91.4000015258789,91.9980010986328,2289500.0,0.02978545446385139,-1.003552550401244,2.601416618869453,66.35034613388976,74.16065694282855,-0.9165113362762867,-5.158962005743064,-12.749913957563166,-22.64254003258904,40.699934225865164,3.3819961547851562,4.827784753853649,4.222701263427737,-4.061678876280425,12.5070814031359,0.08051119357365621,8.364891333281818,5.262874049531263,71.52106501823177,21.345313400621357,4.142190069854078,7,0.8069992065429688,-3.6730003356933594,-15.86349868774414,-21.351999282836914,8.653999328613281,0,0.007814989170129127,1.1693883450570468,91.4540023803711,1.735360989141068,90.0,1.303825655252975,94.44200134277344,0.007814989170129127
5044,2020-07-21,94.37200164794922,97.20999908447266,93.80999755859376,95.99600219726562,2770500.0,0.002059931632110157,-1.4745201797955103,-0.7449542761350424,68.52110324162716,72.50567537732353,-0.27501702625868063,-4.751326180749402,-12.488079980942018,-22.58959042142058,41.474839820113424,3.400001525878892,5.2676608381351855,3.880101394653323,-4.0652708821708785,11.825473671477525,-0.09258474375877768,7.852787533065424,4.663878862940635,64.04866422726982,11.078761129949001,3.972686138412099,7,0.6129989624023438,-3.8670005798339844,-14.892499923706055,-20.922000885009766,8.430000305175781,1,0.01686935967721337,-1.003552550401244,94.1780014038086,1.1693883450570468,91.4540023803711,1.735360989141068,90.0,0.01686935967721337
5045,2020-07-22,93.02200317382812,94.56999969482422,92.42400360107422,93.51599884033205,2656000.0,-0.014305074074376534,-1.5396481438845024,0.3041844208192288,65.59814382609133,70.01936555573438,1.570964494766173,-3.086385499161082,-10.664937841057153,-20.98770232369617,41.2790558706542,2.14599609375,5.526059525819534,2.2297027587890597,-5.615688687361853,10.075094204939973,-1.6929929642863897,6.152398481864509,5.625082192309733,46.947081325470045,-10.225809169758215,3.9226957230754556,7,0.8839988708496094,-2.0800018310546875,-12.533000946044922,-19.288002014160156,9.353996276855469,2,0.02281174287968568,-1.4745201797955103,94.37200164794922,-1.003552550401244,94.1780014038086,1.1693883450570468,91.4540023803711,0.02281174287968568
5046,2020-07-23,91.08399963378906,93.10800170898438,90.43399810791016,93.05999755859376,3009000.0,-0.02083381860114919,1.5810768018499017,4.000030888507844,59.7023201367746,66.91621159031365,2.9458774086294,-0.9122519517924417,-8.295827148158736,-18.778898162906074,40.70184671291357,2.6740036010742188,5.653494177836222,0.1120990753173885,-7.5781032080134025,7.8023013586481795,-3.733002066348007,3.957200216982784,7.1898423933868685,12.008026099068367,-45.97103969416673,3.845101141665398,7,2.822002410888672,-0.141998291015625,-10.52499771118164,-16.350997924804688,9.75,3,0.052413180079811994,-1.5396481438845024,93.02200317382812,-1.4745201797955103,94.37200164794922,-1.003552550401244,94.1780014038086,0.052413180079811994
5047,2020-07-24,89.66600036621094,89.74199676513672,86.80400085449219,88.29000091552734,4207500.0,-0.015568039098846298,2.8455638940068004,-0.696356728623382,53.33547392716804,63.92489293014049,3.610788640307433,0.7367974528996655,-6.520848673065601,-17.125644823163498,39.73697099292807,4.279998779296875,5.417387452811326,-1.4286003112792969,-8.942498375609134,6.08529775305054,-5.185549343444222,2.3283487208856286,8.249528055561555,27.503363430075478,-28.71924779521375,3.7569490321649197,7,2.3409996032714844,1.3489990234375,-8.932998657226562,-14.833000183105469,7.7760009765625,4,0.08174783977335598,1.5810768018499017,91.08399963378906,-1.5396481438845024,93.02200317382812,-1.4745201797955103,94.37200164794922,0.08174783977335598
5048,2020-07-27,90.38200378417969,91.0459976196289,89.66600036621094,90.35800170898438,2725000.0,0.007985227567243625,1.041431538079545,0.017443375564858195,53.082528317027254,61.46431066971314,2.3562219456817957,0.2520355191484498,-6.871027097641019,-17.654865018160848,38.689042075335514,1.3799972534179688,4.403984447359377,-0.8511970520019503,-8.194791628589087,6.492397524585186,-4.522994340295526,2.820600236291625,6.86683298355598,34.38404322786643,-18.280997308030194,3.6717972882935697,7,1.6249961853027344,0.7719955444335938,-9.639501571655273,-15.549003601074219,7.9759979248046875,0,0.09068175966842662,2.8455638940068004,89.66600036621094,1.5810768018499017,91.08399963378906,-1.5396481438845024,93.02200317382812,0.09068175966842662
5049,2020-07-28,90.05599975585938,91.43399810791016,88.81999969482422,88.81999969482422,1910000.0,-0.0036069572998045363,-3.2297706860899353,51.49554990464081,48.138477200750735,58.92221856098232,2.0945065470088906,0.9021543121644271,-6.190789181830098,-17.15561746133386,38.15802435789151,2.6139984130859375,3.326148515815092,-1.3536010742187443,-8.384126372690176,5.676924224252687,-4.868863723454467,2.1616615750169785,6.566146857081691,41.87483114828987,-5.164012395171767,3.5152626492357175,7,1.9510002136230469,1.2770004272460938,-9.313497543334961,-15.222999572753906,8.667999267578125,1,0.14186729380827567,1.041431538079545,90.38200378417969,2.8455638940068004,89.66600036621094,1.5810768018499017,91.08399963378906,0.14186729380827567
5050,2020-07-29,90.4800033569336,91.56999969482422,89.87200164794922,90.05599975585938,2852000.0,0.004708221575727256,-3.2878748470749164,0.343044967747909,32.5413172308715,56.233964504026424,1.1727141760519544,0.8861917965813149,-6.296491715549678,-17.38704814026039,37.48732990692278,1.697998046875,2.457209744980247,-1.1597976684570312,-7.712706592731536,5.393111255817473,-4.4362521305942835,2.116656793680221,5.553054510500544,58.31221453312323,13.942580099494208,3.27645446213725,7,1.5269966125488281,2.168994903564453,-9.630001068115234,-15.647003173828125,6.58599853515625,2,0.136184771651505,-3.2297706860899353,90.05599975585938,1.041431538079545,90.38200378417969,2.8455638940068004,89.66600036621094,0.136184771651505
5051,2020-07-30,90.24400329589844,90.93199920654295,89.60600280761719,90.21600341796876,2295000.0,-0.002608311806799546,-1.1249923583855792,0.06603688708948516,31.19061125775265,53.16225791910588,1.6170121009952254,1.5726753419427268,-5.827411421531025,-16.910118790253506,36.92626370837044,1.325996398925767,1.7608645969445718,-1.6305980682373047,-7.572482727733984,4.311286591259375,-4.601540397985644,1.340344261511035,5.235311150759188,72.1779957706955,30.006833774863253,2.9709423297483384,7,1.7629966735839844,2.4369964599609375,-8.318502426147461,-14.35800552368164,6.805999755859361,3,0.1344354828210126,-3.2878748470749164,90.4800033569336,-3.2297706860899353,90.05599975585938,1.041431538079545,90.38200378417969,0.1344354828210126
5052,2020-07-31,91.68399810791016,91.91000366210938,90.08000183105469,90.78800201416016,2573000.0,0.015956681434999842,1.715121741394338,32.00000000001624,39.45963759316967,50.17440141458143,0.23811328056955006,0.5965990013810654,-6.978099392575942,-18.109414140339936,36.139349995321076,1.8300018310546875,1.1861585136074524,-0.46570320129394815,-5.773502406004326,4.8420960034164295,-3.11960280364913,2.1881964010612336,3.2747975232175435,92.68591378548344,50.58863300768859,2.6538996023551875,7,0.3230018615722656,1.1440010070800781,-9.35749626159668,-15.054996490478516,-0.1360015869140625,4,0.09979932937817071,-1.1249923583855792,90.24400329589844,-3.2878748470749164,90.4800033569336,-3.2297706860899353,90.05599975585938,0.09979932937817071
5053,2020-08-03,93.7979965209961,94.3740005493164,92.78600311279295,92.78600311279295,2571000.0,0.023057441393402156,-2.1383552968848347,1.1294618528610514,46.38763276485046,47.7151269171618,-2.162910681730466,-1.1187454666686563,-8.846086106924332,-19.966028646923746,35.01584814706714,2.69000244140625,1.241279764858504,1.3587955474853572,-3.6192085323967262,6.336799627367441,-1.1302064924556845,3.847797587426399,0.6715114235334738,89.6290252124389,46.542156607144605,2.4890020399410417,8,-3.1109962463378906,-0.9699974060058594,-11.471494674682617,-17.168994903564453,0.60400390625,0,0.03884949526572945,1.715121741394338,91.68399810791016,-1.1249923583855792,90.24400329589844,-3.2878748470749164,90.4800033569336,0.03884949526572945
5054,2020-08-04,95.95600128173828,95.95600128173828,93.43399810791016,93.43399810791016,3070500.0,0.023006938749050354,1.0,2.4921142305720227,53.616124420206106,46.383791427618995,-4.55120358869155,-2.86458968943262,-10.537662512665833,-21.76692575396673,33.92829897369895,2.522003173828125,1.1891298046779468,3.161900329589841,-1.752767475872858,8.07656813505254,0.7045664268584915,5.61923423232119,-9.152000427246094,100.0,52.984378099201194,2.4573339027313525,8,-4.576000213623047,-3.128002166748047,-13.410999298095703,-19.32699966430664,-4.052001953125,1,0.025032310591950768,-2.1383552968848347,93.7979965209961,1.715121741394338,91.68399810791016,-1.1249923583855792,90.24400329589844,0.025032310591950768
5055,2020-08-05,96.16600036621094,97.4219970703125,95.4800033569336,96.02400207519531,1968500.0,0.0021884934935552103,-2.157724323586696,0.05630377173557919,68.45885602096871,47.35673985919612,-4.7699360894664835,-2.80458292368769,-10.360022779394995,-21.68612025804987,32.632803764857655,1.9419937133789062,0.695628721950925,3.1091995239257812,-1.9416679356842508,8.160066983535813,0.5837657941207652,5.634633253730797,-9.178959503173829,83.93042955396902,30.591968821228065,2.5254337298050156,8,-4.053001403808594,-3.338001251220703,-13.62099838256836,-19.536998748779297,-5.0240020751953125,2,0.026599823716130677,1.0,95.95600128173828,-2.1383552968848347,93.7979965209961,1.715121741394338,91.68399810791016,0.026599823716130677
5056,2020-08-06,96.40599822998048,97.3939971923828,95.65599822998048,97.12799835205078,3436000.0,0.0024956623219807295,1.7719330266968611,-5.084569095207293,65.98655004522072,48.7624149834242,-4.666332711337205,-3.2295355803804995,-10.142025092166634,-21.51424578093598,29.951699128364627,1.7379989624023153,0.1139152562331276,3.3614974975586023,-1.6535772970998863,8.37657229221709,0.853960100229358,5.869034894887847,-9.001559118652352,86.1618155934037,27.823511646666972,2.507537397329243,8,-3.2849998474121236,-3.5779991149902486,-13.824497222900405,-19.776996612548842,-3.316001892089858,3,0.0068460850385563266,-2.157724323586696,96.16600036621094,1.0,95.95600128173828,-2.1383552968848347,93.7979965209961,0.0068460850385563266
5057,2020-08-07,93.3000030517578,94.91200256347656,92.26000213623048,94.1999969482422,3555000.0,-0.03221786232442925,1.2822672777172148,1.2465287317455254,47.23378008790865,48.11255406907769,-1.1070639130178819,-0.42840604101731117,-6.534727192410074,-18.049920478858823,27.10007979831857,4.14599609375,-0.4057020068910333,0.43510208129880823,-4.245969650753679,5.1161738133512955,-1.9054337847274354,2.775637947325052,-5.494861622070289,20.14726726407111,-35.01475770563646,2.340535866026243,8,-0.17900466918943891,-0.027004241943345164,-10.649002075195298,-16.671001434326158,2.1959991455078267,4,0.040192924730342305,1.7719330266968611,96.40599822998048,-2.157724323586696,96.16600036621094,1.0,95.95600128173828,0.040192924730342305
5058,2020-08-10,91.2760009765625,93.197998046875,90.66400146484376,92.88800048828124,2718500.0,-0.02169348348330158,1.270611720309539,1.7911227154046274,41.254237653423004,47.347638563819054,1.181315766686609,1.3396362006204185,-4.12995803675831,-15.59479839255286,23.91951471831976,2.636001586914034,-0.6860028333529584,-1.3827999114990206,-5.956005834895706,3.1904060118976645,-3.669402873197356,0.9038030501993148,-3.0861853212499852,9.055932371774418,-43.12383278784958,2.286602961698342,8,2.2379989624023438,2.4529991149902344,-8.535499572753906,-14.64699935913086,3.582000732421875,0,0.0029799239835610614,1.2822672777172148,93.3000030517578,1.7719330266968611,96.40599822998048,-2.157724323586696,96.16600036621094,0.0029799239835610614
5059,2020-08-11,90.9020004272461,92.30999755859376,90.4000015258789,92.18599700927734,2277500.0,-0.004097468615134048,1.493471180565903,0.7965241755329289,43.66179770616443,48.58324750551827,1.8863069883603174,1.448615447967299,-3.4664006140465773,-14.853739503134818,21.864790019826113,1.909996032714858,-0.6645545170383684,-1.5414005279540959,-6.013355286804497,2.9305542308963055,-3.7773779073793037,0.6945768514711119,-2.3428975153335756,7.148949300674608,-43.805196241333746,2.2359773794252025,8,2.61199951171875,2.8269996643066406,-6.768499374389648,-13.53799819946289,3.099998474121108,1,0.038503003053285356,1.270611720309539,91.2760009765625,1.2822672777172148,93.3000030517578,1.7719330266968611,96.40599822998048,0.038503003053285356
5060,2020-08-12,94.90599822998048,95.3939971923828,91.21600341796876,91.21600341796876,2594000.0,0.04404741132115131,-1.2644984544768327,-2.8738353852735656,60.17029912178731,51.80321282374433,-1.591167263102946,-2.6549597067832735,-7.199655166115576,-18.444125690667832,19.843023948263184,4.4919967651367045,-0.5729088999457304,2.4393974304199304,-2.0807683596858624,6.959563220525723,0.1793145353670269,4.699480325472834,-5.992379551731972,64.42664420971828,8.19304688221824,2.260082895052898,8,-1.1549987792968892,-1.1769981384277486,-10.188495635986342,-17.494995117187514,-1.6920013427734375,2,-0.031631287351223336,1.493471180565903,90.9020004272461,1.270611720309539,91.2760009765625,1.2822672777172148,93.3000030517578,-0.031631287351223336
5061,2020-08-13,92.9739990234375,94.0,90.33599853515624,93.36000061035156,3587000.0,-0.020356976825229522,3.3985602154181684,-0.10460762320248938,58.568168542265575,53.926382929199434,0.859155727711908,-0.5151437567353554,-5.052014647167425,-16.14942796457143,19.35597319211495,4.569999694824247,-0.3298772545986992,0.3586982727050838,-4.01304398149091,4.730440526901077,-1.8271728543929129,2.5445693998030805,-3.7200452095064236,52.1550254765736,-7.394147337125673,2.185871127097997,8,0.904998779296875,0.7550010681152344,-6.52400016784668,-14.932998657226562,3.003997802734375,3,-0.019704441582211074,-1.2644984544768327,94.90599822998048,1.493471180565903,90.9020004272461,1.270611720309539,91.2760009765625,-0.019704441582211074
5062,2020-08-14,92.27799987792969,93.62000274658205,91.6719970703125,93.02400207519531,1921000.0,-0.007485954705813591,1.0103221031580292,1.9326402340198443,54.915983275781834,54.87397743041403,1.8419787395792042,0.2590331628076541,-4.082312275202526,-15.17102686836985,18.83141710241172,1.9480056762695455,0.227324284513017,-0.3785007476806612,-4.719585464935534,3.9625839695742116,-2.5490431063080905,1.792041610946768,-2.697324333743353,38.3946591207342,-23.332366680627096,2.170542358627434,8,1.6009979248046875,0.37200164794921875,-0.6375007629394531,-9.50899887084961,4.578002929687514,4,0.008799458820467398,3.3985602154181684,92.9739990234375,-1.2644984544768327,94.90599822998048,1.493471180565903,90.9020004272461,0.008799458820467398
5063,2020-08-17,94.91400146484376,95.46199798583984,92.5500030517578,92.61399841308594,1728000.0,0.028565872585027074,-1.3986840203367086,-3.083104929433441,61.24850196158238,55.72201937945584,-0.6918221208357664,-2.444323731435432,-6.539609668759397,-17.45555999550139,17.84650280680357,3.1839981079101562,0.9418374141616965,2.220700836181649,-2.186663553418825,6.628065225782123,0.01701864138141218,4.424383030981886,-5.019673059612387,89.30946976744217,24.03560635365629,2.2036821948002374,8,-1.0350036621093892,-2.263999938964858,-3.27350234985353,-12.145000457763686,-0.7180023193359659,0,0.006131874364578627,1.0103221031580292,92.27799987792969,3.3985602154181684,92.9739990234375,-1.2644984544768327,94.90599822998048,0.006131874364578627
5064,2020-08-18,95.96399688720705,96.72000122070312,95.42400360107422,95.9980010986328,1801500.0,0.011062597784924355,-1.3267654249964045,-0.014784420133601293,62.34022726133405,55.04217173949643,-1.945113564043936,-3.5509970725079683,-7.290306562727594,-18.176475134079453,16.49707032899861,1.8059997558593608,1.43988595796408,3.1910964965820483,-1.3976949636088705,7.779887956772967,0.8967007664865889,5.485492226677508,-5.76856173537243,88.15783183789001,21.09443028076963,2.2943957300954576,8,-2.0989990234375284,-3.8509979248047017,-4.297496795654311,-13.194995880126967,-1.9219970703125284,1,-0.011525105394709856,-1.3986840203367086,94.91400146484376,1.0103221031580292,92.27799987792969,3.3985602154181684,92.9739990234375,-0.011525105394709856
5065,2020-08-19,95.1439971923828,96.1959991455078,94.0540008544922,96.0,2110000.0,-0.008544868090353153,2.432686547090717,25.17343504601652,60.74372257410921,54.45963535381738,-1.4363815309368988,-2.7024266085657445,-6.1770094534526265,-16.97584351352576,15.373936524353166,2.1419982910155966,1.6443699453108707,2.2649971008300582,-2.4445830229354044,6.974577224595521,-0.0897929610526802,4.619787162712797,-4.659499563809064,75.31323049270745,8.529273459081182,2.354790061882732,8,-1.6159973144531108,-3.0309982299804545,-3.477497100830064,-12.37499618530272,-0.7159957885742045,2,-0.012002841216629312,-1.3267654249964045,95.96399688720705,-1.3986840203367086,94.91400146484376,1.0103221031580292,92.27799987792969,-0.012002841216629312
5066,2020-08-20,95.85800170898438,95.96600341796876,94.61799621582031,94.9980010986328,1608500.0,0.007504462054057415,1.5055802146999617,-1.0046703149788765,59.452859157504236,55.817310805994666,-2.4991012409848707,-3.204745689298406,-6.682923467082546,-17.318955414061506,14.818185901789038,1.3480072021484517,1.523503294952107,2.7403015136718807,-2.069087498357348,7.549690525701109,0.33560700765725926,5.144996019686502,-5.096004102741091,82.92395398185148,18.61434798315328,2.4046945060146165,8,-2.3300018310546875,-3.7450027465820312,-3.9690017700195312,-13.089000701904297,-3.0699996948242188,3,-0.027582515540061747,2.432686547090717,95.1439971923828,-1.3267654249964045,95.96399688720705,-1.3986840203367086,94.91400146484376,-0.027582515540061747
5067,2020-08-21,96.99600219726562,97.1240005493164,95.12000274658205,95.5479965209961,1397500.0,0.011871731811561315,1.3521068113742127,1.6837263355866368,57.57749519954036,57.63100608889659,-3.417026307792355,-3.9689337258031117,-7.508019115662023,-18.1205482036994,15.354012620853052,2.003997802734361,1.1078070797010326,3.5118019104003935,-1.307219742740628,8.330823563541415,1.1022910838298827,5.921312736970904,-5.967604612459567,97.20160861218002,34.603702430954,2.4095108265705076,8,-3.266002655029297,-4.883003234863281,-4.772001266479492,-13.967002868652344,-6.844001770019531,4,-0.010495333292431797,1.5055802146999617,95.85800170898438,2.432686547090717,95.1439971923828,-1.3267654249964045,95.96399688720705,-0.010495333292431797
5068,2020-08-24,98.5780029296875,99.76399993896484,97.73999786376952,98.0,1837500.0,0.016309958107391775,-2.686682694311969,0.39917172919970706,56.38702742323301,59.044920501904215,-4.30726609388924,-5.1705232649588595,-8.739643391718346,-19.3612548214943,15.85455860903749,2.7679977416992188,0.7650846588381057,4.684002685546872,-0.4103406824382745,9.778346053532019,2.136831001554299,7.2311743695394455,-7.293861365461183,79.22947111318356,20.480208053294817,2.5471716839925715,8,-3.528003692626953,-5.294002532958984,-6.282503128051758,-14.508003234863281,-7.644004821777344,0,-0.017468401376507292,1.3521068113742127,96.99600219726562,1.5055802146999617,95.85800170898438,2.432686547090717,95.1439971923828,-0.017468401376507292
5069,2020-08-25,102.83200073242188,103.10199737548828,99.4260025024414,99.95600128173828,3111000.0,0.04315362125735711,1.1522263987439167,4.97575237592397,63.56532869131459,59.422146009629465,-7.477351998232024,-8.873234612624088,-12.610593782025802,-23.270473925319408,16.839008282115334,4.523994445800781,1.1284791494896638,8.29920043945313,2.1387171518539674,14.459683727052294,5.218958795653549,11.379442083252712,-11.039067665711244,97.01595107336887,39.73959949481068,3.0802416437995848,8,-6.113002777099609,-7.879001617431641,-10.086999893188477,-18.485000610351562,-10.113998413085938,1,-0.08398165479037722,-2.686682694311969,98.5780029296875,1.3521068113742127,96.99600219726562,1.5055802146999617,95.85800170898438,-0.08398165479037722
5070,2020-08-26,102.802001953125,103.52999877929688,101.88200378417969,102.5999984741211,2667500.0,-0.00029172610746852623,-1.0122126737930552,0.07023766258226935,63.12809024235854,59.92880397630646,-6.93925377120047,-8.298224993981876,-12.186516820305542,-22.87282685266075,17.873061499016924,1.6479949951171875,1.8360818675492823,7.653101730346677,0.7762475884693885,14.529955872223965,4.214674659408033,11.091528801285321,-10.104343741712157,91.83127674182485,36.630378372041946,3.4384270709386437,8,-5.2010040283203125,-7.635002136230469,-10.057001113891602,-18.183002471923828,-13.702003479003906,2,-0.08521236911538754,1.1522263987439167,102.83200073242188,-2.686682694311969,98.5780029296875,1.3521068113742127,96.99600219726562,-0.08521236911538754
5071,2020-08-27,102.3759994506836,103.4980010986328,101.3499984741211,103.4980010986328,2438000.0,-0.004143912514813164,2.82887605991997,-5.554367941987315,70.93172571763986,61.70833091429069,-5.631540595438437,-7.290509930810998,-11.329153606062249,-22.11815796371971,18.968815566666347,2.1480026245117045,2.5761332018941943,6.620499420166013,-0.5678905843781479,13.808889424710173,3.0263044178939396,10.214694422438086,-8.595107182482352,86.27824170042136,25.542687722652012,3.5941950022720768,8,-4.33599853515625,-7.2089996337890625,-9.951997756958008,-16.66299819946289,-11.755996704101548,3,-0.07763536463156773,-1.0122126737930552,102.802001953125,1.1522263987439167,102.83200073242188,-2.686682694311969,98.5780029296875,-0.07763536463156773
5072,2020-08-28,100.83399963378906,103.0019989013672,100.64600372314452,101.80999755859376,3001500.0,-0.015062122227557206,-2.4852264006139366,0.8698720956325077,72.5445785873057,62.96345053937107,-3.071209252814924,-5.299579679590039,-9.37726141523082,-20.219175578553376,19.792762022290926,2.3559951782226847,2.6628087490903027,4.620999526977542,-2.6406433274683536,11.882642381423437,0.990178099754587,8.251820954200497,-6.078196714478253,53.43698239705271,-13.264157811699796,3.6308214272229495,8,-2.0419998168945312,-5.666999816894531,-8.409997940063477,-14.980998992919922,-11.444000244140625,4,-0.07979449043825015,2.82887605991997,102.3759994506836,-1.0122126737930552,102.802001953125,1.1522263987439167,102.83200073242188,-0.07979449043825015
5073,2020-08-31,97.44200134277344,99.5979995727539,97.11599731445312,98.33799743652344,3741500.0,-0.03363943018559967,-2.2067126663380976,0.918030736519537,63.50347301970764,63.09270006807924,0.801369629101842,-1.7081625214261322,-5.631544953491783,-16.48102579981756,19.668529279788917,3.7180023193359375,2.8749211864201527,1.0468009948730526,-6.142206456604981,8.235808446351086,-2.5477027308659643,4.6413047206120694,-1.8087788374640184,5.082693387383787,-66.29482551974417,3.5945037257390133,8,1.3499984741210938,-1.2670021057128906,-5.931001663208008,-11.29300308227539,-10.501998901367188,0,-0.07481374371492211,-2.4852264006139366,100.83399963378906,2.82887605991997,102.3759994506836,-1.0122126737930552,102.802001953125,-0.07481374371492211
5074,2020-09-01,98.35800170898438,99.0500030517578,96.2040023803711,98.06999969482422,3646500.0,0.009400467494388831,2.404297454289966,-0.32143222070844685,58.16926294077643,62.80664899770892,0.2913050558396151,-2.5665739274781174,-6.208063722937041,-17.048516616713684,19.10520354138277,2.8460006713867045,3.294711676693993,1.8427013397216854,-5.395499901113183,9.080902580556554,-1.776399280695756,5.461801960139127,5.1719970703125,29.402134690226227,-41.08434284313888,3.6191006204174365,9,0.7159957885742188,-2.183002471923828,-6.777502059936523,-12.145000457763672,-9.938003540039062,1,-0.07547940657680197,-2.2067126663380976,97.44200134277344,-2.4852264006139366,100.83399963378906,2.82887605991997,102.3759994506836,-0.07547940657680197
5075,2020-09-02,98.7239990234375,100.86199951171876,98.46399688720705,99.54399871826172,2520500.0,0.003721073101261352,-2.5790977982999785,-2.847201250364248,64.69686392124893,63.389316193680564,0.5437125696680027,-2.878698864734048,-6.332097908234189,-17.09607244981902,18.37305645743083,2.503997802734389,3.3838883903037384,2.080798721313471,-5.221530656281544,9.383128098908486,-1.5703659674840367,5.731963410110978,4.659479827880858,34.548904385699814,-36.67604701101915,3.6511646887975053,9,0.6010017395019531,-2.1559982299804688,-7.053998947143555,-12.510997772216797,-8.124000549316406,2,-0.060836238032413115,2.404297454289966,98.35800170898438,-2.2067126663380976,97.44200134277344,-2.4852264006139366,100.83399963378906,-0.060836238032413115
5076,2020-09-03,97.06600189208984,97.98799896240234,95.1719970703125,97.81199645996094,3251000.0,-0.016794266315671047,4.129331489678078,0.9097498115911015,61.6644009693244,63.84341683476767,2.6720828260107936,-1.2318797904407575,-4.461824587656608,-15.136644338886512,17.25445703472719,3.552001953125,3.3356500131440043,0.38980140686035725,-6.913979650408436,7.69358246412915,-3.2620891217740393,4.041691935494754,6.173887429809568,24.189072526975657,-49.074138062244664,3.651890528634394,9,2.2849960327148438,-0.4980010986328125,-4.738002777099609,-10.63800048828125,-5.566001892089844,3,-0.08206790495836747,-2.5790977982999785,98.7239990234375,2.404297454289966,98.35800170898438,-2.2067126663380976,97.44200134277344,-0.08206790495836747
5077,2020-09-04,97.0500030517578,97.6760025024414,93.36799621582031,95.77200317382812,3203000.0,-0.00016482434652898004,2.405540209642594,-1.7131490401824332,55.96515465042143,63.79654208223305,3.0134429614287654,-0.9702825456670894,-4.220332212287971,-14.841666989356924,17.10390773210638,4.308006286621094,3.4030306608190273,0.18630256652831179,-6.94299471158179,7.315599844638413,-3.378346072526739,3.7509512055833625,5.867170580078138,49.13270905488776,-21.18779816403022,3.564648639055051,9,1.3989944458007955,-0.24500274658201704,-4.7060031890869,-10.622001647949205,-6.180000305175753,4,-0.06625450904670827,4.129331489678078,97.06600189208984,-2.5790977982999785,98.7239990234375,2.404297454289966,98.35800170898438,-0.06625450904670827
5078,2020-09-08,91.5479965209961,93.93199920654295,91.2979965209961,92.77400207519531,3175500.0,-0.05669249209428073,-2.0521369750387715,-0.9593158617396083,40.12345721144231,61.191889695580585,8.284586294590213,4.799203681156854,1.43505246792364,-9.129410269714754,17.594933681874924,5.7520065307617045,3.342820191679266,-5.329303741455078,-12.414622918395565,1.7560154354854092,-8.871963329925322,-1.7866441529848345,10.796226465878902,2.6139682332022107,-62.74655559152503,3.5426595884702454,9,5.866001129150391,5.385002136230469,0.8695030212402344,-5.1199951171875,-1.977996826171875,1,-0.023572303200023903,2.405540209642594,97.0500030517578,4.129331489678078,97.06600189208984,-2.5790977982999785,98.7239990234375,-0.023572303200023903
5079,2020-09-09,94.4020004272461,95.25399780273438,93.11799621582031,93.55799865722656,1922000.0,0.031174946636821854,-1.4779505153361745,-0.6884159432465229,48.478891858134,59.5642009862223,4.591922740434725,2.340873168206045,-1.1943657347098622,-11.711098678406415,18.06191706208323,3.7060012817382812,3.329662806499158,-2.6502998352050753,-9.271934287424429,3.9713346170142785,-5.961117061314752,0.6605173909046016,7.058524442358589,32.455070426692295,-30.33921854804405,3.3108172261096755,9,2.9959983825683594,2.5309982299804688,-2.644500732421875,-7.9739990234375,-6.071998596191406,2,-0.07904491379492184,-2.0521369750387715,91.5479965209961,2.405540209642594,97.0500030517578,4.129331489678078,97.06600189208984,-0.07904491379492184
5080,2020-09-10,91.90399932861328,95.1999969482422,91.39800262451172,93.61799621582031,2071500.0,-0.02646131530399054,-1.7894408355980076,-2.030797740112994,42.44669932686795,56.39919805391431,6.013897698324911,4.85116220877228,1.5248436855504792,-8.953150019837551,17.965277912134614,3.801994323730483,3.16551557451686,-4.998200988769526,-11.952434740649181,1.9560327631101302,-8.475317864709353,-1.5210841128296977,8.74352327310271,9.058334625806275,-49.07509393450692,3.477116875939828,9,5.245998382568359,5.028999328613281,0.20000076293945312,-5.4759979248046875,-3.384002685546875,3,-0.03790913545786534,-1.4779505153361745,94.4020004272461,-2.0521369750387715,91.5479965209961,2.405540209642594,97.0500030517578,-0.03790913545786534
5081,2020-09-11,91.14199829101562,92.8239974975586,90.3239974975586,92.1500015258789,1422500.0,-0.008291271796268984,1.122245429963893,0.5881009717035303,38.654153491634816,52.63359526550643,5.60410487964036,5.764422084888139,2.514333495105916,-7.918846463087547,18.220877454581263,2.5,2.3647483617822047,-5.668601989746094,-12.884050974639507,1.5468469951473196,-9.2763264821928,-2.060877497299387,8.757562224242776,11.126227374896487,-40.32766338867649,3.6077244924467076,9,4.451000213623047,5.784999847412109,1.328500747680664,-4.713996887207031,-3.7919998168945312,4,-0.005946762492127222,-1.7894408355980076,91.90399932861328,-1.4779505153361745,94.4020004272461,-2.0521369750387715,91.5479965209961,-0.005946762492127222
5082,2020-09-14,93.08999633789062,94.20800018310548,92.1520004272461,92.6719970703125,1713000.0,0.02137322072591674,-1.820315852267395,-0.41468048228517795,39.51229497680038,49.96790881629451,2.7290926831870195,4.090076193655122,0.8007115248107084,-9.594086015623645,18.34925153146986,3.066001892089858,1.5507484627295298,-3.7612037658691406,-10.877727231571711,3.35531969983343,-7.319465498720419,-0.2029420330178624,5.852007875597792,56.105449677723875,7.827696000018371,3.558261732851282,9,2.503002166748047,3.8370018005371094,-0.11549758911132812,-6.661994934082031,-4.719993591308594,0,-0.017080206256743002,1.122245429963893,91.14199829101562,-1.7894408355980076,91.90399932861328,-1.4779505153361745,94.4020004272461,-0.017080206256743002
5083,2020-09-15,95.49600219726562,95.86000061035156,93.9980010986328,93.9980010986328,1388500.0,0.0258460194867971,-1.4859788332840724,3.58374096517489,34.915291037629885,47.384134160389344,0.02013496978614171,1.8233943586664907,-1.3969945065022245,-11.692019608109476,17.88337924241278,2.7700042724609375,0.5808953697095376,-1.3842979431152287,-8.472170330978628,5.70357444474817,-4.928234137046928,2.159638250816471,2.584201344629804,93.42488785375164,49.1925347910806,3.5439361939317027,9,0.09699630737304688,1.4309959411621094,-2.2990036010742188,-9.068000793457031,-7.256004333496094,1,-0.04844181268580938,-1.820315852267395,93.08999633789062,1.122245429963893,91.14199829101562,-1.7894408355980076,91.90399932861328,-0.04844181268580938
5084,2020-09-16,94.85800170898438,96.13999938964844,94.2040023803711,95.77999877929688,1858500.0,-0.00668091306024865,1.358098689712852,-0.6154849092927732,34.063559892740386,43.980433712777284,0.1223118983385092,2.50259753106738,-0.581215304096375,-10.765977208331407,17.080391234841418,1.9359970092773438,-0.3966866971475014,-1.9669986724853459,-9.102073034413522,5.16807568944283,-5.534535853449441,1.6005385084787491,2.4465812284773705,77.95740605917501,38.104130594453196,3.5675371809640892,9,-0.7020034790039062,2.0689964294433594,-1.236501693725586,-8.430000305175781,-7.288002014160156,2,-0.05574650444759799,-1.4859788332840724,95.49600219726562,-1.820315852267395,93.08999633789062,1.122245429963893,91.14199829101562,-0.05574650444759799
5085,2020-09-17,94.0019989013672,94.38999938964844,91.99600219726562,92.19000244140624,2491500.0,-0.009024044278766352,-1.1763641029553542,-1.9652952469217837,33.48584692890982,40.84948326384233,0.2660354045665656,3.445300325259879,0.3800680847167115,-9.656846216039128,16.90020484695781,2.86199951171875,-1.0126032698877339,-2.7659015655517436,-9.975507246334331,4.443704115230844,-6.370704405943044,0.8389012748395572,2.60452549210423,63.2393433160835,28.04987482719539,3.6048028403912937,9,-0.001998901367201711,2.9249992370605327,-0.38049888610841265,-7.573997497558608,-8.13199615478517,3,-0.060339111259367306,1.358098689712852,94.85800170898438,-1.4859788332840724,95.49600219726562,-1.820315852267395,93.08999633789062,-0.060339111259367306
5086,2020-09-18,93.21399688720705,97.38999938964844,92.36000061035156,97.03600311279295,4514000.0,-0.008382821890702274,1.220750611362243,-2.109279079755069,34.512198185507714,38.465821434407474,0.503071928174947,4.242583288198361,1.0813190870983505,-8.59898303486959,16.5777101897916,5.029998779296875,-1.570875976701302,-3.4217033386230327,-10.796628760877027,3.953222083630962,-7.10916604975003,0.26575937250396464,-2.8899993896484517,22.5805584708391,-9.875210020570591,3.687462711126999,9,0.6430015563964702,3.713001251220689,0.5260028839111186,-5.7439956665039205,-6.503997802734389,4,-0.05035724677508013,-1.1763641029553542,94.0019989013672,1.358098689712852,94.85800170898438,-1.4859788332840724,95.49600219726562,-0.05035724677508013
5087,2020-09-21,95.97799682617188,96.0979995727539,92.73200225830078,92.87000274658205,3453000.0,0.029652198503078875,1.0107513404993744,-0.8131839395717828,46.94643004907608,39.22392952747789,-2.7144355562683984,1.4739781496145952,-1.7468395929987963,-11.0743415149079,15.950553827494984,3.365997314453125,-2.2842205309400185,-0.6068031311035185,-7.9853093724223925,6.7717031102153555,-4.296056251762963,3.0824499895559256,-5.512679290771487,73.82270488626624,36.33863373004147,3.689253120659438,9,-2.1209983825683594,0.9490013122558594,-2.1739978790283203,-6.4499969482421875,-7.5579986572265625,0,-0.08989558687786703,1.220750611362243,93.21399688720705,-1.1763641029553542,94.0019989013672,1.358098689712852,94.85800170898438,-0.08989558687786703
5088,2020-09-22,96.8560028076172,97.1439971923828,94.91600036621094,96.00800323486328,1728000.0,0.009147992357409818,2.1292346433068547,0.27284465511782224,46.86220944317648,39.044298148038166,-3.0847092280067017,0.48522746340962897,-2.631961309199326,-11.628781360320872,14.784753629307806,2.227996826171861,-2.8380092050419137,0.35730285644532955,-6.963232238368349,7.677837951259008,-3.3029646909615025,4.017570403852162,-6.252191635131851,90.10016944789433,49.462501533889885,3.660267547406838,9,-2.999004364013686,0.07099533081053266,-3.591503143310561,-6.403003692626967,-10.61600494384767,1,-0.08761460121259301,1.0107513404993744,95.97799682617188,1.220750611362243,93.21399688720705,-1.1763641029553542,94.0019989013672,-0.08761460121259301
5089,2020-09-23,94.1959991455078,96.5999984741211,94.0739974975586,96.19200134277344,2004000.0,-0.027463487909912043,-1.2553524839749048,-2.3537773619195628,41.36801289211577,38.92444409973237,-0.5107060522762481,2.598285947211693,-0.0040687245470252265,-8.594739419122945,12.818038409699115,2.782005310058608,-3.3295239575581235,-1.870900726318368,-8.614573283418196,4.87277183078146,-5.242737004868275,1.5009355522315388,-3.4564642086791793,40.78602323614334,-0.5961450633293097,3.3718362785499107,9,-0.33900070190428266,2.730998992919936,-0.9314994812011577,-3.743000030517564,-5.986000061035142,2,-0.06322987532132684,2.1292346433068547,96.8560028076172,1.0107513404993744,95.97799682617188,1.220750611362243,93.21399688720705,-0.06322987532132684
5090,2020-09-24,94.04199981689452,94.9260025024414,92.60199737548828,93.3759994506836,2289500.0,-0.0016348818422254885,-1.0993680089870914,-0.3336671508294378,43.8844878214963,39.50559235860587,-0.024069022584200184,2.1738109141655855,0.14012663070113263,-8.07734013481469,10.641761443783007,2.324005126953125,-3.013691342152242,-1.5868999481201342,-7.585462165556677,4.411662269316409,-4.586181056838399,1.4123811605981302,-3.169455591009495,33.43935615781749,-9.699674551621364,2.999281108718269,9,0.6510009765625142,2.8849983215332173,-1.0530014038085795,-3.5369987487792827,-7.251998901367173,3,-0.0688203157596784,-1.2553524839749048,94.1959991455078,2.1292346433068547,96.8560028076172,1.0107513404993744,95.97799682617188,-0.0688203157596784
5091,2020-09-25,94.4280014038086,95.01000213623048,92.8759994506836,93.14600372314452,1684000.0,0.004104565913800595,-1.3424757342534512,1.9249203839897981,44.775647018584,40.090409252137384,0.11741506168669957,1.2246219786057395,-0.10819480529603709,-8.124824479419587,8.543988621341375,2.134002685546889,-3.1189041574355656,-0.8034984588623075,-5.906197956416435,4.29920103869182,-3.354848207639364,1.747851289914749,-3.425108074648307,40.20264425216993,-2.0882461684253,2.551349748777061,9,0.2649993896484375,2.4989967346191406,-1.6075019836425781,-3.9230003356933594,-10.097999572753906,4,-0.0906298823442152,-1.0993680089870914,94.04199981689452,-1.2553524839749048,94.1959991455078,2.1292346433068547,96.8560028076172,-0.0906298823442152
5092,2020-09-28,92.78800201416016,94.17400360107422,91.4800033569336,94.17400360107422,2600500.0,-0.017367723188752016,2.8874417887772066,-1.0811264386969184,52.920130050263666,42.0909469202078,1.9110376006751153,2.351490849159376,1.6063924515195254,-6.161253484039548,6.746282331466902,2.947998046875,-2.8704773817137266,-2.0411979675292997,-6.513901128439031,2.4315051933804313,-4.277549547984165,0.19515361292556577,-1.6573665637901058,23.09322176588892,-23.216172491846876,2.2363515804548673,9,1.6469993591308594,4.138996124267578,0.032497406005859375,-2.283000946044922,-6.877998352050781,0,-0.06550419017277631,-1.3424757342534512,94.4280014038086,-1.0993680089870914,94.04199981689452,-1.2553524839749048,94.1959991455078,-0.06550419017277631
5093,2020-09-29,90.1520004272461,92.90599822998048,89.93000030517578,92.90599822998048,2863500.0,-0.028408862457365847,1.1612202608512452,1.987009126639007,39.88770490315321,42.738074143587,4.145184235147255,4.651843547897627,4.200073111507635,-3.230712521352075,6.242481840141227,2.9759979248047017,-2.486818458841398,-4.312699508666995,-9.068114338960697,0.44271532162670724,-6.690406923813839,-1.934992093520151,7.237998962402344,3.3283385759222193,-42.88563830519038,2.3777074151468507,9,3.5079994201660156,6.577999114990234,2.769498825073242,0.3530006408691406,3.5279998779296875,1,-0.019212022474182744,2.8874417887772066,92.78800201416016,-1.3424757342534512,94.4280014038086,-1.0993680089870914,94.04199981689452,-0.019212022474182744
5094,2020-09-30,90.93399810791016,91.51599884033205,88.82599639892578,89.80400085449219,2325500.0,0.008674213294858069,1.3452519131698422,-0.41031160311602904,47.486785560383176,44.293733991528484,3.070976644210674,3.462673741338591,3.3777146548909656,-3.750391613991397,6.101783398273222,2.690002441406264,-2.23427274821681,-3.159501647949213,-7.792759538177421,1.473756242278995,-5.476130593063317,-0.8428727028351091,6.306801300048832,34.08796496206271,-16.13088810748677,2.3166289451141022,9,2.173999786376953,5.243999481201172,3.233001708984375,-0.4289970397949219,0.6460037231445312,2,-0.051619859918292765,1.1612202608512452,90.1520004272461,2.8874417887772066,92.78800201416016,-1.3424757342534512,94.4280014038086,-0.051619859918292765
5095,2020-10-01,92.71800231933594,93.20800018310548,90.96399688720705,91.80999755859376,1709500.0,0.01961867121809302,1.3771215207060064,0.8035459891567684,53.877958358270256,46.44548512183543,1.21327213017436,1.2707993060975582,1.6167689448409988,-5.247352240895424,5.312179632497852,2.2740020751953267,-2.0012418486908388,-1.075197601318365,-5.194867839215618,3.044472636578888,-3.1350327202669916,0.9846375176302615,4.18620496826172,62.93664795509207,7.45175261936825,2.0598351189486244,10,0.2669944763183594,3.4599952697753906,3.1179962158203125,-0.9890022277832031,-0.6780014038085938,3,-0.04862058200237085,1.3452519131698422,90.93399810791016,1.1612202608512452,90.1520004272461,2.8874417887772066,92.78800201416016,-0.04862058200237085
5096,2020-10-02,89.0999984741211,92.08999633789062,88.12000274658203,91.27999877929688,1648300.0,-0.03902158970977232,1.0894728282801918,-2.4008688053506684,40.92771097295646,45.77673855782214,4.678309265602394,4.491702646922434,5.278742392209239,-1.3749273290902266,5.726837150002079,4.597999572753906,-1.7762650995696845,-4.294901275634771,-8.617608521370201,0.027805970100658328,-6.456254898502479,-2.1335476527670636,7.481080377929686,16.187571675215185,-37.59873839209406,2.1613536228677135,10,3.532001495361328,6.709003448486328,7.284000396728516,2.8430023193359375,-1.2600021362304688,4,-0.02592589896917541,1.3771215207060064,92.71800231933594,1.3452519131698422,90.93399810791016,1.1612202608512452,90.1520004272461,-0.02592589896917541
5097,2020-10-05,90.62000274658205,90.9499969482422,89.16000366210938,89.80000305175781,1484200.0,0.01705953196960408,1.4189292986570854,-0.37614659634559705,38.44770361083492,44.84179346533975,2.5907959706253934,2.5985063916614877,3.8669902108022143,-2.662045094067068,6.4119160774342125,1.849998474121108,-1.4265168074148988,-2.4533969879150277,-6.583659327289851,1.6768653514597958,-4.5185281576024465,-0.38826581822760886,5.453411539140603,49.13524488149555,0.3479552982150693,2.065131169687415,10,1.739997863769517,4.940998077392564,5.983497619628892,1.759998321533189,-3.069999694824233,0,-0.06941073410819998,1.0894728282801918,89.0999984741211,1.3771215207060064,92.71800231933594,1.3452519131698422,90.93399810791016,-0.06941073410819998
5098,2020-10-06,89.38999938964844,91.0999984741211,89.22000122070312,90.13999938964844,1708500.0,-0.013573199289932725,-2.4495478343645885,-0.9146344867369282,37.398610703783994,44.40074877774733,2.9618426461236993,3.8562611145831056,5.17010237423699,-1.2073283327134448,6.596721792961969,1.8799972534179688,-1.0893266398570205,-3.57550048828125,-7.97737338555919,0.82637240899669,-5.77643693692022,-1.37456403964228,6.2062102037257745,24.960638422297926,-19.304996030587986,2.200936448638971,10,2.1750030517578125,5.101001739501953,7.589500427246094,2.990001678466797,0.1999969482421875,1,-0.038930481612040935,1.4189292986570854,90.62000274658205,1.0894728282801918,89.0999984741211,1.3771215207060064,92.71800231933594,-0.038930481612040935
5099,2020-10-07,86.94000244140625,89.98999786376953,86.0999984741211,89.5999984741211,3037100.0,-0.027407953517962547,1.2616309629685487,3.546661376953125,34.839009784876865,43.39569566256739,4.776651681174883,6.0275985768931974,7.676755987747214,1.4478162906031855,7.418583673032425,3.8899993896484375,-1.42061723090697,-5.652397537231451,-10.751361696235449,-0.553433378227453,-8.20187961673345,-3.102915457729452,8.207634741160433,11.817723203743832,-28.80661838866093,2.5494820795020012,10,3.6149978637695312,6.540996551513672,10.543497085571289,5.512996673583984,0.399993896484375,2,0.07752470295031322,-2.4495478343645885,89.38999938964844,1.4189292986570854,90.62000274658205,1.0894728282801918,89.0999984741211,0.07752470295031322
5100,2020-10-08,88.41999816894531,88.94000244140625,85.04000091552734,86.5,2616300.0,0.01702318479386422,1.6351301891363854,-0.7218048994553292,40.00501372571039,42.86562529669254,2.6991541684431155,4.504136720956666,6.258113748203215,0.1598021898115718,7.9397722014410865,3.9000015258789062,-1.8327354109665777,-3.99820175170899,-9.423783395093125,1.4273798916751446,-6.710992573401057,-1.2854109300169227,6.003827916945724,47.943254582780064,4.8284433318557305,2.712790821692069,10,1.1870040893554688,4.531002044677734,9.204500198364258,4.172000885009766,-0.15000152587890625,3,0.03573856285397681,1.2616309629685487,86.94000244140625,-2.4495478343645885,89.38999938964844,1.4189292986570854,90.62000274658205,0.03573856285397681
5101,2020-10-09,90.5999984741211,91.08999633789062,89.02999877929688,89.30000305175781,1703500.0,0.02465505937933199,-1.2391229532327417,0.6770815948628695,38.507577054445605,41.264230519379424,-0.0904657071610302,2.40474153936799,4.173671852394648,-1.8576921391380097,7.95964278294665,2.6699981689453125,-1.8451291036950295,-1.7911014556884766,-7.248841965874277,3.666639054497324,-4.519971710781377,0.9377687994044237,2.8854450947335692,91.74917159346137,50.34920894402632,2.728870255092904,10,-1.4759979248046875,0.91400146484375,7.346502304077148,2.171001434326172,-3.5,4,0.015894066949875052,1.6351301891363854,88.41999816894531,1.2616309629685487,86.94000244140625,-2.4495478343645885,89.38999938964844,0.015894066949875052
5102,2020-10-12,91.5,92.87999725341795,90.8499984741211,91.79000091552734,2458700.0,0.009933791843671935,-1.5534512127827849,-0.22307841284559812,38.56532934077118,41.11729990133698,-1.3325118382670382,1.4540645419499612,3.3352346005091675,-2.571123714710751,8.176070490955869,2.279998779296861,-1.9392012473495441,-0.8116001129150447,-6.272795721193674,4.6495954953635845,-3.5421979170543665,1.918997691224277,-6.459999084472656,82.39798599460507,45.21021240620876,2.7305978041393155,10,-2.3759994506835938,-0.141998291015625,6.459499359130859,2.5869979858398438,-4.650001525878906,0,-0.04000004002305324,-1.2391229532327417,90.5999984741211,1.6351301891363854,88.41999816894531,1.2616309629685487,86.94000244140625,-0.04000004002305324
5103,2020-10-13,90.87000274658205,91.83999633789062,90.01000213623047,90.4000015258789,2128600.0,-0.006885215884349205,-1.92799072265625,-1.6206887479940508,42.22534991231022,40.53269594043999,-0.6592862027201818,1.8126598981406943,3.9525939127138514,-1.7928906044897701,8.938982182010195,1.8299942016601562,-2.1300670609869314,-1.210297393798811,-6.492540055024705,4.071945267427083,-3.851418724411758,1.4308239368141358,-5.673201904296889,74.36230298831099,36.07524035953108,2.6411213306129486,10,-1.7460021972656392,0.34499740600584516,6.756996154785142,3.2489967346191264,-5.3700027465820455,1,-0.036535705892769,-1.5534512127827849,91.5,-1.2391229532327417,90.5999984741211,1.6351301891363854,88.41999816894531,-0.036535705892769
5104,2020-10-14,89.56999969482422,91.45999908447266,89.4000015258789,91.45999908447266,2207100.0,-0.014306184796574417,1.179892300364112,-4.021264852931506,40.07810172521198,38.99937853676684,0.47705362496685666,2.8418918170129928,5.155022720038048,-0.25646811197805164,9.87433291699765,2.05999755859375,-2.5015158525939825,-2.2459003448486357,-7.471802429354611,2.9800017396573395,-4.858851387101623,0.3670506974043519,-4.219534924316406,57.78062366436887,18.100430624492454,2.6129510422529854,10,-0.6100006103515625,1.6450004577636719,7.603498458862305,4.6959991455078125,-0.34999847412109375,2,0.00022325157010749663,-1.92799072265625,90.87000274658205,-1.5534512127827849,91.5,-1.2391229532327417,90.5999984741211,0.00022325157010749663
5105,2020-10-15,88.33000183105469,88.66000366210938,86.37999725341797,88.05000305175781,2069500.0,-0.013843897153001605,3.8510648659177975,-0.14814755011585382,36.96451957498514,38.559023936992254,1.1501014352739105,3.831619428325169,6.27425575239522,1.17014340454773,10.520092869005609,3.19000244140625,-2.382380823876815,-3.202298355102542,-8.543038110377424,2.13844140017234,-5.872668232739983,-0.531928477465101,-2.828946410888676,30.000070425180354,-9.216890137891525,2.6703698776374387,10,0.6299972534179688,2.884998321533203,8.83549690246582,5.935997009277344,5.1800003051757955,3,-0.011208032068850238,1.179892300364112,89.56999969482422,-1.92799072265625,90.87000274658205,-1.5534512127827849,91.5,-0.011208032068850238
5106,2020-10-16,88.5199966430664,89.98999786376953,87.91000366210938,88.98999786376953,1990100.0,0.0021509657882166078,-1.4615502686108979,-1.67858310626703,40.27346195039852,38.761885974721544,0.9713266030222485,3.448750265800271,5.955476923875793,1.199268878532692,11.417994767924977,2.0799942016601562,-2.527986407444999,-2.7776035308837947,-8.218787947442806,2.6635808856752163,-5.498195739163293,-0.05701132260429631,-2.8713623862353614,32.92306753305296,-7.9891918402281945,2.7205922082795047,10,0.44000244140625,2.6950035095214844,8.521501541137695,5.746002197265625,6.2700042724609375,4,-0.0028242206222404143,3.8510648659177975,88.33000183105469,1.179892300364112,89.56999969482422,-1.92799072265625,90.87000274658205,-0.0028242206222404143
5107,2020-10-19,87.3499984741211,90.33999633789062,87.12999725341797,89.19999694824219,2385400.0,-0.013217331826875456,-1.8034915293764888,3.936156743068632,43.157169857443535,39.40172588068371,1.8200973238095912,4.152098351078024,7.0805711754186405,2.618457087111608,12.42795854325277,3.2099990844726562,-3.024328640167809,-3.5162017822265597,-8.759466050569543,1.7270624861164237,-6.137833916398051,-0.894569648055068,-1.5567369573583107,17.765593101684754,-26.74822706526339,2.6216321341714894,10,1.6100006103515625,3.865001678466797,8.90999984741211,6.9160003662109375,10.169998168945312,0,-0.00286204927724254,-1.4615502686108979,88.5199966430664,3.8510648659177975,88.33000183105469,1.179892300364112,89.56999969482422,-0.00286204927724254
5108,2020-10-20,88.37000274658203,89.01000213623047,87.0999984741211,88.08000183105469,2297700.0,0.011677209963124824,1.4331261571655578,-0.15675738092979713,43.810364363163806,40.39854305604893,0.7154254393576167,2.596891329515131,6.09183932201978,1.8029333213853107,13.217417364018797,1.910003662109375,-2.9019345855632395,-2.071897506713867,-6.598748473166879,2.4549534597391443,-4.33532298994038,0.19152797651264564,-2.435006515086144,39.173322359824944,-6.384209625935462,2.263425483226509,10,0.589996337890625,2.8449974060058594,7.889995574951172,5.89599609375,5.430000305175767,1,-0.017200455190884645,-1.8034915293764888,87.3499984741211,-1.4615502686108979,88.5199966430664,3.8510648659177975,88.33000183105469,-0.017200455190884645
5109,2020-10-21,88.23999786376953,89.37999725341797,87.69999694824219,88.0999984741211,1497300.0,-0.001471142681587434,-2.5744594506850205,0.48275499197600696,38.25164503511051,40.203724312648944,1.172531456823748,2.379823829226652,6.264307725534053,2.09182724772063,14.24917902570212,1.6800003051757812,-2.8445524649250444,-1.9041023254394531,-6.16704476171779,2.3588401108388837,-4.0355735435786215,0.22736889269971527,-2.1661016118352023,46.969723241722775,3.4613851695009785,2.1314712181391675,10,1.3899993896484375,2.9750022888183594,8.020000457763672,6.471000671386719,5.099998474121094,2,-0.031051653786298927,1.4331261571655578,88.37000274658203,-1.8034915293764888,87.3499984741211,-1.4615502686108979,88.5199966430664,-0.031051653786298927
5110,2020-10-22,87.56999969482422,89.5,87.13999938964844,88.26000213623047,2082700.0,-0.007592907810125893,-2.0451560823382327,-4.928610354223434,45.25140061660282,40.95303804177752,1.9101502668420807,2.6773652997090522,6.8407789184849435,2.8831121038398635,15.46179103378942,2.3600006103515625,-2.679072156676412,-2.250500488281247,-6.241497042105777,1.740496065543283,-4.245998765193519,-0.25500221136897494,-1.3599814228602156,14.506220079920315,-31.1172042369659,1.9954982769122658,10,2.05999755859375,3.645000457763672,7.971498489379883,7.5970001220703125,2.8000030517578267,3,0.018842086692121285,-2.5744594506850205,88.23999786376953,1.4331261571655578,88.37000274658203,-1.8034915293764888,87.3499984741211,0.018842086692121285
5111,2020-10-23,85.87000274658203,87.5199966430664,84.9800033569336,87.43000030517578,2272300.0,-0.019413006214075268,1.9195488985547917,2.260858027421495,35.420497367412835,40.60361226695993,3.2057576645024284,3.9034783770781303,8.487850092010518,4.676804675706478,16.95070512835711,2.589996337890625,-2.26001328555526,-3.522597503662112,-7.26069861283456,0.2155036055103352,-5.391648058248336,-1.6535469490758885,7.009994506835923,16.604487968742216,-27.39432267773324,1.869050554586222,10,2.539997100830078,5.314998626708984,9.593496322631836,9.2969970703125,4.1100006103515625,4,0.08897169145546058,-2.0451560823382327,87.56999969482422,-2.5744594506850205,88.23999786376953,1.4331261571655578,88.37000274658203,0.08897169145546058
5112,2020-10-26,86.70999908447266,86.79000091552734,85.16999816894531,85.30999755859375,1164200.0,0.009782185990719006,1.0769196911083614,-0.8974382800579053,41.572318805322155,40.531053255072365,1.804620361645334,2.724471209774208,7.626035160954075,3.9669008616872077,18.118380306673906,1.6200027465820312,-2.056297736546398,-2.3787010192871065,-5.938539555895019,1.1811375173208063,-4.158620287591063,-0.5987817509831501,6.011998291015615,38.27427018541806,-7.796786057882272,1.779919268303957,10,1.5100021362304688,4.352001190185547,8.681999206542969,8.457000732421875,1.4199981689453125,0,0.09318419924307886,1.9195488985547917,85.87000274658203,-2.0451560823382327,87.56999969482422,-2.5744594506850205,88.23999786376953,0.09318419924307886
5113,2020-10-27,88.41999816894531,89.06999969482422,86.16999816894531,87.16000366210938,1650100.0,0.01972089842610636,1.265628352764466,0.8999950953945756,54.88125613346418,42.17584818932261,-0.3234766385165244,0.925513351252647,5.8286587587762995,2.3332403801549475,18.605419406900843,2.9000015258789062,-1.9389515479257682,-0.5821018218994141,-4.11721002512617,2.9530063813273415,-2.349655923512799,1.1854522797139708,4.14715932617186,76.10613643460574,24.64052991869042,1.7675541016133782,10,-0.7599983215332031,2.6420021057128906,6.9720001220703125,6.747001647949219,-0.589996337890625,1,0.1029178767537815,1.0769196911083614,86.70999908447266,1.9195488985547917,85.87000274658203,-2.0451560823382327,87.56999969482422,0.1029178767537815
5114,2020-10-28,86.23999786376953,89.18000030517578,85.95999908447266,87.5999984741211,2363500.0,-0.0246550593793321,-2.354171137019288,-1.0793702694520133,43.12736043517393,42.86060828489914,1.4913156508110603,2.88366720347598,7.860298751647349,4.629539014012792,18.851513221227794,3.220001220703125,-1.9601773184456448,-2.527402114868167,-6.1447869932327706,1.0899827634964367,-4.336094554050476,-0.718709675685858,6.175416548583968,27.876005367586863,-23.04228751925367,1.8086924391823054,10,1.4200019836425781,4.5500030517578125,9.152000427246094,8.927001953125,1.1399993896484375,2,0.08766239999136549,1.265628352764466,88.41999816894531,1.0769196911083614,86.70999908447266,1.9195488985547917,85.87000274658203,0.08766239999136549
5115,2020-10-29,88.20999908447266,89.62000274658203,87.01000213623047,87.30999755859375,2007900.0,0.022843242920936424,-2.4800185140915634,-0.6617655308597651,42.36421622443787,43.092914315347954,-0.5559636029195474,0.5888098933320975,5.78820502215315,2.7871629486978264,19.618470713116874,3.3800048828125,-2.036505292520957,-0.332000732421875,-3.438643215054327,2.774641750210577,-1.885321973738101,1.221320508894351,4.05670710677245,69.61198604346782,22.872953663871506,1.5533212413162287,10,-0.5499992370605469,1.785003662109375,7.181999206542969,6.957000732421875,1.2000045776367188,3,0.05815664104593532,-2.354171137019288,86.23999786376953,1.265628352764466,88.41999816894531,1.0769196911083614,86.70999908447266,0.05815664104593532
5116,2020-10-30,86.79000091552734,87.66000366210938,85.91000366210938,87.05000305175781,1998900.0,-0.016097927487625063,1.3648595008943898,-0.2888907726868139,35.435986888946246,42.23500509662603,0.6624961507237259,1.9256021777177637,7.064487231878346,4.2785180925935435,19.81362464232844,2.2999954223632812,-1.9960968775683625,-1.6364990234374943,-4.8264392607476765,1.5534412138726879,-3.2314691420925783,-0.041528904782410336,5.330971219031525,36.40451865427906,-5.583316781022916,1.594970118655091,10,0.5100021362304688,3.2050018310546875,9.019998550415039,8.376998901367188,4.819999694824219,4,0.04124901248173862,-2.4800185140915634,88.20999908447266,-2.354171137019288,86.23999786376953,1.265628352764466,88.41999816894531,0.04124901248173862
5117,2020-11-02,84.33000183105469,86.37999725341797,82.94000244140625,86.25,2574400.0,-0.028344268447087262,2.155969146344878,7.3845476686522495,31.833323090160377,40.90422273295899,2.960373007456923,4.100440392894086,9.312535071137887,6.839532849116424,20.287809451608606,3.8499984741210938,-1.8310602605274795,-3.7819980621337947,-7.286170027208456,-0.2778260970591333,-5.534084044671118,-2.029912079596471,7.648150927951676,20.80837314590303,-16.37857465707594,1.75208598253733,11,1.9500007629394531,4.227001190185547,11.479997634887695,10.836997985839844,4.680000305175781,0,0.06699871224001663,1.3648595008943898,86.79000091552734,-2.4800185140915634,88.20999908447266,-2.354171137019288,86.23999786376953,0.06699871224001663
5118,2020-11-03,85.91000366210938,86.69999694824219,82.93000030517578,82.93000030517578,2354000.0,0.018735939721904016,-1.5301962390711608,-1.5520865619213378,39.98906508569508,41.09726940524616,1.1116224480678483,2.367754467218191,7.483571363867242,5.377018949746002,20.793796797629664,3.7699966430664062,-1.76303394736577,-2.027996444702154,-5.609712783919349,1.5537198945150408,-3.8188546143107516,-0.23713827509355667,5.706623084192984,44.54412958789881,9.550617417916783,1.7908581696085994,11,0.36499786376953125,2.15899658203125,9.77099609375,9.256996154785156,1.4599990844726562,1,0.025840920692309588,2.155969146344878,84.33000183105469,1.3648595008943898,86.79000091552734,-2.4800185140915634,88.20999908447266,0.025840920692309588
5119,2020-11-04,93.68000030517578,94.25,88.81999969482422,89.81999969482422,3539400.0,0.0904434444401423,1.1720001220703125,1.2953007590982988,60.78194406645971,42.82288534411915,-6.487822953242215,-5.134665363517655,-0.587372215653744,-2.2409943389780835,19.918323522881433,8.339996337890625,-1.5027303125877296,5.405000305175776,1.036706044143358,9.773294566208193,3.2208531746595668,7.589147435691984,-10.75,94.96466687110569,56.888263628698,2.1841471305162052,11,-5.090000152587891,-5.090000152587891,1.5149993896484375,1.48699951171875,-5.4199981689453125,2,-0.062446610323056206,-1.5301962390711608,85.91000366210938,2.155969146344878,84.33000183105469,1.3648595008943898,86.79000091552734,-0.062446610323056206
5120,2020-11-05,91.58000183105469,96.0999984741211,89.87999725341797,96.0999984741211,3422000.0,-0.022416721469684653,1.7522149735418477,-1.1709834011282014,55.726058985627205,45.07905885725408,-4.2009629303980205,-2.936336462947139,1.1820393806511333,0.002043545185529183,18.928324720214682,6.220001220703125,-1.3670644303068116,3.1470016479492244,-1.465160912388285,7.759164208286734,0.8409203677804697,5.453082928117979,-8.650001525878906,65.67959550879438,25.837998317731504,2.3060812801687547,11,-2.06500244140625,-2.06500244140625,3.0629959106445312,3.5869979858398438,-4.700004577636719,3,-0.04586159088951336,1.1720001220703125,93.68000030517578,-1.5301962390711608,85.91000366210938,2.155969146344878,84.33000183105469,-0.04586159088951336
5121,2020-11-06,92.04000091552734,92.30999755859376,89.7699966430664,91.91000366210938,1908600.0,0.00502292067345933,6.582199346367736,-0.028760475655968065,59.015769765298536,47.017220075029236,-4.127788379769001,-3.460335987205397,0.4037160976951526,-0.29389587075903023,18.656979493091242,2.540000915527358,-1.0788868071973354,3.5350006103515597,-1.2608989295078885,8.330900150211008,1.1370508404218356,5.932950380281284,-8.583200683593745,69.17237567908573,25.44204212858856,2.3979497699297267,11,-2.5250015258789062,-2.5250015258789062,2.5414962768554688,3.1269989013671875,-6.459999084472656,4,-0.028574502686410597,1.7522149735418477,91.58000183105469,1.1720001220703125,93.68000030517578,-1.5301962390711608,85.91000366210938,-0.028574502686410597
5122,2020-11-09,87.83999633789062,91.62999725341795,87.80000305175781,91.36000061035156,3560000.0,-0.04563238304931583,-1.1277799677021398,-27.077528023945067,49.0921437086496,46.373985361160955,0.2786678510795326,0.4758061212491782,4.279739769740871,4.041247775092813,18.764820286057756,4.239997863769531,-1.0133462191984535,-0.4820037841796818,-5.071592107586909,4.107584539227545,-2.7767979458832883,1.8127903775239247,-3.877468176269531,37.28167589493332,-6.734889746562224,2.294794161703613,11,1.6750030517578125,1.6750030517578125,6.380504608154297,7.327003479003906,0.5500030517578125,0,0.042918993962147045,6.582199346367736,92.04000091552734,1.7522149735418477,91.58000183105469,1.1720001220703125,93.68000030517578,0.042918993962147045
5123,2020-11-10,87.55000305175781,90.1999969482422,85.4000015258789,87.9000015258789,3366100.0,-0.003301380899622397,-1.064513482694412,0.09943126400707453,48.82453968210232,47.00700527748633,0.48307471633734167,0.5315744977410191,4.3450535917920945,4.453579517872612,18.768376195091474,4.7999954223632955,-0.6117730708430145,-0.6059970855712891,-5.045249437288149,3.8332552661455708,-2.825623261429726,1.613629090287148,-3.1019760776367207,20.09347793535691,-22.576726209087468,2.2196261758584317,11,1.964996337890625,1.964996337890625,6.410497665405273,7.616996765136719,3.339996337890625,1,0.016676173998640964,-1.1277799677021398,87.83999633789062,6.582199346367736,92.04000091552734,1.7522149735418477,91.58000183105469,0.016676173998640964
5124,2020-11-11,89.58999633789062,90.66000366210938,88.16000366210938,88.38999938964844,2603700.0,0.023300893375489684,-2.0120692349410327,-3.428577656675749,53.28775727183389,48.22073206053033,-1.15299801850027,-1.588275593424612,2.0699233904294374,2.533093922033885,18.570742328107478,3.1100006103515625,-0.32525406558542613,1.4329963684081974,-3.007605705799037,5.873598442615432,-0.7873046686954126,3.6532974055118075,-4.675890503769537,39.15884118733378,-6.781701291061857,2.220301037103615,11,-0.0749969482421875,-0.0749969482421875,3.4380054473876953,5.577003479003906,5.200004577636719,2,-0.024779480768542972,-1.064513482694412,87.55000305175781,-1.1277799677021398,87.83999633789062,6.582199346367736,92.04000091552734,-0.024779480768542972
5125,2020-11-12,87.33999633789062,91.5199966430664,86.86000061035156,90.88999938964844,3367800.0,-0.025114411116996527,-1.0665196046919987,-2.9583433999211626,52.350486834711894,50.10012094339318,1.0735043480256223,0.6152995435823101,4.0419942722512445,4.836858069207295,17.77299739508623,4.659996032714844,-0.47085798925219535,-0.7675033569335881,-5.222035217457474,3.687028503590298,-2.9947692871955383,1.4597625733283621,-1.9784547981695368,28.075194295726924,-20.684872794519798,2.227265930261946,11,2.1750030517578125,2.1750030517578125,4.678003311157227,7.475002288818359,5.590003967285156,3,0.01053361388728069,-2.0120692349410327,89.58999633789062,-1.064513482694412,87.55000305175781,-1.1277799677021398,87.83999633789062,0.01053361388728069
5126,2020-11-13,88.2699966430664,89.76000213623047,87.2699966430664,89.2300033569336,2510400.0,0.010648046074766215,1.4653467590249503,0.2704241939712791,52.487242167216166,52.39500084084382,0.41964981248362676,-0.35246132324984103,2.892591618052279,3.9589433954388085,17.39800547594419,2.4900054931640625,-0.1964270232625438,0.17499694824218182,-4.276062854212569,4.626056750696932,-2.0505329529851934,2.400526849469557,-2.4789168259693213,46.067368946995984,-3.853056843060493,2.225529901227377,11,1.2450027465820312,1.2450027465820312,3.009004592895508,6.015003204345703,4.230003356933594,4,-0.01574713314274967,-1.0665196046919987,87.33999633789062,-2.0120692349410327,89.58999633789062,-1.064513482694412,87.55000305175781,-0.01574713314274967
5127,2020-11-16,87.0999984741211,88.4800033569336,86.18000030517578,87.87999725341797,2264200.0,-0.013254766210951452,1.323222515066044,0.8124930461734086,47.85853283351945,53.26938614615764,2.2617392470597224,0.840963811246155,3.8255841252297103,5.179223279284798,16.923272670354265,2.3000030517578125,-0.07055575164227434,-0.9825012207031278,-5.443762762706157,3.4787603212999016,-3.2131319917046426,1.248129550298387,9.0,27.777750074798046,-18.052496704046337,2.230630771001513,11,3.6500015258789062,2.4150009155273438,3.2190017700195312,7.185001373291016,5.480003356933594,0,-0.017451167275485346,1.4653467590249503,88.2699966430664,-1.0665196046919987,87.33999633789062,-2.0120692349410327,89.58999633789062,-0.017451167275485346
5128,2020-11-17,86.8499984741211,88.44999694824219,85.87999725341797,87.7300033569336,2396400.0,-0.002870264114577248,1.2155245555533631,1.1282131538792597,51.05573026206681,52.18869572344732,2.971594739499878,1.0237377485022847,4.008160150717316,5.472206759184644,16.443977133595432,2.5699996948242188,0.31251067665758114,-1.156501007080081,-5.64882052749401,3.335818513333848,-3.4026607672870455,1.0896587531268835,9.051600036621096,17.198605065160987,-29.626172499893567,2.2461597602069676,11,3.9000015258789062,2.6650009155273438,3.391002655029297,7.435001373291016,5.810005187988281,1,0.017731732211673235,1.323222515066044,87.0999984741211,1.4653467590249503,88.2699966430664,-1.0665196046919987,87.33999633789062,0.017731732211673235
5129,2020-11-18,85.5,88.05999755859375,84.87999725341797,87.29000091552734,3358800.0,-0.015544024154742542,-1.0990056628620493,2.0340806630600636,45.206931607709066,51.01990379256753,3.396403835362463,2.274555048668347,5.181650261066551,6.8750513813268554,16.1741392864296,3.1800003051757812,0.9975598994553394,-2.369499588012701,-6.996925345932084,2.257926169906682,-4.6832124669723925,-0.05578670905300953,10.000734460449223,9.337391620074502,-33.175462234189496,2.3137128789596915,11,3.0949974060058594,4.0149993896484375,4.669500350952148,8.78499984741211,5.6299972534179545,2,0.06304092853389975,1.2155245555533631,86.8499984741211,1.323222515066044,87.0999984741211,1.4653467590249503,88.2699966430664,0.06304092853389975
5130,2020-11-19,89.22000122070312,90.5,87.0,87.25,4215200.0,0.04350878620705401,-1.8340066965664652,-1.1005587782745643,53.97448731166405,50.45976129771924,-0.7750761216541946,-1.3865850589954647,1.405258558016314,3.2404750265872764,15.449875237364704,5.0,1.523043092486688,1.2680015563964844,-3.3956339728564444,5.931637085649413,-1.06381620822998,3.5998193210229488,5.64348900732422,77.22423213982691,32.536741657120984,2.331817764626467,11,-0.9650039672851562,0.2949981689453125,0.8674983978271484,5.064998626708984,4.220001220703111,3,0.062429944167404106,-1.0990056628620493,85.5,1.2155245555533631,86.8499984741211,1.323222515066044,87.0999984741211,0.062429944167404106
5131,2020-11-20,93.51000213623048,94.08000183105469,91.0199966430664,91.0199966430664,3583000.0,0.04808339897816416,-1.4578300701657627,1.2639613960621576,64.16667314223577,52.13470901256215,-5.4027898089771185,-5.349121446060195,-2.8678799746675594,-0.9330503552658058,14.180906164479836,4.8600006103515625,1.01367453222133,5.1760025024414205,0.0062868747145472526,10.345718130168294,2.591144688577984,7.760860316304857,0.7544785133202936,93.80435422597773,44.19212473229297,2.5848578138634393,11,-4.030002593994155,-3.9950027465820455,-3.4225025177002095,0.7749977111816264,2.4199981689452983,4,-0.006202564622014739,-1.8340066965664652,89.22000122070312,-1.0990056628620493,85.5,1.2155245555533631,86.8499984741211,-0.006202564622014739
5132,2020-11-23,94.79000091552734,95.73999786376952,93.43000030517578,94.68000030517578,2978600.0,0.01368836220784253,1.2985113150683034,0.04417685449030217,63.831778655224625,53.80218000957574,-6.25056835501492,-6.316605043786225,-4.178594415003573,-2.098071202978417,12.991710919991611,2.309997558593736,0.8072381819519023,6.05200119018555,0.19894869415620065,11.905053686214899,3.1254749421708823,8.978527438200217,-9.910003662109375,91.25233061831825,39.305393323107985,2.9265262480146745,11,-4.480003356933594,-5.275001525878906,-4.70250129699707,-0.5050010681152344,0.9799957275390625,0,-0.024158675951149067,-1.4578300701657627,93.51000213623048,-1.8340066965664652,89.22000122070312,-1.0990056628620493,85.5,-0.024158675951149067
5133,2020-11-24,97.5199966430664,98.4000015258789,96.58000183105469,97.0,4046400.0,0.028800461031453173,-1.6764839529443445,4.727215980024969,57.095341555190785,54.22524492994874,-8.289302662227968,-8.780054255938254,-6.985780932160992,-4.7252030061756045,12.876384602734396,3.6100006103515625,0.5184227510927997,8.326996994018558,1.2841445816315797,15.369849406405535,4.805570787825076,11.84842320021204,-12.422799377441407,93.49109020176131,45.044679453296666,3.521426206193487,11,-5.879997253417969,-6.8549957275390625,-7.432497024536133,-3.234996795654297,-0.7799987792968892,1,-0.05065622418028404,1.2985113150683034,94.79000091552734,-1.4578300701657627,93.51000213623048,-1.8340066965664652,89.22000122070312,-0.05065622418028404
5134,2020-11-25,93.8000030517578,96.25,92.61000061035156,95.5199966430664,3324600.0,-0.038145956925369706,1.2893075725332226,-3.3077013366198904,53.87029806269619,54.39411284416921,-4.368736504692762,-4.705919058247815,-3.3672284784778697,-0.9365048289557905,12.290566127653285,4.909996032714844,0.7864405998621748,4.2290031433105355,-2.9565816202686364,11.414587906889707,0.6362107615209567,7.821795525100114,-8.17069361572264,59.649141592843236,12.82979088550119,3.5927923817895837,11,-2.160003662109361,-3.1350021362304545,-3.712503433227525,0.4849967956543111,7.7699966430664205,2,-0.012153511221309699,-1.6764839529443445,97.5199966430664,1.2985113150683034,94.79000091552734,-1.4578300701657627,93.51000213623048,-0.012153511221309699
5135,2020-11-27,93.33999633789062,93.9499969482422,92.16000366210938,93.51000213623048,1407100.0,-0.004904122589562632,2.409525885558518,0.09884094870988089,52.26638092778062,54.36957270645416,-3.3169366028922127,-4.04950017675192,-2.98850396597814,-0.4425674803713662,11.807156705204902,1.7899932861328267,1.1081231855839349,3.5124965667724553,-3.8329947410127403,10.85798787455765,-0.16024908712013541,7.185242220665046,-7.199859218261722,31.436289428850255,-12.03689697014195,3.6727456538925947,11,-1.6999969482421875,-2.6749954223632812,-2.9174976348876953,0.9450035095214844,10.270004272460938,4,-0.023676871343260797,1.2893075725332226,93.8000030517578,-1.6764839529443445,97.5199966430664,1.2985113150683034,94.79000091552734,-0.023676871343260797
5136,2020-11-30,90.37000274658205,93.1500015258789,90.12999725341795,93.12999725341795,3213800.0,-0.03181908836333358,1.1571435578007851,16.234708073417675,54.60839489894589,55.119557380390425,-0.019814146412826972,-0.8406507330621906,-0.11057647720836883,2.4527794487576955,10.938996072929472,3.2099990844726705,1.0559187336207714,0.3635028839111527,-6.8435001672256845,7.57050593504799,-3.239998641657266,3.9670044094795713,-3.739471050703145,2.902120546216733,-39.64594886942139,3.60350152556842,11,1.269996643066392,0.2949981689452983,0.05249595642088423,3.914997100830064,21.519996643066392,0,0.033971446293225904,2.409525885558518,93.33999633789062,1.2893075725332226,93.8000030517578,-1.6764839529443445,97.5199966430664,0.033971446293225904
5137,2020-12-01,89.9800033569336,91.38999938964844,89.43000030517578,90.70999908447266,1983700.0,-0.004315584572262332,-1.1420733588480043,0.26449173204186494,54.41016706862943,55.4922725811196,0.9182387907044927,-0.005970418427352797,0.09182116737518697,2.761274439560083,9.316440013040433,1.9599990844726562,1.2096345281337193,-0.3089965820312557,-7.0038679569279765,6.385874792865465,-3.656432269479623,3.038439105417112,-2.8786928678546957,6.1315827972061285,-37.635181799600865,3.347435687448362,12,1.6599960327148438,0.68499755859375,-0.18250274658203125,4.274997711181641,24.589996337890625,1,0.06612576935166015,1.1571435578007851,90.37000274658205,2.409525885558518,93.33999633789062,1.2893075725332226,93.8000030517578,0.06612576935166015
5138,2020-12-02,88.12999725341797,89.7699966430664,87.13999938964844,89.56999969482422,2339700.0,-0.02056019153696853,1.8586983563597763,1.9726176292301583,47.33187233365002,55.728377106224144,3.317810183271078,2.127982356999638,1.700555264128127,4.54204585123162,7.936173202502574,2.8400039672851562,1.2613634510713467,-2.2700023651123047,-8.728622937676604,4.188618207451995,-5.4993126513944475,0.9593079211698381,10.270004272460938,10.867154746890039,-32.099354411806,3.229310286282149,12,4.570003509521484,2.535003662109375,1.5110034942626953,6.125003814697266,21.069999694824233,2,0.08669011264892701,-1.1420733588480043,89.9800033569336,1.1571435578007851,90.37000274658205,2.409525885558518,93.33999633789062,0.08669011264892701
5139,2020-12-03,87.83000183105469,88.63999938964844,87.5199966430664,87.94999694824219,1822700.0,-0.0034040103450887482,-2.0270119801224817,0.08332980121222397,50.96419857692661,55.39390058014221,4.451161120729708,2.0735512921622217,1.8365711887736609,4.773361119223011,8.368255872384392,1.1200027465820312,1.592636738825675,-2.2774978637695256,-8.639818089210976,4.084822361671925,-5.458657976490244,0.9036622489511927,10.34479965209961,10.132198073045016,-33.28379905689006,3.181160112720724,12,4.939998626708984,2.8349990844726562,1.5309982299804688,6.424999237060547,19.619995117187514,3,0.1014459278943618,1.8586983563597763,88.12999725341797,-1.1420733588480043,89.9800033569336,1.1571435578007851,90.37000274658205,0.1014459278943618
5140,2020-12-04,87.37999725341797,90.1500015258789,87.08000183105469,89.0,2285200.0,-0.005123586112434797,-1.7657734750617742,13.500572227873855,48.21500270532962,53.621492753819304,5.154794766929825,2.3112687282916653,2.1189508923700657,5.16363426749021,8.199084981571106,3.0699996948242188,1.8428436844801723,-2.5175022125244197,-8.952027814742635,3.917023389693796,-5.73476501363352,0.6997605885846809,10.574108187866216,4.942264208334015,-36.562896228669096,3.217262801109105,12,5.360004425048828,3.285003662109375,1.8450031280517578,6.875003814697266,19.67000579833983,4,0.16239417358016905,-2.0270119801224817,87.83000183105469,1.8586983563597763,88.12999725341797,-1.1420733588480043,89.9800033569336,0.16239417358016905
5141,2020-12-07,89.41000366210938,91.13999938964844,88.81999969482422,89.13999938964844,3041600.0,0.02323193491073261,-4.09887990878299,-0.16666902141407292,54.478489930175805,52.582238451036105,2.7737294702751996,0.07813295274357301,-0.0709914890177572,3.1560205084605286,7.95423143359186,3.7600021362304688,2.494883201010225,-0.35599594116210653,-6.713193505071601,6.001201622747388,-3.5345947231168537,2.8226028407926407,8.10913763476563,54.06039793245061,10.371898426260074,3.1785987819547503,12,3.329998016357422,1.2549972534179688,-0.5825023651123047,4.844997406005859,15.359992980957031,0,0.1588188834205353,-1.7657734750617742,87.37999725341797,-2.0270119801224817,87.83000183105469,1.8586983563597763,88.12999725341797,0.1588188834205353
5142,2020-12-08,91.61000061035156,91.81999969482422,90.26000213623048,91.1999969482422,1957900.0,0.02460571365768227,2.759021968930934,1.5185080531222983,58.579672860118315,52.74716415158361,0.08405093962051069,-1.9235653866023483,-2.355787615572453,0.9682201471611052,8.212091193507776,2.4099960327148438,2.6468538280633425,1.655500793457037,-4.684788402028829,7.995789988942903,-1.514643804285896,4.82564539119997,5.491575107890625,95.56963757140488,46.525606099317145,3.1701445977429312,12,0.05500030517578125,-0.9449996948242188,-2.9624977111816406,2.645000457763672,13.470001220703125,1,0.22137319773148567,-4.09887990878299,89.41000366210938,-1.7657734750617742,87.37999725341797,-2.0270119801224817,87.83000183105469,0.22137319773148567
5143,2020-12-09,89.01000213623047,91.55999755859376,88.58999633789062,91.01000213623048,2985400.0,-0.02838116424842929,-1.0915416149535622,-4.8780052102718825,56.05381578971608,52.9897772323636,1.5086055379014596,0.8341901461948424,0.21243030662422768,3.5219256685692812,8.35018714027985,3.0200042724609375,1.9875518924068842,-1.0174976348876896,-7.274290321749888,5.2392950519745085,-4.145893978318796,2.1108987085434165,7.690710626524222,40.71732436691288,-12.797882951096305,3.128396343431101,12,1.5049972534179688,1.654998779296875,-1.5914993286132812,4.224998474121094,21.089996337890625,2,0.28715871188806386,2.759021968930934,91.61000061035156,-4.09887990878299,89.41000366210938,-1.7657734750617742,87.37999725341797,0.28715871188806386
5144,2020-12-10,87.37000274658203,88.06999969482422,86.22000122070312,88.05999755859375,2472600.0,-0.018424888779784654,4.211270027186469,0.34499740600585693,46.56261845621971,52.35602584663461,2.3921505712006876,2.4236051206622875,1.7757269824908803,5.102527983110491,8.839876001952348,2.7900009155273438,1.1566888052734043,-2.546497344970703,-8.913763511269266,3.82076882132786,-5.730130428119978,0.6371357381785714,8.945881578904661,20.535747129098926,-28.74196744633306,3.183633083149279,12,2.3149986267089844,4.269996643066406,-0.19800186157226562,5.859996795654297,25.57999420166017,3,0.24985685607654595,-1.0915416149535622,89.01000213623047,2.759021968930934,91.61000061035156,-4.09887990878299,89.41000366210938,0.24985685607654595
5145,2020-12-11,88.26000213623047,89.5,87.23999786376953,87.29000091552734,2438600.0,0.010186555587389678,-3.22427414294678,-1.4058094406174328,38.83453588542207,50.60337484513196,0.7887154649310872,1.6928579402681692,0.7602727189191825,4.179259436961274,8.85900105296847,2.2600021362304688,0.3795002460394983,-1.702498245239255,-8.004347028342622,4.599350537864112,-4.853422636790938,1.4484261463124284,7.450129202969208,36.428597703279145,-6.918678000164938,3.1509243915516856,12,0.7599983215332031,3.3799972534179688,0.3299980163574219,4.969997406005859,27.769996643066406,4,0.21742572340290378,4.211270027186469,87.37000274658203,-1.0915416149535622,89.01000213623047,2.759021968930934,91.61000061035156,0.21742572340290378
5146,2020-12-14,86.87999725341797,87.9000015258789,85.6500015258789,87.41000366210938,2105700.0,-0.01563567697044066,1.980128234277659,-0.5463976718577945,33.24861614226026,48.25209140886872,1.8121702609425938,3.1235333965310588,2.112837265267217,5.5485771379024555,9.01792584349322,2.6100006103515625,-0.12135692199882442,-3.013003158569333,-9.423172999804109,3.3971666826654427,-6.218088079186728,0.19208176204806193,8.26072627867191,19.935106848651067,-16.635687647566336,3.2050849206173906,12,1.8550033569335938,4.760002136230469,2.6350021362304688,6.350002288818359,29.880004882812514,0,0.23215937426317446,-3.22427414294678,88.26000213623047,4.211270027186469,87.37000274658203,-1.0915416149535622,89.01000213623047,0.23215937426317446
5147,2020-12-15,85.58000183105469,87.30000305175781,84.80000305175781,87.05999755859375,3454400.0,-0.014963115371324887,1.55101166981962,2.7924110034691734,23.08387139826712,45.557869082715065,2.7070656820545906,4.536399343535663,3.3207187526781468,6.852858875245047,8.963484250989845,2.5,-0.6181750414030347,-4.2369987487793,-10.820301312458142,2.3463038148995423,-7.528650030618721,-0.9453474669398787,8.801463940538312,11.538452856849394,-17.095672834778746,3.29165128183942,12,2.729999542236328,6.020000457763672,3.93499755859375,7.649997711181641,38.709999084472656,1,0.224234568841154,1.980128234277659,86.87999725341797,-3.22427414294678,88.26000213623047,4.211270027186469,87.37000274658203,0.224234568841154
5148,2020-12-16,88.38999938964844,88.75,86.61000061035156,86.75,2813000.0,0.03283474524972574,-1.2291681567842072,-1.1081108946006413,37.28255153875569,44.03768607847385,-0.06947841007345801,1.9475418059798812,0.4890132376473133,4.052098612806319,8.663594360149435,3.1699981689453125,-0.9424090172426531,-1.5040012359619084,-7.976274826951666,4.96827235502785,-4.74013803145678,1.7321355595329635,5.033320109961039,76.38295040241024,49.53749796885157,3.2361367954948785,12,-0.07999801635742188,3.210002899169922,1.125,4.824001312255859,33.540000915527344,2,0.18882229388679983,1.55101166981962,85.58000183105469,1.980128234277659,86.87999725341797,-3.22427414294678,88.26000213623047,0.18882229388679983
5149,2020-12-17,90.88999938964844,91.98999786376952,89.80999755859375,90.81999969482422,2936000.0,0.028283742700113468,-1.0861207340266563,0.04268275663152802,44.744750740355734,43.65210252681009,-2.3353583765024553,-0.13486310619747144,-1.925109263093006,1.5811724206602804,7.855775054977832,3.5999984741210795,-1.1912912279062482,0.7264987945556669,-5.4158685391107895,6.868866128222123,-2.344684872277554,3.797682461388888,1.670988465175867,84.70098375754866,56.022300477626004,3.0711836668332264,12,-2.4949989318847656,0.7100028991699219,-1.375,2.076000213623047,28.199996948242188,3,0.21135437576711547,-1.2291681567842072,88.38999938964844,1.55101166981962,85.58000183105469,1.980128234277659,86.87999725341797,0.21135437576711547
5150,2020-12-18,94.79000091552734,95.45999908447266,91.9000015258789,91.91000366210938,6555500.0,0.042909027968626834,-1.4551694382400837,41.14299727520436,59.11715587315313,44.167509853807566,-5.66997076076278,-3.79052039619404,-5.739856308732186,-2.273551944267467,8.141196994046572,4.569999694824219,-0.9609957073409987,4.3480003356933565,-2.111171560203431,10.807172231590144,1.1184143877449628,7.57758628364175,-9.989997863769531,93.71483660135397,59.22370553157042,3.229585947948397,12,-4.659999847412109,-3.1899986267089844,-5.275001525878906,-2.894001007080078,22.449996948242173,4,0.1915813467382308,-1.0861207340266563,90.88999938964844,-1.2291681567842072,88.38999938964844,1.55101166981962,85.58000183105469,0.1915813467382308
5151,2020-12-21,92.93000030517578,94.69000244140624,92.55999755859376,92.55999755859376,2257600.0,-0.019622329279320394,-10.513454440481585,0.12847329841821875,55.737059855863535,43.85166396444592,-3.641044045081628,-2.08299630609865,-3.884735502875671,-0.3748620750218663,8.366451201180206,2.2300033569335795,-0.8495429992588868,2.5169998168945256,-3.889164508611401,8.923164142400452,-0.6860823458584377,5.720081979647489,-7.916797332763679,76.26641912874572,36.610489211581594,3.2030821627529606,12,-2.799999237060547,-1.3299980163574219,-3.4150009155273438,-1.0340003967285156,22.059997558593736,0,0.2485741783951605,-1.4551694382400837,94.79000091552734,-1.0861207340266563,90.88999938964844,-1.2291681567842072,88.38999938964844,0.2485741783951605
5152,2020-12-22,92.5,93.4000015258789,91.48999786376952,93.04000091552734,1259400.0,-0.004627141975289906,2.0317467045310273,-1.4594511000681014,58.99547670207891,44.17851517693068,-3.4324831016877937,-1.932430306544859,-3.493726432487861,0.06872722792536479,8.068081885298433,1.9100036621093892,-0.6033635439722502,2.2014995574951115,-3.9521506300846028,8.355149745074826,-0.8753255362947385,5.2783246512849615,-7.2778611053466875,66.55367689465486,22.295472532028825,3.0768250937898567,12,-2.3699989318847656,-0.8999977111816406,-2.9850006103515625,-0.6040000915527344,25.75,1,0.2622702933646539,-10.513454440481585,92.93000030517578,-1.4551694382400837,94.79000091552734,-1.0861207340266563,90.88999938964844,0.2622702933646539
5153,2020-12-23,92.58000183105469,93.27999877929688,90.72000122070312,92.8000030517578,904000.0,0.0008648846600507465,3.339005844928361,0.4074089772389853,59.86705142216689,45.65678550648037,-3.2998385780878436,-2.5312799714227623,-3.5922839831114572,-0.030836967484475508,7.054457511887452,2.55999755859375,-0.6876450348751177,2.528501129150385,-2.737182497618832,7.794184755919602,-0.10434068423423071,5.161342942535001,-7.153105732604985,49.02661105087117,0.4330372911563387,2.63284181338461,12,-2.450000762939453,-0.9799995422363281,-2.4475021362304688,-2.121002197265625,30.790000915527358,2,0.34251456531982893,2.0317467045310273,92.5,-10.513454440481585,92.93000030517578,-1.4551694382400837,94.79000091552734,0.34251456531982893
5154,2020-12-24,92.66000366210938,93.0,90.9499969482422,91.5500030517578,646300.0,0.0008641372809721215,1.290514794261294,-5.045429324455932,61.13925187523721,48.135087283126495,-2.850277784176157,-2.8470357262084462,-3.6483850883982427,-0.16459174009460753,7.150426689478448,2.0500030517577983,-1.0956556804601405,2.6655029296875057,-2.4519245113519617,7.782930370726973,0.10678920916777201,5.224216650207239,-7.032445503939215,40.92833999430209,-12.642096471181532,2.5587137205197323,12,-2.5300025939941406,-1.0600013732910156,-2.5275039672851562,-2.3570022583007812,30.269996643066406,3,0.315885986253587,3.339005844928361,92.58000183105469,2.0317467045310273,92.5,-10.513454440481585,92.93000030517578,0.315885986253587
5155,2020-12-28,91.12999725341795,93.38999938964844,90.18000030517578,92.6500015258789,1698700.0,-0.016512047790011808,1.1399993896484375,-1.3693724654615391,53.706882008477145,50.40822793492837,-0.9726323322300772,-1.5716662168276798,-2.071789027598143,1.2988660173222968,7.2894963039806155,3.2099990844726562,-1.2798457904897873,1.2459964752197124,-3.658268239737069,6.150261190176494,-1.2061358822586783,3.698128832698103,-5.305790276721751,21.064223908244063,-31.103997815902833,2.4521323574783938,12,-0.9999961853027202,0.47000503540040484,-2.074998855590806,-0.9699974060058452,31.15000152587892,0,0.3068144401093351,1.290514794261294,92.66000366210938,3.339005844928361,92.58000183105469,2.0317467045310273,92.5,0.3068144401093351
5156,2020-12-29,93.44000244140624,95.0,92.31999969482422,92.31999969482422,2141100.0,0.0253484610733008,-3.7857030946655676,-0.7368418410881733,53.925355694549424,53.835059523404176,-2.5191589186713657,-3.836585831128602,-4.3135265614283185,-1.0687629510993446,7.7055618091681435,3.8700027465820455,-0.9339046282777588,3.402501678466777,-1.7516241881500605,8.556627545083614,0.8254387451583654,5.979564611775189,-7.423079622554511,67.6349033741867,20.0909704893636,2.5770629333084156,12,-2.4050025939941264,-1.8400001525878764,-4.555004119873033,-3.2800025939941264,30.57999420166017,1,0.2547088484644211,1.1399993896484375,91.12999725341795,1.290514794261294,92.66000366210938,3.339005844928361,92.58000183105469,0.2547088484644211
5157,2020-12-30,95.93000030517578,96.79000091552734,94.22000122070312,94.9000015258789,1919400.0,0.026648092880037666,-1.1506279089069213,0.9196395119924368,64.91378131009787,56.905196164664424,-3.784605999236973,-6.174541345837397,-6.667196938514735,-3.5528965002551445,8.132206854823645,3.349998474121108,-0.338542979244437,5.594999694824224,-0.1930448909306932,11.383044280579142,2.7009774019467585,8.48902198770169,-9.724215961011637,86.98940195247845,36.988168486654764,2.8940222928774606,12,-2.6300010681152344,-4.329998016357422,-6.432500839233398,-5.770000457763672,28.199996948242173,2,0.19868651618846478,-3.7857030946655676,93.44000244140624,1.1399993896484375,91.12999725341795,1.290514794261294,92.66000366210938,0.19868651618846478
5158,2020-12-31,95.7699966430664,97.04000091552734,94.93000030517578,96.0500030517578,1383700.0,-0.001667921000733541,-1.1530628530056326,-0.27185120440874444,69.33698785269235,59.63766695492405,-2.757656237836528,-5.7053364855668605,-6.402797086058342,-3.355581859192256,8.050037104925009,2.1100006103515625,0.5855112588792224,5.052996063232428,-1.1180841653244329,11.224076291789288,1.9674559489539973,8.138536177510858,-9.140843636047734,81.48681983286512,26.611729620836513,3.0855401142784338,12,-2.1599960327148438,-4.169994354248047,-5.8574981689453125,-5.609996795654297,36.65000152587888,3,0.234729081600747,-1.1506279089069213,95.93000030517578,-3.7857030946655676,93.44000244140624,1.1399993896484375,91.12999725341795,0.234729081600747
5159,2021-01-04,96.73999786376952,98.12999725341795,95.3000030517578,96.05999755859376,2159100.0,0.010128445804569619,-1.5727344923133144,-2.428516934143506,69.44951514888501,60.78570687444981,-3.140863672883583,-6.29641823451459,-7.25078710703248,-4.276281080343452,8.061960919078473,2.8299942016601562,1.974101583918511,5.5774974822997905,-0.9897727377711334,12.144767702370714,2.2938623722643285,8.861132592335252,-9.486193982240323,82.51572423614853,24.261859282946148,3.283635110035465,1,-2.584999084472642,-5.274997711181626,-5.587497711181626,-6.074996948242173,34.31000518798827,0,0.2752739866741907,-1.1530628530056326,95.7699966430664,-1.1506279089069213,95.93000030517578,-3.7857030946655676,93.44000244140624,0.2752739866741907
5160,2021-01-05,101.56999969482422,101.86000061035156,96.80999755859376,96.93000030517578,2934200.0,0.049927661129953504,-1.0696713110038334,6.8235254518734125,79.08909616657147,63.38037757563958,-7.719802284489774,-10.549723063836097,-11.878537740352101,-9.092326591589597,8.822732097707265,5.1200027465820455,2.966527636766017,9.697999191284183,1.9005119474318803,17.495486435136485,5.7992555693580385,13.596742813210327,-13.446100343543918,96.96015840988719,32.46053847231008,3.8987436219261493,1,-5.549999237060547,-8.239997863769531,-10.417499542236328,-10.904998779296875,30.900001525878906,1,0.2102983230730484,-1.5727344923133144,96.73999786376952,-1.1530628530056326,95.7699966430664,-1.1506279089069213,95.93000030517578,0.2102983230730484
5161,2021-01-06,103.61000061035156,105.8000030517578,99.95999908447266,99.95999908447266,3650000.0,0.02008467974457706,-2.2000008360976735,0.7866383633631164,84.68638780894763,66.23492325418054,-9.035730747934764,-12.091276045777732,-13.63360812022016,-11.07551847552672,10.164966860697083,5.840003967285142,3.721212161701402,11.02800025939942,1.7323752878621406,20.3236252309367,6.38018777363078,15.67581274516806,-14.112491133164141,81.08806480899514,9.480700215265358,4.647812485768638,1,-5.619998931884766,-8.30999755859375,-12.457500457763672,-12.944999694824219,28.509994506835938,2,0.1801949431421972,-1.0696713110038334,101.56999969482422,-1.5727344923133144,96.73999786376952,-1.1530628530056326,95.7699966430664,0.1801949431421972
5162,2021-01-07,111.88999938964844,112.75,104.6999969482422,104.83999633789062,4522300.0,0.07991505386082998,-1.1964532171472988,1.9315068779485507,87.34898853603028,69.28847182238758,-15.953712719482809,-19.788620424285085,-21.55366713988154,-19.238870575888484,12.113064720580288,9.139999389648438,4.02178405975711,18.29399909973145,5.630490123874722,30.95750807558818,11.962244611803087,24.625753587659815,-20.436190683512578,95.17395833288735,23.17220764782229,6.331754487928361,1,-10.424999237060547,-13.114997863769531,-20.737499237060547,-21.224998474121094,15.090003967285156,3,0.1084100216246866,-2.2000008360976735,103.61000061035156,-1.0696713110038334,101.56999969482422,-1.5727344923133144,96.73999786376952,0.1084100216246866
5163,2021-01-08,114.56999969482422,114.8000030517578,110.83000183105469,111.62000274658205,3377800.0,0.02395209866650272,1.3284439631641705,0.4184391023074289,87.42096022758918,72.2086616393156,-16.971089172534406,-21.560990589290327,-23.89029148517409,-21.827545340343804,13.782624255093218,3.970001220703111,4.689196475469515,19.695999526977545,4.150190944974852,35.24180810898024,11.923095235976206,27.468903817978884,-20.13472420754738,98.82049560546882,27.250900420526207,7.7729042910013435,1,-12.079998016357422,-14.769996643066406,-23.417499542236328,-23.904998779296875,12.330001831054688,4,0.08344241585108092,-1.1964532171472988,111.88999938964844,-2.2000008360976735,103.61000061035156,-1.0696713110038334,101.56999969482422,0.08344241585108092
5164,2021-01-11,109.1999969482422,111.97000122070312,109.04000091552734,111.0,3376700.0,-0.04687093271262888,-1.7641575977428456,-0.6101711572381027,71.76077590726018,74.21464985029148,-10.066784301662082,-15.253752721990978,-18.16195433351477,-16.413281635181647,14.729060340538187,5.529998779296875,5.259048656892375,13.234497070312514,-3.1364628111077906,29.60545695173282,5.049017129602362,21.419977011022667,-11.506365050648412,68.87157090839396,0.09893674861871204,8.185479940710154,1,-5.639995574951186,-9.39999389648439,-17.517496109008803,-18.534996032714858,15.120002746582017,0,0.2126373797584329,1.3284439631641705,114.56999969482422,-1.1964532171472988,111.88999938964844,-2.2000008360976735,103.61000061035156,0.2126373797584329
5165,2021-01-12,107.4499969482422,110.06999969482422,106.05999755859376,108.75,2397900.0,-0.016025641473501606,1.035532817994509,0.7222226931717013,71.99997965496203,76.22294140144845,-6.435054854856077,-12.640455535313222,-16.130075746067945,-14.615654438156369,15.84387718048502,4.0100021362304545,5.841478154694727,10.524997329711923,-6.190238316104228,27.240232975528073,2.16737950680384,18.882615152620005,-7.019345665982172,50.4716702251649,-16.636213917190574,8.357617822908075,1,-2.939994812011733,-7.649993896484389,-15.732496261596694,-16.784996032714858,16.440002441406236,1,0.2196371035253124,-1.7641575977428456,109.1999969482422,1.3284439631641705,114.56999969482422,-1.1964532171472988,111.88999938964844,0.2196371035253124
5166,2021-01-13,107.0500030517578,107.79000091552734,105.51000213623048,105.5999984741211,2723300.0,-0.00372260500553645,-1.7975492284001493,-1.115385518269424,72.06550770274575,77.0175776672982,-4.359951817343713,-11.227539053727455,-15.401261711381736,-14.18127638523552,16.564533937013884,2.279998779296861,6.463373868945766,9.116503143310538,-7.480376101164566,25.713382387785643,0.8180635210729861,17.41494276554809,-4.32025548637813,23.26737310285,-42.09671233761756,8.298439622237552,1,-2.1850013732910014,-7.249999999999986,-15.347501754760728,-16.385002136230455,10.409996032714858,2,0.23745910737298126,1.035532817994509,107.4499969482422,-1.7641575977428456,109.1999969482422,1.3284439631641705,114.56999969482422,0.23745910737298126
5167,2021-01-14,104.7699966430664,108.52999877929688,104.63999938964844,108.48999786376952,3573700.0,-0.021298517923339366,1.0473664555869209,-2.5655099839520292,67.33009313842993,76.79458936571348,-0.7756945809169906,-7.838011663877936,-12.732844222834302,-11.897965494441422,17.02705389477659,3.8899993896484375,7.469659429331287,5.876996994018555,-9.91196571264912,21.66595970068623,-2.017484359315276,13.771478347352385,10.030006408691392,1.2795000645794992,-63.41852957858783,7.894481353333836,1,0.28000640869139204,-4.969993591308594,-13.067495346069336,-14.104995727539062,15.480003356933594,3,0.2610480037266576,-1.7975492284001493,107.0500030517578,1.035532817994509,107.4499969482422,-1.7641575977428456,109.1999969482422,0.2610480037266576
5168,2021-01-15,105.08000183105469,106.6999969482422,104.12999725341795,105.33000183105469,1308400.0,0.0029589118824200344,-1.3906872103503778,0.06720427902245364,67.54235819680892,76.58268303770502,0.4177350030124529,-7.20282582497228,-12.693763822899783,-12.22809002850073,17.923441199520614,2.569999694824247,8.416004304144366,5.352502059936526,-9.852566716806635,20.557570836679687,-2.2500323284350543,12.955036448308107,9.516801147460924,12.11739919521622,-53.29108080368523,7.602534388371581,1,0.7249984741210938,-5.279998779296875,-13.915000915527344,-14.415000915527344,12.419998168945312,4,0.2084126488795579,1.0473664555869209,104.7699966430664,-1.7975492284001493,107.0500030517578,1.035532817994509,107.4499969482422,0.2084126488795579
5169,2021-01-19,110.0999984741211,110.37000274658205,107.54000091552734,107.73999786376952,2234100.0,0.047773092458995636,-1.0507300460528965,-9.440002441406307,74.38929554564375,76.06048296871306,-2.8025689021480957,-11.288641564769279,-17.549633228567885,-17.30714345321094,19.714766653505986,5.290000915527358,9.08356758895485,9.411998748779297,-5.869280933864516,24.69327843142311,1.7713589074573974,17.052638590101196,4.078132275390615,95.67301226326258,23.63679783058238,7.640639841321905,1,-2.7199974060058594,-10.299995422363281,-19.509998321533203,-19.43499755859375,-1.4399948120117188,1,0.15258858569109468,-1.3906872103503778,105.08000183105469,1.0473664555869209,104.7699966430664,-1.7975492284001493,107.0500030517578,0.15258858569109468
5170,2021-01-20,112.9499969482422,113.58000183105469,111.06999969482422,112.7300033569336,2511700.0,0.025885545082827477,2.391887085217051,0.09321759932758442,74.7400337063216,74.95533251286572,-4.323183524542571,-13.395158265182758,-20.13130370081143,-20.199746668024403,20.920684841848917,3.4800033569335938,9.846059289671558,11.353997421264665,-4.595192161509502,27.303187004038833,3.379402629877575,19.328592212651756,0.8262084614257503,93.33328489275677,19.88357239956609,7.974594791387085,1,-3.4849967956543253,-13.14999389648439,-22.287496566772475,-22.284996032714858,-3.099998474121108,2,0.10066403766077281,-1.0507300460528965,110.0999984741211,-1.3906872103503778,105.08000183105469,1.0473664555869209,104.7699966430664,0.10066403766077281
5171,2021-01-21,116.02999877929688,116.08999633789062,113.25,115.0,2621800.0,0.02726871991387525,3.939150279967094,4.681949020287542,75.11243440333558,73.59571538701076,-6.097334136160384,-15.44785263593991,-22.91648471167764,-23.2980736658087,22.305646975096266,3.1399993896484233,10.726861703515112,13.278999328613281,-3.3586205358163426,29.916619193042905,4.9601893963984764,21.597809260828086,-11.90000152587892,99.49834813389205,26.614523998926117,8.318809932214812,1,-5.920001983642578,-15.584999084472656,-25.69999885559082,-25.36499786376953,-5.44000244140625,3,0.06774110741224981,2.391887085217051,112.9499969482422,-1.0507300460528965,110.0999984741211,-1.3906872103503778,105.08000183105469,0.06774110741224981
5172,2021-01-22,116.76000213623048,117.55999755859376,113.79000091552734,114.69000244140624,1829700.0,0.0062915053401160215,1.0544993794604447,2.0097108233830383,75.85612157706439,72.31073331473024,-6.7765012372443465,-15.038184185040222,-23.20170656279521,-24.017721955869675,24.145921699394993,3.7699966430664205,10.982764687387942,12.796002578735369,-4.227765056706673,29.81977021417741,4.284118761014341,21.307886396456396,-12.390804901123076,94.04322111552767,21.32859192386084,8.511883817721023,1,-5.915004730224624,-15.580001831054702,-26.572502136230483,-26.09500122070314,-6.630004882812528,4,0.0059951775902287174,3.939150279967094,116.02999877929688,2.391887085217051,112.9499969482422,-1.0507300460528965,110.0999984741211,0.0059951775902287174
5173,2021-01-25,124.29000091552734,128.3800048828125,123.5,125.83999633789062,4031400.0,0.06449125249681975,-2.118216718869971,-0.7487901695052585,79.21526797696976,73.13901021136462,-14.284933935462973,-21.1553911245838,-30.180905380760393,-31.439313424873916,26.675013939862392,11.620002746582017,11.14254031064327,18.740501403808594,0.33074494425423495,37.15025786336295,9.535623174031414,27.945379633585773,-19.393171667480487,80.37426492957638,8.531782965960218,9.204878229777178,1,-8.03499984741211,-16.794998168945312,-34.334999084472656,-33.625,-17.05999755859375,0,-0.032504633403881766,1.0544993794604447,116.76000213623048,3.939150279967094,116.02999877929688,2.391887085217051,112.9499969482422,-0.032504633403881766
5174,2021-01-26,121.93000030517578,122.83999633789062,120.12000274658205,122.29000091552734,1923000.0,-0.018987855764483585,2.726040425576369,0.23225914422551572,72.78424014624939,73.22615026595211,-11.096163727816688,-17.381269001711104,-27.351937062940465,-28.998154134300165,29.021319562854273,4.169998168945298,10.322801520894046,14.917000961303714,-3.829007450810792,33.66300937341822,5.543996755246468,24.29000516736096,-15.62418051904298,62.73828628247615,-5.682141167546035,9.373004206057251,1,-5.674999237060547,-12.834999084472656,-31.974998474121094,-31.264999389648438,-15.669998168945298,1,-0.036332324235938906,-2.118216718869971,124.29000091552734,1.0544993794604447,116.76000213623048,3.939150279967094,116.02999877929688,-0.036332324235938906
5175,2021-01-27,119.08999633789062,122.33000183105469,118.33000183105469,119.54000091552734,2043500.0,-0.023292085296292786,-3.0609269163591017,1.2500105963633281,67.01846084886893,72.66536728218803,-7.1871977364464215,-13.005994697387052,-23.993762061725334,-26.09852596591631,31.572780742716777,4.0,9.191465038187062,10.678997039794922,-7.231346767399373,28.589340846989217,1.7238251361977746,19.63416894339207,-11.459725445957048,38.59877364960265,-27.05357340289639,8.955171903597146,1,-2.8349952697753906,-9.809993743896484,-29.09249496459961,-28.42499542236328,-10.829994201660142,2,-0.08758076241927604,2.726040425576369,121.93000030517578,-2.118216718869971,124.29000091552734,1.0544993794604447,116.76000213623048,-0.08758076241927604
5176,2021-01-28,117.23999786376952,118.16000366210938,115.0999984741211,117.94000244140624,2182000.0,-0.01553445739365178,4.368397100847795,1.5555499042096876,56.85018823401152,71.5009334039193,-4.179230860043276,-9.783124314990403,-21.66638740981547,-24.172582138129698,33.53338367607197,3.9899978637695312,8.977120820263721,7.638998794555647,-9.214584003182154,24.492581592293448,-0.7877926043132533,16.065790193424547,-8.364742932383209,23.64630575823026,-36.69078924922775,8.426791398868902,1,-0.9849967956542827,-7.959995269775376,-26.37499618530272,-26.574996948242173,-15.15999603271483,3,-0.06303309044951921,-3.0609269163591017,119.08999633789062,2.726040425576369,121.93000030517578,-2.118216718869971,124.29000091552734,-0.06303309044951921
5177,2021-01-29,114.98999786376952,116.86000061035156,113.47000122070312,114.76000213623048,2953100.0,-0.01919140260147778,-1.4128130498055995,-0.3285631764231047,50.54375719330018,69.612199959085,-0.36550434471644166,-6.357958667693751,-18.917595657290533,-21.858693956606785,34.99659101606942,3.769996643066392,8.861040985094135,4.435998916625962,-11.27980859834156,20.151806431593485,-3.421904840857792,12.293902674109717,-4.944457935297635,10.194475316791118,-43.404476005768885,7.8579037574837605,1,2.970005035400405,-5.709995269775376,-24.12499618530272,-24.324996948242173,-4.309997558593736,4,-0.03826421086720644,4.368397100847795,117.23999786376952,-3.0609269163591017,119.08999633789062,2.726040425576369,121.93000030517578,-0.03826421086720644
5178,2021-02-01,118.25,119.62999725341795,116.1999969482422,116.1999969482422,1525700.0,0.028350310433892245,-2.346336779581556,8.913222318053187,62.39386555886184,68.27937440499812,-1.7443130240409914,-8.271550646633074,-21.622581045655295,-24.947351195943128,36.59541579878949,4.6399993896484375,8.897111933911845,6.572000885009771,-7.85444090781148,20.998442677831022,-0.6412200114008613,13.785221781420404,-7.104392174267687,51.01388762229836,-0.6261978435652438,7.213220896410626,2,1.4750022888183594,-8.96999740600586,-27.384998321533203,-27.584999084472656,-12.550003051757798,0,-0.06866809933684603,-1.4128130498055995,114.98999786376952,4.368397100847795,117.23999786376952,-3.0609269163591017,119.08999633789062,-0.06866809933684603
5179,2021-02-02,123.37000274658205,123.48999786376952,120.12000274658205,120.4499969482422,2316300.0,0.04329812047849502,1.1329109798231438,1.424390951923731,69.95988064630973,67.74824628721903,-5.346224038112027,-11.904560633656004,-26.073107777808758,-29.910067257025005,38.15282672390271,5.239997863769517,9.456889061164844,10.360503387451189,-3.147246963596814,23.86825373849919,3.6066282119271875,17.11437856297519,-11.190331097424917,98.80244353903545,45.07243836824086,6.753875175523999,2,-2.5550003051757955,-14.090000152587905,-32.50500106811525,-32.7050018310547,-14.980003356933608,1,-0.13082596279747272,-2.346336779581556,118.25,-1.4128130498055995,114.98999786376952,4.368397100847795,117.23999786376952,-0.13082596279747272
5180,2021-02-03,122.93000030517578,123.6500015258789,121.45999908447266,122.75,1524800.0,-0.0035665269645011044,1.7037021338720995,0.06164381772054001,69.88976562749347,67.1679497565699,-3.734393625073764,-10.310917442117542,-25.074864149475417,-29.273853962303235,38.94649046650225,2.19000244140625,10.083667681500629,8.852500915527344,-4.217540947988056,21.922542779042743,2.317479983769644,15.387521847285043,-9.778308661999333,92.92729666877261,33.88395033107119,6.535020931757699,2,-2.0049972534179688,-13.64999771118164,-32.064998626708984,-32.26499938964844,-14.98000335693358,2,-0.13560561398813753,1.1329109798231438,123.37000274658205,-2.346336779581556,118.25,-1.4128130498055995,114.98999786376952,-0.13560561398813753
5181,2021-02-04,122.27999877929688,122.88999938964844,120.83000183105469,121.08000183105469,2499800.0,-0.005287574426627084,-1.4235308901275459,6.666638409697792,72.86497093199915,66.83559968489598,-2.351925868707454,-8.633114557051755,-24.000965498246586,-28.41726235504234,38.9990771948869,2.0999984741210938,10.003616806148017,7.268999481201178,-5.310913470994407,19.848912433396762,0.9790430051033923,13.558955957298963,-8.214608341742263,86.54221310891822,19.358012694547597,6.289956476097792,2,-1.3549957275390625,-11.929996490478516,-31.414997100830078,-31.61499786376953,-15.199996948242188,3,-0.11465486410717973,1.7037021338720995,122.93000030517578,1.1329109798231438,123.37000274658205,-2.346336779581556,118.25,-0.11465486410717973
5182,2021-02-05,124.0199966430664,126.0,121.75,122.12999725341795,2139600.0,0.0142296195709819,-2.207554557494098,1.5750034968147315,73.8418814098088,66.23855673298922,-3.30092015900415,-9.926716998184162,-25.329371968671865,-29.969558765952684,38.21230853425292,4.25,9.771729488480332,8.402497482299808,-4.7025200221978025,21.507514986797418,1.8499887300509954,14.95500623454862,-9.095729338796318,79.79589040456017,5.4128750029504715,6.552508752248807,2,-4.284996032714844,-12.719993591308594,-32.70249557495117,-33.35499572753906,-15.719993591308608,4,-0.17690691344844767,-1.4235308901275459,122.27999877929688,1.7037021338720995,122.93000030517578,1.1329109798231438,123.37000274658205,-0.17690691344844767
5183,2021-02-08,124.12999725341795,126.86000061035156,123.5199966430664,124.8000030517578,2012000.0,0.0008869586625463999,-2.5343826066598036,-0.3545005368834896,70.1522459254752,65.94611293068098,-3.8398001359007594,-9.785491429067363,-25.106026232928713,-29.92772974642402,37.18491933995493,3.3400039672851562,9.30703752120614,8.034498214721665,-5.596486141731376,21.665482571174707,1.219006036495145,14.849990392948186,-8.39838569443532,59.49548631745733,-11.690745958337097,6.8154921782265205,2,-3.964996337890611,-12.474994659423814,-31.6799964904785,-33.46499633789061,-15.869995117187472,0,-0.10835412266048228,-2.207554557494098,124.0199966430664,-1.4235308901275459,122.27999877929688,1.7037021338720995,122.93000030517578,-0.10835412266048228
5184,2021-02-09,132.41999816894528,133.75,129.89999389648438,130.80999755859378,3759800.0,0.06678483121692858,-1.2448963249981093,-2.402965189765228,74.18632775108274,66.74254258648251,-11.717535177450785,-17.124706803652202,-32.83955252800885,-38.005966628096644,36.93913060055331,9.620002746582045,8.962635857037768,15.163499069213842,0.12284791493456737,30.204150223493116,7.643173492074197,22.683824646353486,-15.929483010532863,89.70586672178075,20.44033551640551,7.520325577139639,2,-8.809997558593722,-17.894996643066378,-39.81499671936032,-41.75499725341794,-27.430000305175767,1,-0.20178222013424985,-2.5343826066598036,124.12999725341795,-2.207554557494098,124.0199966430664,-1.4235308901275459,122.27999877929688,-0.20178222013424985
5185,2021-02-10,131.05000305175778,133.19999694824222,127.4800033569336,133.19999694824222,1825600.0,-0.010345832473427574,4.320939376303984,-1.335399429454273,69.48624927645479,68.14654936897622,-9.468292833031484,-14.646962182615312,-30.902699291985186,-36.41635613739439,37.39052434350171,5.719993591308622,7.610563223960071,12.61350364685056,-2.883836643531538,28.11084393723266,4.864833501659504,20.362173792041617,-13.178729106018352,79.10218784138866,13.09658677012024,7.748670145191052,2,-7.440002441406222,-15.770004272460909,-38.2400035858154,-40.38500213623044,-21.980003356933565,2,-0.17291112655037366,-1.2448963249981093,132.41999816894528,-2.5343826066598036,124.12999725341795,-2.207554557494098,124.0199966430664,-0.17291112655037366
5186,2021-02-11,132.47000122070312,134.33000183105472,131.88999938964844,132.36000061035156,979200.0,0.01083554472245618,-3.6476101899350954,-0.05116321982654476,70.02293874606056,70.31090287483848,-9.499719717201089,-14.824998574464303,-31.63190503380332,-37.59366998874489,38.06879289852711,3.279998779296932,6.886156456632548,12.762501907348636,-2.970627403147205,28.495631217844462,4.8959372521007225,20.62906656259655,-13.328429190622842,85.21462369138902,21.815582917911073,7.866564655247916,2,-7.205001831054659,-15.325000762939439,-37.795000076293945,-40.07500076293945,-22.41000366210936,3,-0.18509854341745713,4.320939376303984,131.05000305175778,-1.2448963249981093,132.41999816894528,-2.5343826066598036,124.12999725341795,-0.18509854341745713
5187,2021-02-12,132.1199951171875,133.22999572753906,130.57000732421878,131.17999267578122,1047900.0,-0.002642153697367977,-1.4629828477775966,8.5454293244558,62.2152754948452,70.29105953439219,-7.223965302824141,-12.986779862048934,-30.568358191706523,-37.044684255021835,38.92821646762802,2.659988403320284,6.684388808474864,11.044995880126947,-3.9589607577405843,26.048952517994493,3.5430175611931816,18.546974199060713,-11.45958010700977,79.55591440119846,17.548000782492522,7.501978318933772,2,-4.894992828369112,-12.889995574951172,-35.474992752075195,-37.7549934387207,-25.589996337890625,4,-0.18952463072620385,-3.6476101899350954,132.47000122070312,4.320939376303984,131.05000305175778,-1.2448963249981093,132.41999816894528,-0.18952463072620385
5188,2021-02-16,126.9800033569336,129.55000305175778,125.36000061035156,128.52999877929688,2738800.0,-0.038903965714613076,1.3342606189791284,-1.6489270177260718,57.249501559392954,68.87879519140144,-0.7994658313816387,-6.45281040301731,-24.700200831096794,-31.747600837475545,39.56862840907011,6.7599945068359375,7.178505866717629,4.810004043579099,-8.363833854260974,17.983841941419186,-1.7769149053409308,11.396922992499142,-4.952629664668166,18.060228830771997,-42.043680453572556,6.586918948920041,2,0.599998474121108,-7.750003814697266,-26.860002517700195,-29.140003204345703,-24.290000915527358,1,-0.14710977958212346,-1.4629828477775966,132.1199951171875,-3.6476101899350954,132.47000122070312,4.320939376303984,131.05000305175778,-0.14710977958212346
5189,2021-02-17,126.9000015258789,128.57000732421878,123.62000274658205,126.0999984741211,1890000.0,-0.0006300348790336807,1.3912980981866172,-0.516132525435492,62.17649713487326,68.02176535888808,-0.18559221026282557,-5.322551386854798,-23.868278601920622,-31.466905056266754,39.50733641323283,4.950004577636733,8.237077969394562,3.8900020599365206,-8.135746798221987,15.915750918095014,-2.1228723691427263,9.902876489015767,-3.642365019734555,30.62557478695021,-30.868499004824983,6.0128744290792495,2,0.6800003051757955,-7.670001983642578,-25.7549991607666,-28.03499984741211,-25.349998474121108,2,-0.14688730626884305,1.3342606189791284,126.9800033569336,-1.4629828477775966,132.1199951171875,-3.6476101899350954,132.47000122070312,-0.14688730626884305
5190,2021-02-18,124.31999969482422,124.77999877929688,118.8499984741211,121.5,2196800.0,-0.020330983451789297,2.171124969145813,3.5249861717751627,60.79268471390472,66.68040022354425,2.9193132072446133,-1.9468799522716012,-20.53632603761922,-28.696715445038933,38.657939735472084,8.050003051757812,8.543343369361494,0.7415000915527372,-10.31802422407958,11.80102440718504,-4.788262066263428,6.271262249368888,10.010002136230497,35.33591753552861,-29.667311723234207,5.529762157816151,2,2.270000457763686,-5.090000152587891,-22.639997482299805,-25.454998016357422,-20.379997253417983,3,-0.1554858580960845,1.3912980981866172,126.9000015258789,1.3342606189791284,126.9800033569336,-1.4629828477775966,132.1199951171875,-0.1554858580960845
5191,2021-02-19,123.88999938964844,126.58000183105469,122.72000122070312,124.77999877929688,1797000.0,-0.003458818422066634,-1.3900964186677123,-0.3156026545967107,64.3641067809746,65.62731415367378,4.024978656151234,-0.9463560260648052,-19.409311231554412,-28.08326031132512,37.53001867430257,3.8600006103515625,8.0592840238575,-0.08150024414062784,-10.554677089536256,10.391676601255,-5.318088666838435,5.155088178557193,10.130402374267618,35.04869178142152,-35.36369264694425,5.236588422697817,2,2.7000007629394673,-4.659999847412109,-21.734996795654297,-25.02499771118164,-20.800003051757812,4,-0.1196222436664448,2.171124969145813,124.31999969482422,1.3912980981866172,126.9000015258789,1.3342606189791284,126.9800033569336,-0.1196222436664448
5192,2021-02-22,117.45999908447266,121.0,117.41000366210938,120.16999816894531,2767700.0,-0.0519008825317101,-1.555166693365118,3.0449448797297993,48.84333692499445,63.259657598064805,10.534388583235824,5.838097452618783,-12.413565989768259,-21.479146731891873,35.837494647328015,6.4799957275390625,7.443669690897309,-6.5465003967285185,-16.922431566873144,3.8294307734161066,-11.734465981800838,-1.3585348116561988,16.256994613647493,0.41182392814542956,-69.4613258411515,5.187965585072316,2,8.41000366210939,1.7700004577636719,-15.127496719360352,-18.59499740600586,-14.55999755859375,0,-0.06300018375240324,-1.3900964186677123,123.88999938964844,2.171124969145813,124.31999969482422,1.3912980981866172,126.9000015258789,-0.06300018375240324
5193,2021-02-23,120.25,120.83000183105469,112.4499969482422,114.9800033569336,2640000.0,0.023752774878883498,1.6065332768544545,-1.9446488647400797,45.097418641569725,60.02755658589669,7.974761929750628,2.877438923575852,-14.50991893358389,-24.03495359222626,33.21347093550433,8.380004882812486,6.8288633825903275,-3.554499435424802,-14.063639179327197,6.954640308477607,-8.809069307376006,1.7000704365264028,12.814714096679722,48.387084560330266,-17.090301350086676,5.254569871951202,2,3.139999389648466,-1.0200004577636719,-17.824996948242188,-21.384998321533203,-16.989997863769517,1,-0.11409564424701146,-1.555166693365118,117.45999908447266,-1.3900964186677123,123.88999938964844,2.171124969145813,124.31999969482422,-0.11409564424701146
5194,2021-02-24,117.5,118.33999633789062,112.1500015258789,114.23999786376952,4499000.0,-0.022869022869022815,1.506073405972247,0.6185966248232019,42.04512050666516,56.978542278142285,9.371282849015245,5.563796391693643,-11.03105451266353,-21.076859341841455,31.37797474464501,8.099998474121094,5.905593102399706,-6.0829994201660185,-16.939492090714083,4.77349325038206,-11.511245755440058,-0.6547530848919791,14.327831067773474,37.07552571708641,-23.89981374898332,5.428246335274037,2,5.740001678466811,3.43500137329103,-14.697498321533203,-18.634998321533203,-10.900001525878906,2,-0.126042532413564,1.6065332768544545,120.25,-1.555166693365118,117.45999908447266,-1.3900964186677123,123.88999938964844,-0.126042532413564
5195,2021-02-25,108.66000366210938,114.80999755859376,107.22000122070312,114.7699966430664,4536500.0,-0.07523401138630315,1.4523433600177418,-1.8742297475982552,33.90832033223208,52.965806898828006,16.428934804716675,14.316346101231275,-1.5785794083012377,-12.106545747654621,30.13544348701103,10.279998779296875,5.015777987482423,-14.401496124267581,-27.024956285401203,-1.7780359631339593,-20.7132262048344,-8.089766043700777,21.593601042312542,7.438028905000642,-48.225296674276635,6.311730080566807,2,11.564994812011719,12.114997863769545,-5.070001602172852,-9.795001983642578,-3.1200027465820312,3,-0.0654334655874017,1.506073405972247,117.5,1.6065332768544545,120.25,-1.555166693365118,117.45999908447266,-0.0654334655874017
5196,2021-02-26,109.8499984741211,110.29000091552734,104.26000213623048,108.0,5243400.0,0.010951544007969494,3.417576091239611,-0.30278242215448853,33.038063327826976,49.72389443582598,13.06699465519678,13.222235076835744,-2.085151136258247,-13.100211329591957,29.733658095385262,6.029998779296861,3.086460422078872,-12.842001342773443,-26.56746038660546,0.8834577010585889,-19.704730864689452,-5.979271820857434,18.10024588192894,33.393052874809946,-18.423803614568747,6.862729521916013,2,7.055004119873047,9.445003509521513,-5.217496871948242,-10.049995422363281,-2.5800018310546875,4,-0.05380060186443392,1.4523433600177418,108.66000366210938,1.506073405972247,117.5,1.6065332768544545,120.25,-0.05380060186443392
5197,2021-03-01,110.58999633789062,111.48999786376952,108.19000244140624,111.4800033569336,3668700.0,0.006736439454242404,6.252768811570128,-0.48108527195720935,34.03301261675544,47.144284553310705,10.003801026619556,12.791526846102244,-2.077127222773626,-13.661853872966503,29.605804375086937,3.2999954223632812,1.3985498053942536,-11.882003402709955,-26.253127424068822,2.4891206186489114,-19.06756541338939,-4.696441392030522,14.517418951781067,38.20153481135775,-12.12171494843846,7.185562010679435,3,5.825008392334013,8.705005645751982,-5.312498092651367,-10.144996643066406,-7.1999969482421875,0,-0.06781806897872489,3.417576091239611,109.8499984741211,1.4523433600177418,108.66000366210938,1.506073405972247,117.5,-0.06781806897872489
5198,2021-03-02,110.12999725341795,113.18000030517578,109.77999877929688,111.41000366210938,3323100.0,-0.004159499952122392,-2.434339152984514,1.4381981055248543,17.761048668143758,42.2092347236741,8.74153383326805,13.293573107625761,-0.9496174815507743,-13.004723995366192,29.014737970501148,3.4000015258789062,-0.6131890875578137,-11.936002349853524,-27.237992231673942,3.365987531966894,-19.586997290763733,-4.285007408943315,12.475728457840788,41.69032339867976,-3.500459148356775,7.65099494091021,3,5.290004730224624,9.165004730224652,-4.117498397827134,-8.949996948242173,-5.199996948242173,1,-0.06564964957642061,6.252768811570128,110.58999633789062,3.417576091239611,109.8499984741211,1.4523433600177418,108.66000366210938,-0.06564964957642061
5199,2021-03-03,107.2300033569336,111.62999725341795,106.69000244140624,109.83999633789062,3011900.0,-0.026332461353024805,-1.6775077276157386,2.039046807293165,17.008295332520305,37.34430257018695,9.563630862696769,15.728825989321308,2.517356710222856,-9.88334185240008,28.091849324573953,4.939994812011719,-2.362528370333763,-14.028996276855466,-30.683997925100982,2.6260053713900504,-22.35649710097823,-5.701495452732701,13.174235525321762,28.15168255341107,-12.222865140176566,8.327500824122762,3,8.189998626708984,12.064998626709013,4.644998550415039,-0.6399993896484375,-3.290000915527358,2,-0.03702323133841823,-2.434339152984514,110.12999725341795,6.252768811570128,110.58999633789062,3.417576091239611,109.8499984741211,-0.03702323133841823
5200,2021-03-04,106.26000213623048,109.25,104.95999908447266,106.22000122070312,3133600.0,-0.009045987040346315,-2.3515564231325157,-0.015326062491053305,13.239818820535817,31.66382613013819,8.607593290548323,16.217393254046826,3.9290286912614363,-8.71897662967919,27.178026852070026,4.290000915527344,-3.7416915826063644,-14.165497589111311,-32.08861626909619,3.7576210908735703,-23.127056929103745,-5.2039382491188775,12.206928336501889,22.42152926626083,-11.773732857978647,8.96155933999244,3,6.369998931884751,13.034999847412124,6.414999008178697,0.3300018310546733,-1.510002136230483,3,0.00319966432387897,-1.6775077276157386,107.2300033569336,-2.434339152984514,110.12999725341795,6.252768811570128,110.58999633789062,0.00319966432387897
5201,2021-03-05,108.26000213623048,109.08999633789062,105.1999969482422,107.55999755859376,2453200.0,0.018821757573803666,2.296619456953627,17.499713904247074,18.016078190494838,28.23857515963823,4.6458832349108405,13.821849309775487,2.4630084735558455,-10.545817892580615,26.372163915321345,3.8899993896484233,-5.388312705159137,-11.464497756957996,-30.162167298407255,7.233171784491262,-20.81333252768262,-2.1156629862333602,8.50209693612166,40.14601656562224,11.20572903829217,9.348834770724633,3,4.284999847412095,11.034999847412124,4.5074996948242045,-1.6699981689453267,-2.0500030517578267,4,-0.0251247105766762,-2.3515564231325157,106.26000213623048,-1.6775077276157386,107.2300033569336,-2.434339152984514,110.12999725341795,-0.0251247105766762
5202,2021-03-08,102.08000183105469,106.87000274658205,101.75,105.72000122070312,2935400.0,-0.057084797554309175,-1.381394936214765,-5.199965122995935,17.527374988035547,25.175236975912213,9.403700670962579,19.261426502842937,9.130048239815878,-4.2412077671099695,25.314428614252733,6.510002136230483,-7.107008564999674,-16.547498321533197,-36.70175800321823,3.606761360151822,-26.6246281623757,-6.470368480690681,13.18184560896286,2.887155050251877,-26.296307057652243,10.077129840842511,3,7.964996337890625,15.95999908447267,10.6875,4.510002136230469,4.819999694824219,0,0.050842424754275584,2.296619456953627,108.26000213623048,-2.3515564231325157,106.26000213623048,-1.6775077276157386,107.2300033569336,0.050842424754275584
5203,2021-03-09,110.68000030517578,111.1500015258789,104.1999969482422,105.51000213623048,4184700.0,0.08424763244376043,1.2749603546232082,-1.4203294054520796,32.693121755145526,24.13612600352114,-0.7784212552750489,10.121033810244569,1.1244845663340186,-12.655263526005783,23.803312570012164,9.069999694824219,-8.857760434629228,-7.275000000000006,-27.553391555334088,13.00339155533409,-17.41419577766706,2.8641957776670495,2.6901884932393045,90.38464359983982,58.847905888913985,10.139195777667048,3,-2.4000015258789062,7.360000610351577,2.94000244140625,-4.089996337890625,-4.840003967285156,1,-0.06586556645669284,-1.381394936214765,102.08000183105469,2.296619456953627,108.26000213623048,-2.3515564231325157,106.26000213623048,-0.06586556645669284
5204,2021-03-10,105.6999969482422,113.0999984741211,105.20999908447266,112.36000061035156,2754400.0,-0.04499460917240983,-1.0654450314063453,-1.288202325121525,31.10027638364126,23.824121120344383,2.628098752782975,13.698955992040524,6.650731514966154,-7.495630861185475,21.39825800295535,7.8899993896484375,-9.768986226513277,-10.91900329589842,-30.69944845164308,8.861441859846224,-20.809225873770743,-1.0287807180260984,-3.9499969482422017,34.80173990550317,3.5908471388810064,9.890222577872324,3,1.765003204345689,12.340003967285156,8.802505493164048,0.8900070190429545,1.1000061035155966,2,-0.00728473666317575,1.2749603546232082,110.68000030517578,-1.381394936214765,102.08000183105469,2.296619456953627,108.26000213623048,-0.00728473666317575
5205,2021-03-11,108.38999938964844,111.0199966430664,108.31999969482422,110.29000091552734,2736500.0,0.02544940888431091,-1.6470546436438571,0.2852853575274366,34.95729492888016,24.037369076016958,-0.11648075723800844,9.722771650629568,4.598817314084926,-9.968738899219744,19.467438600419893,5.3199996948242045,-10.783500480129774,-7.096000671386719,-25.971227403457902,11.779226060684465,-16.53361403742231,2.341612694648873,-6.412999420166017,58.50220513058366,26.629338489538846,9.437613366035595,3,-0.9249992370605469,9.65000152587892,6.657503128051758,-1.7999954223632812,-1.55999755859375,3,-0.041055419995391085,-1.0654450314063453,105.6999969482422,1.2749603546232082,110.68000030517578,-1.381394936214765,102.08000183105469,-0.041055419995391085
5206,2021-03-12,107.9499969482422,108.08000183105469,105.06999969482422,106.48999786376952,1576200.0,-0.004059437622326079,2.4999844751491493,-0.768419953661519,39.55633210544687,24.65107124142712,0.028679284133517058,8.676455715537173,5.610481361463783,-9.31523236777197,17.482466457270622,3.3199996948242188,-11.563691468026775,-6.310002899169902,-23.664364655994873,11.04435885765507,-14.987183777582388,2.3671779792425838,-5.75053700866701,54.62553111684281,17.997558658142246,8.677180878412486,3,-0.4849967956543111,10.090003967285156,7.152505874633775,-1.3599929809570455,-1.219993591308608,4,-0.029643325972269152,-1.6470546436438571,108.38999938964844,-1.0654450314063453,105.6999969482422,1.2749603546232082,110.68000030517578,-0.029643325972269152
5207,2021-03-15,107.08000183105469,107.63999938964844,105.37999725341795,106.63999938964844,1160900.0,-0.008059241702476738,1.8974431707030974,0.30137172419198327,34.900249263127236,26.555426863091952,0.38936781076189675,7.98365871125732,6.973542734624218,-8.215943069248368,15.723073065055573,2.569999694824247,-11.238880252851118,-5.927998352050778,-21.36410618726751,9.508109483165953,-13.646052269659137,1.79005556555758,-4.662531120788572,32.359599876900916,-2.666046884410747,7.718053917608365,3,0.3449974060058594,10.95999908447267,8.557500839233398,-0.48999786376953125,1.8499984741210938,0,-0.008124792040578033,2.4999844751491493,107.9499969482422,-1.6470546436438571,108.38999938964844,-1.0654450314063453,105.6999969482422,-0.008124792040578033
5208,2021-03-16,108.3000030517578,109.87000274658205,107.43000030517578,107.9000015258789,1658700.0,0.011393361970874594,-2.64178390658007,0.9090893327784391,39.06844120251477,29.006554181980224,-1.2488464181678722,5.578454358936455,6.276108434187151,-9.213514581133552,14.911510695591613,2.790000915527358,-10.9362521040173,-3.7739971160888786,-17.851227801855245,10.303233569677488,-10.812612458972055,3.2646182267942976,-5.668881786214584,40.22420732193942,5.2323980417164435,7.038615342883183,3,-0.8750038146972514,9.73999786376956,7.217498779296889,-1.709999084472642,3.0499954223632955,1,-0.012927068203403613,1.8974431707030974,107.08000183105469,2.4999844751491493,107.9499969482422,-1.6470546436438571,108.38999938964844,-0.012927068203403613
5209,2021-03-17,108.26000213623048,108.73999786376952,104.93000030517578,107.76000213623048,2803100.0,-0.0003693528568803339,4.219205284170665,1.2499952316466523,49.39903600923874,33.024244980724994,-1.1704618180356618,4.374684666704923,6.817714830903029,-8.946982602526944,14.554382668520233,3.809997558593736,-10.734327218406307,-2.881998062133775,-15.182308702719823,9.418312578452273,-9.032153382426799,3.268157258159249,-5.419503326515709,54.67986590297532,15.533372358066018,6.15015532029302,3,-0.8350028991699361,9.779998779296875,7.649999618530259,-1.6699981689453267,4.3600006103515625,2,-0.02235364631985326,-2.64178390658007,108.3000030517578,1.8974431707030974,107.08000183105469,2.4999844751491493,107.9499969482422,-0.02235364631985326
5210,2021-03-18,104.98999786376952,105.95999908447266,104.62000274658205,105.41999816894531,2130800.0,-0.030205100756843795,-1.2906105521248674,-0.8600006103515909,43.127827309866014,35.81443932732179,2.1237859448581986,6.453137987339048,10.405959649680469,-5.456464433805664,15.117734884021857,3.6399993896484375,-10.039437752588697,-5.185502243042009,-16.0837764885369,5.71277200245288,-10.634639365789454,0.2636348797054353,-1.9443090607666136,7.047526041666126,-31.47070032499184,5.449137122747443,3,2.43500137329103,13.050003051757841,14.077503204345717,4.285003662109389,7.3899993896484375,3,0.017239786882716768,4.219205284170665,108.26000213623048,-2.64178390658007,108.3000030517578,1.8974431707030974,107.08000183105469,0.017239786882716768
5211,2021-03-19,109.06999969482422,109.69000244140624,104.7300033569336,104.8499984741211,4599500.0,0.03886086212087303,-1.2242190974716827,-9.81394936214726,48.036180280008594,39.20430658198546,-2.0442046142682813,1.2711016148746808,6.632404384798676,-9.262844552263857,15.172114901316688,4.959999084472642,-8.908585460620628,-0.36450042724609943,-9.146321762156049,8.41732090766385,-4.755411094701074,4.026410240208875,-5.8232246983989455,84.76184663318426,44.294939473236454,4.390910667454977,3,-0.4200019836425781,8.97000122070314,10.375,0.2050018310546875,2.629997253417983,4,-0.02053725011494456,-1.2906105521248674,104.98999786376952,4.219205284170665,108.26000213623048,-2.64178390658007,108.3000030517578,-0.02053725011494456
5212,2021-03-22,110.05999755859376,112.0,109.3000030517578,109.3000030517578,2114800.0,0.009076720147974227,-6.105306483024246,0.18009343293728663,49.91078296095555,41.11738004929769,-1.9927590571493141,-0.3180159266349989,5.699745265875578,-9.984098398940304,15.99926799288298,2.9300003051757812,-7.473555732964542,0.9954975128173942,-6.945951985264216,8.936947010899004,-2.975227236223404,4.966222261858192,-6.616158092614569,73.71269426275535,32.02079913250725,3.9707247490408024,3,-1.1999969482422017,7.430000305175767,11.145002365112319,-0.4949951171875,4.209999084472642,0,-0.03025617186559859,-1.2242190974716827,109.06999969482422,-1.2906105521248674,104.98999786376952,4.219205284170665,108.26000213623048,-0.03025617186559859
5213,2021-03-23,106.52999877929688,108.52999877929688,106.38999938964844,108.5,1742400.0,-0.03207340412139836,1.1083750507373833,-2.592125604834565,49.121921182973175,43.11978502700123,0.9908535333083535,2.246596964800929,9.160848458114373,-6.230457840600678,16.469121723199404,3.6699981689453267,-6.365519307717875,-1.848501205444336,-7.856615217070328,4.159612806181656,-4.852558211257332,1.15555580036866,-2.893036133154837,25.880714682247863,-16.800030957483322,3.0040570058129936,3,1.7800025939941406,9.120002746582017,16.697502136230483,3.035003662109389,8.569999694824219,1,0.02252887969004025,-6.105306483024246,110.05999755859376,-1.2242190974716827,109.06999969482422,-1.2906105521248674,104.98999786376952,0.02252887969004025
5214,2021-03-24,102.69000244140624,106.5,102.3000030517578,106.05999755859376,2032800.0,-0.03604615021019697,-1.02409789171023,1.710656359890337,45.822607752914024,44.327042007449435,4.871244169399063,5.186068926782454,13.059025363090726,-2.1520702704420813,17.139972979893553,4.229995727539077,-4.759370160922344,-4.947997665405282,-9.752671963522602,-0.14332336728796236,-7.350334814463949,-2.545660516346615,10.409996032714858,4.020613529359015,-39.51991593264131,2.4023371490586607,3,4.4599990844726705,12.470001220703153,20.714998245239272,6.875000000000028,9.369995117187528,2,0.0843314424659416,1.1083750507373833,106.52999877929688,-6.105306483024246,110.05999755859376,-1.2242190974716827,109.06999969482422,0.0843314424659416
5215,2021-03-25,101.5500030517578,103.4000015258789,100.61000061035156,100.91000366210938,2479500.0,-0.011101366857001582,-3.4999815418691935,-0.1899110732785105,41.98710455659042,44.59712783535428,5.519376386531519,6.077700451314982,14.301574346498214,-0.8093437969630344,17.256827272519324,2.7900009155273438,-4.326521010127777,-5.732497024536144,-11.222101807905162,-0.2428922411671266,-8.477299416220646,-2.9876946328516425,11.333995513916037,8.25287525704819,-34.24160329069383,2.744802391684507,3,4.754997253417983,12.044998168945327,21.85499763488771,8.014999389648466,8.860000610351577,3,0.10901033345298972,-1.02409789171023,102.69000244140624,1.1083750507373833,106.52999877929688,-6.105306483024246,110.05999755859376,0.10901033345298972
5216,2021-03-26,103.94000244140624,104.63999938964844,99.4000015258789,101.77999877929688,2810400.0,0.02353519761521139,1.9438210434275722,3.3750089407052957,52.442227574730175,46.5462365366435,2.794625208584847,3.3963708906873507,12.056905874476897,-2.957986925580073,16.92135968543598,5.239997863769531,-3.3026616340827957,-3.0469978332519645,-8.590675179744991,2.4966795132410624,-5.818836506498471,-0.27515916000545815,8.453036206054705,36.03175766133587,-10.998852187790291,2.7718386732465135,3,1.7599983215332173,9.049999237060561,18.969997406005874,5.625000000000028,5.169998168945327,4,0.08120064088674206,-3.4999815418691935,101.5500030517578,-1.02409789171023,102.69000244140624,1.1083750507373833,106.52999877929688,0.08120064088674206
5217,2021-03-29,103.08999633789062,104.20999908447266,101.41999816894531,102.4000015258789,2216500.0,-0.008177853411103997,-1.1056598558765018,0.31944150101018876,37.48763336657934,46.370591221539556,3.373933617967026,3.8532442398245337,13.118864825836624,-1.8298378373880269,16.790427785744384,2.7900009155273438,-2.6695033658533447,-3.5220039367675753,-9.054135191273033,2.010127317737883,-6.288069564020304,-0.7559383095148462,8.523460082275392,40.41616563061185,-1.083752777277958,2.766065627252728,3,2.610004425048828,7.110004425048828,19.820003509521484,6.475006103515639,4.600006103515611,0,0.08351926390734565,1.9438210434275722,103.94000244140624,-3.4999815418691935,101.5500030517578,-1.02409789171023,102.69000244140624,0.08351926390734565
5218,2021-03-30,102.9000015258789,103.6999969482422,100.9000015258789,102.72000122070312,1566400.0,-0.001842999502968179,2.14607791450746,0.26087196895144793,44.518411664071245,45.828299627632056,3.0367285871896,3.6615428660846874,13.512980815161967,-1.3852092129656057,16.994064580475722,2.7999954223632955,-2.379094906226044,-3.350498962402341,-8.859539419275862,2.15854149447118,-6.105019190839101,-0.5959787339655804,7.980647600629879,49.295785242168854,6.661553121297381,2.7545202284367636,3,2.799999237060547,7.215000152587891,19.649999618530273,6.665000915527358,6.860000610351577,1,0.11049557773162899,-1.1056598558765018,103.08999633789062,1.9438210434275722,103.94000244140624,-3.4999815418691935,101.5500030517578,0.11049557773162899
5219,2021-03-31,103.26000213623048,105.5999984741211,103.05999755859376,103.79000091552734,2176700.0,0.0034985481536755625,-4.462320956865713,-2.944432670707334,38.948734477008486,45.363955979536776,2.115341661855666,3.150392186055811,13.203658901467207,-1.6099622241365523,16.64896507886013,2.6999969482421875,-1.786674383313283,-2.7919982910156165,-8.436853631622242,2.852857049591009,-5.614425961318929,0.03042937928769618,6.931808134240512,62.25810500513161,20.73750777954379,2.822427670303311,3,2.43999862670897,5.609996795654283,18.049997329711914,6.305000305175781,6.5999984741210795,2,0.11466198036941888,2.14607791450746,102.9000015258789,-1.1056598558765018,103.08999633789062,1.9438210434275722,103.94000244140624,0.11466198036941888
5220,2021-04-01,106.5999984741211,109.6500015258789,106.47000122070312,107.22000122070312,1488600.0,0.032345499407255174,-6.227295978082762,1.1698191973282976,47.414785834860794,45.29491215229813,-1.0865180142662751,-0.1716258114312268,9.862319168492519,-4.760384998788268,15.771677029043902,6.389999389648423,-1.4463307621527832,0.5309982299804688,-5.118540519719758,6.180536979680696,-2.293771144869652,3.3557676048305893,-7.1999969482421875,70.24387266577745,29.125955262974273,2.8247693748501144,4,-0.8999977111816406,0.5050010681152344,15.487503051757827,2.9650039672851705,-1.05999755859375,3,0.05121950433984468,-4.462320956865713,103.26000213623048,2.14607791450746,102.9000015258789,-1.1056598558765018,103.08999633789062,0.05121950433984468
5221,2021-04-05,105.54000091552734,107.5,104.01000213623048,107.5,838000.0,-0.009943692061600617,2.561223973437224,3.1612748415677108,47.07224109587134,44.97951861173322,-0.6480596443016395,0.7105796518925729,10.80933551384932,-3.5223979965857097,15.001794958367123,3.489997863769517,-1.6879414230758982,-0.3929992675781193,-5.950669151663547,5.164670616507308,-3.171834209620826,2.3858356744645874,-5.934999389648439,53.02856445312501,10.356527138112213,2.778834942042711,4,-1.0149993896484375,0.75,14.959999084472656,4.0250015258789205,0.909996032714858,0,0.04614366784476265,-6.227295978082762,106.5999984741211,-4.462320956865713,103.26000213623048,2.14607791450746,102.9000015258789,0.04614366784476265
5222,2021-04-06,107.2699966430664,107.66000366210938,105.13999938964844,105.54000091552734,1038000.0,0.01639184870695365,1.0079637194825406,-0.8826512936890086,48.07906229839797,44.863645402335976,-3.1463040998531255,-0.6436593451615522,8.960598056083569,-4.995475358045169,13.740941859831835,2.5200042724609375,-1.3712079732351867,1.0774967193603544,-4.2002960807216425,6.355289519442351,-1.5613996806806512,3.71639311940136,-7.464095117187497,72.79994419642857,28.58651075668454,2.638896400040999,4,-2.7449951171875,-0.9799957275390625,10.830005645751967,2.295005798339858,-2.6399993896484517,1,0.017153015986451914,2.561223973437224,105.54000091552734,-6.227295978082762,106.5999984741211,-4.462320956865713,103.26000213623048,0.017153015986451914
5223,2021-04-07,103.38999938964844,104.29000091552734,100.5,103.33000183105469,2474500.0,-0.03617038663969008,3.075268464359254,0.03468075535602459,42.05545688643398,44.445073083838196,0.2698177791498324,2.806054453427123,12.431567968424602,-0.8738830813702521,13.546427166739816,6.769996643066406,-1.6718845067135248,-2.438000488281247,-7.408881039210314,2.53288006264782,-4.923440763745788,0.04743978718329345,-3.3872158637695264,31.584687515894572,-10.837822460507695,2.4854402754645357,4,1.1350021362304688,2.9000015258789062,14.465003967285185,6.175003051757827,-1.8799972534179545,2,0.0415901255164175,1.0079637194825406,107.2699966430664,2.561223973437224,105.54000091552734,-6.227295978082762,106.5999984741211,0.0415901255164175
5224,2021-04-08,104.93000030517578,106.1500015258789,104.18000030517578,104.62000274658205,1091000.0,0.014895066492103481,-2.3109196286608196,5.16683621566609,49.8962697198333,45.323869213087406,-1.0270273533887888,1.2705513992690953,10.568082912768205,-2.19345409924415,13.566511561606397,2.7600021362304688,-2.1492887561975067,-0.8594997406005831,-5.846455939922009,4.127456458720843,-3.3529778402613033,1.633978359060137,-4.734272419296872,48.41529580783601,1.455377613924206,2.493478099660715,4,-0.404998779296875,1.3199996948242188,12.427501678466811,4.635002136230483,0.40999603271484375,3,0.046030704441125,3.075268464359254,103.38999938964844,1.0079637194825406,107.2699966430664,2.561223973437224,105.54000091552734,0.046030704441125
5225,2021-04-09,103.94000244140624,105.4800033569336,102.11000061035156,105.2699966430664,1517600.0,-0.009434840950064416,2.8514149195429357,-4.290337664894907,40.06968363240997,43.94914210838516,0.3773242156945855,2.0132958095908435,11.307979056339306,-0.9506191946200602,13.705668108282959,3.3700027465820312,-2.389095004100227,-1.6269977569580192,-6.521659694542677,3.267664180626639,-4.074328725750348,0.8203332118343099,-3.555189082727324,48.04470226196494,5.624135801967441,2.447330968792328,4,1.1349983215332173,2.309997558593764,13.417499542236357,6.529998779296903,0.9599990844726705,4,0.056955917162716974,-2.3109196286608196,104.93000030517578,3.075268464359254,103.38999938964844,1.0079637194825406,107.2699966430664,0.056955917162716974
5226,2021-04-12,104.75,105.08000183105469,102.25,102.33999633789062,1809300.0,0.007792933803810298,-1.1853326892033604,-1.8120407285242888,39.64911894548293,44.18930717270778,-0.3416167700940207,1.002678346403485,10.311775569106231,-1.5153522176799754,13.382686561636408,2.8300018310546875,-2.1477822393646306,-0.6570003509521456,-5.431405033294098,4.117404331389807,-3.044202692123122,1.7302019902188306,-4.179882877977093,59.357511539986106,20.032030099675197,2.387202341170977,4,0.3250007629394531,1.5,11.21250152587892,7.319999694824233,3.8600006103515625,0,0.007541774849903149,2.8514149195429357,103.94000244140624,-2.3109196286608196,104.93000030517578,3.075268464359254,103.38999938964844,0.007541774849903149
5227,2021-04-13,106.20999908447266,107.20999908447266,103.68000030517578,103.81999969482422,1289700.0,0.01393793875391558,-1.6441956555283146,0.9916994846209368,49.32145890460822,44.722979088323,-1.4667449849349339,-0.5542581672892197,8.751232032511325,-2.7004254343928267,12.874538636292055,3.529998779296875,-1.5581722636669468,0.8464988708496151,-3.8793314513112023,5.572329193010432,-1.5164162902307936,3.2094140319300237,-5.45828427437263,85.0968683093555,42.25019854791959,2.362915161080407,4,-1.1349983215332031,0.04000091552734375,9.710002899169936,6.045001983642592,4.050003051757827,1,0.002259654136506084,-1.1853326892033604,104.75,2.8514149195429357,103.94000244140624,-2.3109196286608196,104.93000030517578,0.002259654136506084
5228,2021-04-14,106.9000015258789,109.79000091552734,106.6500015258789,108.33999633789062,1928100.0,0.0064965864547035235,-2.2371214296107818,-0.6025084434115852,60.30348058237384,47.095728655585816,-1.7094440601197078,-1.4277230769177578,7.861534327190057,-3.104706788613896,12.609106792618388,3.5800018310546875,-1.6343886861930628,1.6065013885498018,-2.975471991449993,6.188474768549597,-0.6844853014500956,3.8974880785496993,-5.970320981463303,62.369801109242395,14.008293989258952,2.2909866899998983,4,-1.7550010681152344,-0.6500015258789062,7.142498016357422,5.354999542236342,12.169998168945312,2,-0.021234838541245638,-1.6441956555283146,106.20999908447266,-1.1853326892033604,104.75,2.8514149195429357,103.94000244140624,-0.021234838541245638
5229,2021-04-15,105.83999633789062,106.66000366210938,104.91999816894531,106.27999877929688,1229200.0,-0.00991585755713642,1.899979655154875,0.30555835183291563,60.540528786637076,48.554144539116514,-0.2737696460502548,-0.5884865192065547,8.540351370047901,-1.740688068576958,12.06276587213301,1.9800033569335938,-1.065996265148911,0.6674964904785128,-3.7077805316303483,5.042773512587374,-1.5201420205759177,2.8551350015329433,-4.555902978630556,48.5676507724265,-4.6662642107365215,2.1876385110544296,4,-0.6949958801269531,0.410003662109375,7.320003509521484,6.415004730224624,11.550003051757812,3,-0.04091075539946909,-2.2371214296107818,106.9000015258789,-1.6441956555283146,106.20999908447266,-1.1853326892033604,104.75,-0.04091075539946909
5230,2021-04-16,106.8000030517578,107.33000183105469,105.66999816894531,105.91000366210938,1238200.0,0.009070358532538014,-1.4233446566798462,-2.0227146622277385,57.55814187933136,49.71924462616762,-1.3437296910479688,-1.481918212717133,7.216637363133714,-2.4474102655038763,11.38961001798183,1.660003662109375,-0.7214453110961188,1.5370029449462805,-2.896865191948578,5.970871081841139,-0.6799311235011487,3.7539370133937098,-5.1756733902470415,60.34486073321085,4.731129254175727,2.2169340684474284,4,-1.6550025939941264,-1.1000022888183452,5.952497482299819,5.45499801635745,6.699996948242202,4,-0.013670474458316484,1.899979655154875,105.83999633789062,-2.2371214296107818,106.9000015258789,-1.6441956555283146,106.20999908447266,-0.013670474458316484
5231,2021-04-19,106.83000183105469,109.11000061035156,106.54000091552734,107.30999755859376,1414400.0,0.00028088743857379583,-3.849067196406979,-0.5393214120390459,60.33151211303985,51.08062793890561,-1.3091717538155478,-1.7795762110583269,6.836735720637364,-2.2898777746185033,11.32364872054846,2.5699996948242188,-0.2231230645771234,1.6790016174316378,-2.452838946878728,5.810842181742004,-0.3869186647235523,3.744921899586828,-4.879045319383266,51.554847974027595,-5.734193141808504,2.0659202821551834,4,-1.6850013732910156,-1.1300010681152344,5.92249870300293,5.424999237060561,7.6399993896484375,0,-0.018066088852342843,-1.4233446566798462,106.8000030517578,1.899979655154875,105.83999633789062,-2.2371214296107818,106.9000015258789,-0.018066088852342843
5232,2021-04-20,106.7300033569336,106.8499984741211,105.5199966430664,106.83000183105469,2008300.0,-0.0009360523486580119,18.00114447653823,0.20833200877387564,60.63299000341436,53.144798285236774,-1.4458759338277503,-2.046783559706185,6.522361187653132,-2.0214635929438174,11.770727392611803,1.3300018310546875,-0.19349263238332526,1.7455028533935604,-1.7768485907619151,5.267854297549036,-0.015672868684177388,3.506678575471298,-4.465485069107942,37.1664100037442,-20.26071187453487,1.7611757220777364,4,-0.7800025939941406,-1.0300025939941406,6.022497177124023,5.524997711181655,9.589996337890625,1,0.017614515078115067,-3.849067196406979,106.83000183105469,-1.4233446566798462,106.8000030517578,1.899979655154875,105.83999633789062,0.017614515078115067
5233,2021-04-21,108.93000030517578,109.0999984741211,106.01000213623048,106.0999984741211,1631800.0,0.020612731931477724,-1.0531574598378914,-28.30045014114595,64.28211784402816,54.74322585459175,-3.1037765008722715,-4.27704575897107,3.9214657242960413,-4.082132416970154,11.71288910026829,3.089996337890611,-0.013242180277444504,3.8254997253417997,-0.06303841033235358,7.714037861015953,1.881230657504716,5.7697687931788835,-6.364462712242059,95.70405249894391,37.281593606984295,1.944269067837077,4,-2.979999542236328,-3.229999542236328,3.802499771118164,4.395000457763686,7.430000305175781,2,0.012209692713931908,18.00114447653823,106.7300033569336,-3.849067196406979,106.83000183105469,-1.4233446566798462,106.8000030517578,0.012209692713931908
5234,2021-04-22,111.3499984741211,112.4800033569336,109.0,109.1999969482422,2603300.0,0.022216085212205083,-1.7294192973165428,0.7597173621183233,62.5462277808408,57.240619648861845,-5.0482003297191795,-6.3400512288060185,0.8531715760391307,-6.28791811285069,11.256112009685797,3.5500030517578125,0.07514696285072375,5.812498092651367,1.1955925881625404,10.429403597140194,3.5040453404069467,8.120950844895788,-8.49548234828363,83.76431332226926,25.728567390595174,2.3084527522444147,4,-3.984996795654297,-5.409996032714844,1.3825016021728516,2.9250030517578267,6.5800018310546875,3,0.06933095039509429,-1.0531574598378914,108.93000030517578,18.00114447653823,106.7300033569336,-3.849067196406979,106.83000183105469,0.06933095039509429
5235,2021-04-23,112.62000274658205,114.9000015258789,112.43000030517578,113.54000091552734,1127900.0,0.011405516747771793,-2.7999929574985036,-0.42790582140131983,68.49530317875505,60.445751230336526,-5.540059845534913,-7.102336710442401,-1.0195717793434653,-7.326805176410019,10.683942859714751,3.5500030517578125,0.7563795116565188,6.529002380371111,1.3099161886737534,11.748088572068468,3.919459284522432,9.13854547621979,-9.187957386878807,75.69298941971098,16.320630250526932,2.609543095848676,4,-3.3300018310547017,-5.470001220703139,0.11249732971189985,2.009998321533203,5.959999084472642,4,0.042354790683142296,-1.7294192973165428,111.3499984741211,-1.0531574598378914,108.93000030517578,18.00114447653823,106.7300033569336,0.042354790683142296
5236,2021-04-26,112.37999725341795,112.51000213623048,110.0999984741211,110.5,1094600.0,-0.002131108926574532,1.252332483644968,-2.0434793425439266,64.47591490009162,62.12957967427912,-4.586208168928053,-6.53253424248696,-1.4432992170261087,-6.807309417649677,10.156087802052555,2.5200042724609517,1.0688632795585136,5.866997146606437,0.04964375368423646,11.684350539528637,2.9583204501453366,8.775673843067537,-8.030515400420668,73.13429679467977,14.821782128069195,2.9086766964610966,4,-2.469997406005845,-5.229995727539048,0.3525028228759908,2.4350051879882955,3.0300064086914205,0,0.00996621083782756,-2.7999929574985036,112.62000274658205,-1.7294192973165428,111.3499984741211,-1.0531574598378914,108.93000030517578,0.00996621083782756
5237,2021-04-27,111.6999969482422,112.62999725341795,110.79000091552734,111.16999816894531,1772500.0,-0.00605090159988475,-1.852722347736579,0.2819146561694799,78.7542925207709,64.17966988965657,-3.4034658707430197,-5.454053237206054,-1.4373347717142195,-5.8427083968453815,9.60759379170544,1.8399963378906108,1.803569390125773,4.756496810913106,-1.265025610178725,10.778019232004937,1.7457356003671975,7.767258021459014,-6.506473521414392,64.00444547428414,2.2155737322264883,3.0107612105459145,4,-1.7899971008300923,-4.5499954223632955,1.6450023651122905,3.8700027465820455,1.9600067138671733,1,0.02479860651871313,1.252332483644968,112.37999725341795,-2.7999929574985036,112.62000274658205,-1.7294192973165428,111.3499984741211,0.02479860651871313
5238,2021-04-28,114.2699966430664,115.3000030517578,112.19000244140624,112.48999786376952,1719200.0,0.02300805519283089,-1.6134572848212543,3.3584959981573617,80.16792541729993,66.360491737508,-5.384307965520037,-7.5138029670599735,-4.499701215879611,-8.080734307923137,9.118093021829548,3.6000061035155966,2.6172334031465567,6.7579967498779325,0.219160399978108,13.296833099777757,3.488578574928013,10.027414924827852,-8.299954968314509,83.65069984523255,19.33695215798683,3.2694181749499154,4,-3.859996795654297,-6.919994354248047,-1.0949974060058594,2.87500381469728,0.17000579833982954,2,0.017939993979007474,-1.852722347736579,111.6999969482422,1.252332483644968,112.37999725341795,-2.7999929574985036,112.62000274658205,0.017939993979007474
5239,2021-04-29,115.0999984741211,116.80999755859376,114.0500030517578,116.37000274658205,1444300.0,0.007263514968389062,1.5674440391193805,-0.7134860356267275,86.42292800139441,69.56769019551501,-5.3223445626290555,-7.8118174860360625,-5.819997545536808,-8.565775600130195,9.12581238532718,2.759994506835966,3.0935366907707333,6.995998764038092,-0.04645551399154613,14.03845304206773,3.4747716250232656,10.517225903052918,-8.196960661668612,74.51565845322233,7.807566277216907,3.5212271390148193,4,-3.9350013732910156,-6.994998931884766,-3.119997024536133,2.940002441406264,-1.2099990844726562,3,0.01094702131133185,-1.6134572848212543,114.2699966430664,-1.852722347736579,111.6999969482422,1.252332483644968,112.37999725341795,0.01094702131133185
5240,2021-04-30,112.05999755859376,113.16999816894531,111.66999816894531,112.33999633789062,1589100.0,-0.02641182411666876,-1.83019519778891,0.22047073806633183,70.82618214193187,70.73376464316966,-1.6290610648199788,-4.576429830018327,-3.2325511198386465,-5.187804205235992,9.774663800107843,3.4300003051757812,3.2041445052833097,3.6829978942871264,-3.535094731530279,10.901090520104532,0.07395158137842373,7.292044207195829,-3.9681245766043247,29.210124469438792,-36.84035531723015,3.609046312908701,4,-0.8950004577636861,-3.954998016357436,-0.9049949645996236,5.980003356933594,1.1700057983398295,4,0.052382677801797284,1.5674440391193805,115.0999984741211,-1.6134572848212543,114.2699966430664,-1.852722347736579,111.6999969482422,0.052382677801797284
5241,2021-05-03,110.41000366210938,113.31999969482422,110.3000030517578,111.8499984741211,899900.0,-0.014724200717759595,-2.638558868273088,5.142861035422604,61.837659162427286,70.86761677194889,0.6505754315037535,-2.680301056191155,-2.0497531637332997,-3.2384167345763615,9.904239637722037,3.0199966430664205,3.3812196680928253,1.78950386047363,-5.353807880737563,8.932815601684823,-1.7821520101319663,5.361159731079226,-1.2719557309274165,1.6897189427129022,-59.39236737088668,3.571655870605594,5,0.9999961853027486,-2.305004119873047,-0.4600028991699219,7.059997558593764,-0.09000396728515625,0,0.07399690153030125,-1.83019519778891,112.05999755859376,1.5674440391193805,115.0999984741211,-1.6134572848212543,114.2699966430664,0.07399690153030125
5242,2021-05-04,109.11000061035156,112.18000030517578,108.37000274658205,110.8499984741211,1886000.0,-0.01177432305623538,-1.3664628208439384,1.2083362031969398,56.02179136386447,69.94980271859737,2.5967617465366004,-1.302143157285002,-1.034394927109048,-1.6786677387339068,9.923097550858126,3.809997558593736,3.57613110174907,0.3975006103515568,-6.719924397598888,7.5149256183020015,-3.1612118936236584,3.956213114326772,7.699996948242202,8.767752590515332,-49.99712400382836,3.5587125039752223,5,3.4799995422363423,-0.4550018310546875,0.2350006103515625,7.755001068115249,4.0,1,0.05773992316484433,-2.638558868273088,110.41000366210938,-1.83019519778891,112.05999755859376,1.5674440391193805,115.0999984741211,0.05773992316484433
5243,2021-05-05,107.69000244140624,109.68000030517578,107.56999969482422,109.0999984741211,843500.0,-0.01301437229403335,-1.557574132214973,0.8103435424111629,54.94389481470483,69.10509905569337,4.271569856620729,0.4811886493084927,-0.01135466493597903,0.03697070865717933,9.094160956715088,2.1100006103515625,3.7073327247316854,-1.2374977111816605,-7.924740022689875,5.449744600326554,-4.581118866935768,2.1061234445724466,8.951195220947298,1.2987313238734968,-56.32887494061716,3.343621155754104,5,4.499996185302749,0.9649963378906392,0.25999832153321734,9.174999237060575,5.399993896484389,2,0.055436912297883945,-1.3664628208439384,109.11000061035156,-2.638558868273088,110.41000366210938,-1.83019519778891,112.05999755859376,0.055436912297883945
5244,2021-05-06,109.76000213623048,109.77999877929688,107.0199966430664,107.66000366210938,1206700.0,0.019221837198402314,1.5794511805998723,-1.4893648105361645,57.467202648962825,67.87975455238312,2.1817442582253364,-1.273709931738054,-2.3737888183217564,-1.6961642478222245,8.644053152191665,2.7600021362304688,3.920891672698602,0.5910018920898636,-5.832029936198566,7.014033720378293,-2.6205140220543512,3.8025178062340785,6.518347607421873,43.49212961729545,-13.222038760239244,3.2115159141442122,5,2.154994964599595,-1.105003356933608,-1.852500915527358,7.104999542236328,4.400001525878892,3,0.0426384859155442,-1.557574132214973,107.69000244140624,-1.3664628208439384,109.11000061035156,-2.638558868273088,110.41000366210938,0.0426384859155442
5245,2021-05-07,109.86000061035156,111.9800033569336,109.62999725341795,110.45999908447266,1281700.0,0.0009110647975112407,-3.4339520789997424,-0.28571376670747595,57.61689007610982,67.11764068305182,1.842864238221253,-0.9564968694144795,-2.4861060205850407,-1.4695073326104762,7.935950411085963,2.350006103515639,3.8826086311604797,0.3950004577636719,-5.54054100981358,6.330541925340924,-2.5727702760249542,3.362771191552298,5.862847947265635,45.0794062154104,-11.779802439826547,2.9677707337886288,5,2.0549964904785156,-1.2050018310546875,-2.575000762939453,7.005001068115249,1.269996643066392,4,0.036683039840772924,1.5794511805998723,109.76000213623048,-1.557574132214973,107.69000244140624,-1.3664628208439384,109.11000061035156,0.036683039840772924
5246,2021-05-10,105.54000091552734,109.58999633789062,105.47000122070312,109.5,1772200.0,-0.03932277144386953,-1.009754463662669,6.6000152588278675,47.53213933786605,63.648512551617934,5.688815045684024,3.6108525965570664,1.7327592278619477,3.177378177299204,7.230213634158801,4.3899993896484375,3.6105407522687045,-3.964499282836911,-9.77716760638512,1.8481690407112978,-6.870833444611023,-1.0581651210627996,9.660676527216808,1.043214670270258,-55.89839852370473,2.9063341617741054,5,5.599998474121094,3.1149978637695312,0.8624992370605469,11.325000762939467,3.3499984741210938,0,0.0728633918390924,-3.4339520789997424,109.86000061035156,1.5794511805998723,109.76000213623048,-1.557574132214973,107.69000244140624,0.0728633918390924
5247,2021-05-11,106.4499969482422,107.0500030517578,102.16000366210938,103.05999755859376,1623300.0,0.008622285624606096,1.1307133050320834,-0.8560606498473158,44.566162598380615,59.69276112729357,4.420670834258772,2.866737623072453,0.7062618162301391,2.6236353718108063,7.1851408229456295,4.889999389648423,3.0886026085612173,-3.066503143310527,-8.851459304812096,2.718453018191042,-5.958981224061304,-0.1740250625597497,7.972226396738662,43.68628736713641,-8.007119744461448,2.892478080750784,5,3.035003662109361,2.2050018310546733,-1.0424957275390767,10.41500473022461,4.400001525878892,1,0.03635512313319911,-1.009754463662669,105.54000091552734,-3.4339520789997424,109.86000061035156,1.5794511805998723,109.76000213623048,0.03635512313319911
5248,2021-05-12,104.62999725341795,107.7699966430664,104.08999633789062,105.6500015258789,2092600.0,-0.017097226369195306,-2.504752009068054,-0.3008862702381584,34.87848593266082,53.965600897434285,5.285231245097066,4.751570099165079,2.4010389848028098,4.748054188620742,7.625362129363183,3.6800003051757812,2.619806866734848,-4.773002624511733,-10.855529086745534,1.3095238377220682,-7.8142658556286335,-1.7317393933948324,8.56600412327576,25.152685010880678,-21.55517862296328,3.0412632311168992,5,3.1100044250488423,4.0250015258789205,0.7775039672851705,12.235004425048857,2.7800064086914205,2,0.0810475349281976,1.1307133050320834,106.4499969482422,-1.009754463662669,105.54000091552734,-3.4339520789997424,109.86000061035156,0.0810475349281976
5249,2021-05-13,101.51000213623048,105.7300033569336,101.4499969482422,103.55999755859376,2221800.0,-0.029819317586625926,-2.944695827048755,2.0097910153035756,26.921470143922093,49.08729956432208,7.012161412359887,7.937500061130194,5.450464917082755,8.117498459638895,7.930909026401584,4.280006408691392,1.8766902755201897,-7.676498031616191,-14.5498383734962,-0.8031576897361816,-11.113168202556196,-4.239827860676186,10.582399469004798,0.5698494916275967,-40.71713306677715,3.436670170940008,5,5.87499618530272,7.6199951171875,3.897499084472642,15.354999542236328,6.430000305175753,3,0.11407737127341733,-2.504752009068054,104.62999725341795,1.1307133050320834,106.4499969482422,-1.009754463662669,105.54000091552734,0.11407737127341733
5250,2021-05-14,105.33999633789062,105.9000015258789,102.88999938964844,103.04000091552734,1921400.0,0.037730214964631026,-1.3153876174854087,-1.1219514918290863,37.27403143720959,46.35800759485345,2.378851634361851,4.20827817261862,1.6242222368598362,4.499485193945361,8.383011587847067,4.389999389648423,0.8984791205778464,-3.773503494262698,-10.783225730088375,3.236218741562979,-7.278364612175537,-0.26864237634985955,5.475316708505488,47.78869387380184,10.09519140833384,3.5048611179128386,5,1.4750022888183594,3.790000915527358,0.047504425048828125,11.525005340576186,0.5900039672851562,4,0.08372895035924932,-2.944695827048755,101.51000213623048,-2.504752009068054,104.62999725341795,1.1307133050320834,106.4499969482422,0.08372895035924932
5251,2021-05-17,104.9000015258789,104.98999786376952,103.0500030517578,104.91999816894531,2194000.0,-0.004176901721169468,23.250536455108975,-0.008694209941452574,37.60028892671125,44.311173990725315,2.1848141921368267,4.739252523256766,1.9984572981983604,5.180753372255396,9.241072973621549,2.2899932861328267,-0.3581484936697734,-4.116998291015619,-11.309830065678426,3.0758334836471874,-7.713414178347023,-0.5205824036842159,4.791473588738739,54.58868266183783,19.38793232258793,3.5964158873314065,5,1.8149986267089844,4.229995727539077,0.7624988555908203,11.965000152587905,1.6299972534179688,0,0.05938985354544646,-1.3153876174854087,105.33999633789062,-2.944695827048755,101.51000213623048,-2.504752009068054,104.62999725341795,0.05938985354544646
5252,2021-05-18,108.61000061035156,109.62999725341795,104.4000015258789,107.41999816894531,2684200.0,0.035367006963840764,2.238391730953672,-59.510110644792064,40.09103457192675,42.66085618597219,-1.7920184899518574,1.2409434812941527,-1.53631648482164,1.7429164514592799,9.537976989673217,5.229995727539048,-1.1411121184230666,-0.5009990692138615,-7.616712052996249,6.614713914568526,-4.058855561105062,3.0568574226773393,-7.160003662109361,87.53060385069904,56.043588164031945,3.557856491891196,5,-1.8950004577636719,0.5199966430664205,-2.947500228881836,8.255001068115249,-1.0100021362304688,1,0.002578020235000311,23.250536455108975,104.9000015258789,-1.3153876174854087,105.33999633789062,-2.944695827048755,101.51000213623048,0.002578020235000311
5253,2021-05-19,110.26000213623048,110.98999786376952,106.08000183105469,106.7300033569336,1801600.0,0.015191985237146488,-1.0331238804696992,2.9663794429912413,41.76310319790847,40.91595624696616,-3.3962832685808166,-0.320753993059256,-3.265552853487975,0.3761574105409693,9.878440778228923,4.9099960327148295,-1.614555521999705,1.082502365112319,-6.050925454140327,8.215930184364964,-2.484211544514011,4.649216274738649,-8.64640518188476,92.3480539047864,63.56492757887971,3.5667139096263245,5,-3.5450019836425923,-1.1300048828125,-4.597501754760756,6.604999542236328,-3.4599990844726847,2,0.005350955255393863,2.238391730953672,108.61000061035156,23.250536455108975,104.9000015258789,-1.3153876174854087,105.33999633789062,0.005350955255393863
5254,2021-05-20,119.06999969482422,119.27999877929688,114.0999984741211,114.41999816894531,3361900.0,0.07990202601038088,1.0433927483127299,1.3172813410448547,59.971561761139164,41.17758643419164,-12.009727721691036,-8.983313073825684,-11.893501009036754,-8.09776982456205,10.104801388572989,9.019996643066392,-1.6653370214227294,9.506499862670893,1.14783719787998,17.865162527461806,5.3271685302754435,13.685831195066342,-17.08134670410155,98.71873647167256,67.09842342789028,4.179331332395455,5,-8.705001831054688,-8.705001831054688,-13.372499465942383,-2.2049980163574077,-7.7699966430664205,3,-0.09792555692113336,-1.0331238804696992,110.26000213623048,2.238391730953672,108.61000061035156,23.250536455108975,104.9000015258789,-0.09792555692113336
5255,2021-05-21,117.38999938964844,120.83999633789062,117.2699966430664,120.0,1675400.0,-0.014109350041837665,-1.505257578515671,-0.5612902696538882,59.9204096193758,42.55406090991495,-10.224482518209086,-7.302011757413297,-10.133939673282015,-6.063626623538809,9.994911363078472,3.5699996948242188,-1.6086993862374612,7.587999725341803,-1.3873306651958899,16.563330115879495,3.1003345300729563,12.075664920610649,-14.36386565161132,80.6070924662381,43.33356377054751,4.487665195268843,5,-6.245002746582031,-6.245002746582031,-11.692499160766602,-0.5249977111816264,-2.6500015258789205,4,-0.08050086887619079,1.0433927483127299,119.06999969482422,-1.0331238804696992,110.26000213623048,2.238391730953672,108.61000061035156,-0.08050086887619079
5256,2021-05-24,113.5,116.36000061035156,113.12999725341795,115.93000030517578,2688700.0,-0.033137400203372525,-1.0378532800319522,0.9310343819607247,55.81149383123533,43.80354215800992,-5.684388839781633,-3.5034247661303937,-6.193756245738953,-1.8753933624853971,10.095875524569282,4.260002136230483,-1.861762604065376,3.642000198364258,-5.414664155607937,12.698664552336453,-0.8863319786218398,8.170332375350355,-9.0487572539746,55.35280623977003,13.875603696015688,4.5283321769861,5,-2.3550033569335938,-2.3550033569335938,-8.077499389648438,3.365001678466811,1.75,0,-0.0666960325535173,-1.505257578515671,117.38999938964844,1.0433927483127299,119.06999969482422,-1.0331238804696992,110.26000213623048,-0.0666960325535173
5257,2021-05-25,114.47000122070312,115.7699966430664,112.76000213623048,115.68000030517578,2143000.0,0.008546266261701518,3.3309530213130114,0.4979419475361454,59.08360529593157,46.492999865040005,-6.031378592813724,-4.4852236758017625,-7.0732204095210705,-2.5782506390494575,10.153048047078334,3.0099945068359233,-2.1119979989377384,4.473501205444336,-4.784258114406171,13.731260525294843,-0.1553784544809247,9.102380865369597,-8.707658187328505,56.84283544795831,9.858532900475325,4.628879659925255,5,-3.3250045776367188,-3.3250045776367188,-9.047500610351562,2.395000457763686,-0.7600021362304688,1,-0.06936317250576052,-1.0378532800319522,113.5,-1.505257578515671,117.38999938964844,1.0433927483127299,119.06999969482422,-0.06936317250576052
5258,2021-05-26,116.31999969482422,117.4800033569336,115.77999877929688,116.48999786376952,1696200.0,0.016161426176227733,-1.72000732421875,0.14049446080315603,58.84097287799869,50.039611279937404,-6.7596108661374785,-6.507404493724948,-8.848648307926837,-4.145080617802449,9.821745600052791,3.0100021362304688,-1.7095341160490278,6.220999526977536,-3.2782277031911207,15.720226757146193,1.4713859118932078,10.970613142061865,-9.351444397088315,44.05940734291971,-3.2275595155776813,4.749613615084331,5,-4.4550018310546875,-5.1750030517578125,-10.494998931884766,0.5450019836425923,-3.0100021362304545,2,-0.07496562279557095,3.3309530213130114,114.47000122070312,-1.0378532800319522,113.5,-1.505257578515671,117.38999938964844,-0.07496562279557095
5259,2021-05-27,116.36000061035156,117.04000091552734,114.1500015258789,116.02999877929688,3862500.0,0.0003438868262748418,2.4201126801256816,-1.941208150076457,58.774303261197325,52.42853037149159,-4.997115997907812,-6.796636299046867,-8.810786803515697,-3.9142938058485583,9.085335422179847,2.8899993896484375,-1.2400882353427676,6.198000335693365,-3.456325365874875,15.852326037261605,1.370837484909245,11.025163186477485,-8.281730029403278,44.554468533918154,-2.8873280306395372,4.827162850784121,5,-4.415000915527344,-5.215003967285156,-10.53499984741211,0.5050010681152486,-6.739997863769517,3,-0.08215879605060172,-1.72000732421875,116.31999969482422,3.3309530213130114,114.47000122070312,-1.0378532800319522,113.5,-0.08215879605060172
5260,2021-05-28,117.93000030517578,118.4800033569336,116.16000366210938,116.83999633789062,1657100.0,0.013492606450575595,1.1187114395103275,3.303023997780552,68.0665023753709,55.81366519912044,-5.133226930898161,-8.331481321915788,-10.177657050620809,-5.278748568631414,8.974135414686915,2.3199996948242188,-0.25936769629761613,7.474499893188479,-2.762122768853132,17.71112255523009,2.3561885621676737,12.592811224209285,-8.830791663672116,90.38456408423275,35.54218434974589,5.118311331020803,5,-5.310001373291016,-6.785003662109375,-11.277498245239258,-1.0649986267089702,-10.519996643066406,4,-0.05621976796626027,2.4201126801256816,116.36000061035156,-1.72000732421875,116.31999969482422,3.3309530213130114,114.47000122070312,-0.05621976796626027
5261,2021-06-01,118.58000183105469,119.61000061035156,115.1999969482422,118.77999877929688,2695600.0,0.005511757179656129,3.7419378655750193,-0.1834827709300128,67.82252535547434,58.89494195284796,-4.066260907629356,-8.788621222452889,-10.744318742194594,-5.749911700571232,9.243302516193747,4.410003662109361,1.3653438214466433,7.716001510620117,-3.1459370252322003,18.577940046472435,2.2850322426939584,13.146970778546276,-8.541530173840059,84.96351812065134,27.523988578862685,5.430969267926157,6,-5.120002746582031,-7.435005187988281,-10.360000610351562,-1.7150001525878764,-13.220001220703125,1,-0.032383234170936914,1.1187114395103275,117.93000030517578,2.4201126801256816,116.36000061035156,-1.72000732421875,116.31999969482422,-0.032383234170936914
5262,2021-06-02,115.41000366210938,118.37999725341795,114.38999938964844,117.62000274658205,1798600.0,-0.02673299139817631,1.1394158687821858,11.05016403448546,65.23461262689162,61.502887444957196,0.1897057695270803,-5.399265886959455,-7.558013580800974,-2.549900891626919,9.893045998099252,4.19000244140625,2.502065169230832,4.23100318908692,-6.7811264493086725,15.243132827482512,-1.2750616301108693,9.737068008284709,-4.507410030440667,23.076966071545847,-36.85844144539225,5.506064819197795,6,1.3899955749511719,-4.265007019042969,-6.880002975463867,1.454998016357436,-7.0800018310546875,2,-0.0013863933544081553,3.7419378655750193,118.58000183105469,1.1187114395103275,117.93000030517578,2.4201126801256816,116.36000061035156,-0.0013863933544081553
5263,2021-06-03,113.66000366210938,115.55999755859376,113.1999969482422,113.76000213623048,2254800.0,-0.015163330252753071,-3.627398182430287,0.04524819708012172,67.86240254908465,62.379647532506695,2.7633064204997453,-3.3508773027499217,-5.697905704263036,-0.8225516854555082,10.65607563896528,2.3600006103515625,3.7222953426463334,2.1825031280517635,-8.754815603335842,13.11982185943937,-3.2861562376420466,7.651162493745574,-1.9624178139429205,7.176387692043804,-57.77873972336762,5.468659365693803,6,3.139995574951172,-2.5150070190429688,-5.130002975463867,3.204998016357436,-4.730003356933594,3,0.00043986821003372256,1.1394158687821858,115.41000366210938,3.7419378655750193,118.58000183105469,1.1187114395103275,117.93000030517578,0.00043986821003372256
5264,2021-06-04,114.44000244140624,114.87999725341795,112.94000244140624,113.16000366210938,1667600.0,0.006862561623837804,-1.2558063199729936,-12.8001831082608,64.69639634222673,62.910312723934574,1.4052522094684008,-3.9656036931363445,-6.232669268206337,-1.5351519265691849,11.3697232390855,1.9399948120117188,4.709970176248632,2.728501892089824,-8.254259399694504,13.711263183874152,-2.7628787538023403,8.219882537981988,-2.0110237540618527,22.488761795824942,-42.793862372604664,5.491380645892162,6,1.7449989318847798,-3.2950057983398295,-5.560001373291001,1.8749961853027486,-2.2700042724609233,4,-0.009874212327031673,-3.627398182430287,113.66000366210938,1.1394158687821858,115.41000366210938,3.7419378655750193,118.58000183105469,-0.009874212327031673
5265,2021-06-07,113.88999938964844,114.19000244140624,112.18000030517578,114.19000244140624,1150900.0,-0.004806038448307515,12.399877930930426,-0.23437760770568733,64.46732853567929,63.872072135539455,1.5718680128111941,-3.265633733313507,-5.402014655338377,-0.8923218240072686,11.758096446113047,2.2600021362304545,5.586142751023431,1.9769989013671818,-9.010608732774529,12.964606535508892,-3.5168049157036734,7.470802718438037,6.9499969482421875,23.014791577888104,-41.81862458181915,5.493803817070857,6,2.0050010681152344,-2.7450027465820312,-4.255001068115234,0.5850028991699077,-1.05999755859375,0,-0.037492287873824415,-1.2558063199729936,114.44000244140624,-3.627398182430287,113.66000366210938,1.1394158687821858,115.41000366210938,-0.037492287873824415
5266,2021-06-08,113.2300033569336,115.52999877929688,112.55999755859376,115.16000366210938,1912200.0,-0.005795030610693197,1.2247278982515089,6.433268907990743,58.24411723783212,63.77879568463952,2.446849761536683,-2.1080643098454175,-4.540298457604067,-0.13600742463428617,12.151910737674786,2.970001220703111,5.063184632234993,0.9325027465820312,-9.646705196638791,11.511710689802854,-4.357101225028373,6.222106718192435,7.436793060302733,16.93554142886328,-43.16682110491151,5.28960397161041,6,2.664997100830078,-2.0850067138671875,-3.5950050354003906,0.7550010681152486,1.1800003051757812,1,-0.0513998014861653,12.399877930930426,113.88999938964844,-1.2558063199729936,114.44000244140624,-3.627398182430287,113.66000366210938,-0.0513998014861653
5267,2021-06-09,110.31999969482422,113.7300033569336,110.12000274658205,113.7300033569336,2382500.0,-0.025699934432892313,1.1173001369262214,1.7668409963276133,50.10245485159678,62.80784923726152,5.259344679960606,1.166545297078713,-1.4308276647522717,2.890776119297499,11.732021861028334,3.6100006103515483,4.5500498618897325,-2.1710010528564396,-12.436801794128712,8.094799688415833,-7.303901423492576,2.9618993177796966,10.177060800170892,3.6764179958512515,-50.184677507321034,5.132900370636139,6,4.545001983642578,0.8249969482421875,-0.5625,2.670001983642578,1.779998779296875,2,-0.04496010785164428,1.2247278982515089,113.2300033569336,12.399877930930426,113.88999938964844,-1.2558063199729936,114.44000244140624,-0.04496010785164428
5268,2021-06-10,113.11000061035156,113.9499969482422,110.36000061035156,110.87000274658205,2131500.0,0.025290073633477794,-1.2024502978036338,-0.6568901636850119,37.18830924957398,60.40940545819226,2.197177146415356,-1.007221988523412,-3.9787037772436804,0.23001447829228994,11.477512405163848,3.629997253417983,4.5357543355572005,0.19499969482421875,-9.381055092526722,9.77105448217516,-4.593027698851245,4.983027088499682,6.971977574707026,55.26802322383746,6.78860395314193,4.7880273936754705,6,1.7550010681152344,-1.9650039672851562,-2.4875011444091797,-0.11999893188476562,-0.8600006103515625,3,-0.04225973612857903,1.1173001369262214,110.31999969482422,1.2247278982515089,113.2300033569336,12.399877930930426,113.88999938964844,-0.04225973612857903
5269,2021-06-11,113.08999633789062,113.9499969482422,112.23999786376952,113.3000030517578,2140600.0,-0.00017685679739187776,1.264907689042932,-0.09375308667204237,40.046292044663005,57.29604875478027,1.9048685732209378,-0.07925536528756538,-3.723420735481824,0.30029873106167315,10.731510005566957,1.7099990844726847,4.298994600942734,-0.4040042877197294,-8.335695991335086,7.5276874158956275,-4.369850139527415,3.561841564087956,6.593502829628903,54.898258212181815,10.049740967979481,3.9658458518076793,6,1.7750053405761719,-1.9449996948242188,-2.6674976348876953,-2.889995574951172,0.1300048828125,4,-0.036784827725041214,-1.2024502978036338,113.11000061035156,1.1173001369262214,110.31999969482422,1.2247278982515089,113.2300033569336,-0.036784827725041214
5270,2021-06-14,114.16000366210938,114.41000366210938,112.0199966430664,113.41000366210938,1683700.0,0.009461555918896414,2.82401123046875,-3.5713143936644136,51.75719693491944,55.51101226360751,0.2725054714686195,-0.4791776667495924,-4.648539311672991,-0.7582024696618532,10.028216447348449,2.3900070190429688,3.946111027862372,0.22500267028809162,-6.7168138786565805,7.166819219232764,-3.2459056041842445,3.6959109447604277,5.140955648572657,74.67659663883316,29.869745983939353,3.4709082744723356,6,0.089996337890625,-3.0150070190429688,-3.8750057220458984,-4.045001983642578,-1.1200027465820312,0,-0.017431722401254235,1.264907689042932,113.08999633789062,-1.2024502978036338,113.11000061035156,1.1173001369262214,110.31999969482422,-0.017431722401254235
5271,2021-06-15,111.12999725341795,113.51000213623048,110.4800033569336,112.87999725341795,1471600.0,-0.026541751151827442,1.0132816935679818,-2.3333333333333335,41.986562173833576,52.92789554660106,2.3854493866640354,3.20586157918261,-1.4716936843767456,2.2166286882110313,9.194960025560325,3.6800003051757812,3.489929440196576,-3.116503524780285,-8.795515096131638,2.562508046571068,-5.956009310455954,-0.27699773910461545,7.803723794700076,23.54299047303956,-18.92589263425743,2.839505785675675,6,1.7100028991699503,0.01499938964845171,-0.844999313354478,-2.259998321533189,1.4200057983398438,1,0.01529744101189956,2.82401123046875,114.16000366210938,1.264907689042932,113.08999633789062,-1.2024502978036338,113.11000061035156,0.01529744101189956
5272,2021-06-16,108.88999938964844,110.05999755859376,107.72000122070312,109.4499969482422,1907200.0,-0.02015655465788846,1.6292111714985937,0.3199986049107224,32.50119220415276,48.99887217494196,4.026782181423499,5.763404543322849,0.8363704679420323,4.376209600648764,9.69274772994244,3.4099960327148295,2.4390734478002543,-5.370501327514646,-10.992097318323232,0.2510946632939408,-8.181299322918932,-2.5597033321103595,9.691172926408157,17.48875548540722,-23.755344675405784,2.8107979954042914,6,2.7350006103515625,2.2549972534179688,1.0074996948242188,-0.7849998474121094,-5.3600006103515625,2,0.05069339979246701,1.0132816935679818,111.12999725341795,2.82401123046875,114.16000366210938,1.264907689042932,113.08999633789062,0.05069339979246701
5273,2021-06-17,110.8499984741211,111.12000274658205,108.88999938964844,109.68000030517578,1799700.0,0.017999808021479158,1.6081808204020542,-2.089291553133462,38.09935606638589,46.04364547762631,1.8173830864274976,4.057924741751464,-0.9063005426362452,2.226141844742358,10.341656133311721,2.230003356933608,1.319674951488139,-3.4400020599365178,-8.978788815140717,2.098784695267682,-6.209395437538618,-0.670608682334418,7.079503576214293,46.78619000264577,5.714593472880324,2.7693933776021007,6,0.7750015258789062,0.2949981689453125,-1.779998779296875,-2.7449989318847656,-21.449996948242188,3,0.011276499929693928,1.6292111714985937,108.88999938964844,1.0132816935679818,111.12999725341795,2.82401123046875,114.16000366210938,0.011276499929693928
5274,2021-06-18,107.41000366210938,111.33000183105469,106.0,110.62999725341795,8191500.0,-0.03103288100463808,1.30735872830289,-2.752135581725929,28.97683525425049,42.10025733524534,4.643630497845081,6.935162271171734,2.6658837090900533,5.4918174493439125,9.7447586759586,5.3300018310546875,0.36078501075569136,-6.2969970703125,-12.162317872328515,-0.431676268296485,-9.229657471320508,-3.3643366693044925,9.906928338448083,16.765791297595246,-17.32167412320541,2.9326604010080053,6,3.3549957275390625,3.7349929809570312,0.7874965667724609,0.6949958801269531,-19.090003967285156,4,0.045060945655642115,1.6081808204020542,110.8499984741211,1.6292111714985937,108.88999938964844,1.0132816935679818,111.12999725341795,0.045060945655642115
5275,2021-06-21,107.94000244140624,108.81999969482422,106.91000366210938,107.5999984741211,1331900.0,0.004934352120163243,-1.2209338945986348,-0.10559150434425776,28.63454723390116,38.810305112586335,3.5546784779243836,5.966815312311425,2.308873934538056,4.834158422377982,8.87928052541183,1.9099960327148438,-0.6025919509724531,-5.29449844360353,-11.427036539067899,0.8380396518608393,-8.360767491335707,-2.2282293958713524,8.471574999106622,25.83224886244822,-1.7445665517311468,3.066269047732183,6,2.2649993896484517,3.9249954223632955,0.31749534606935015,0.16499710083009234,-7.800003051757798,0,0.04891605206478533,1.30735872830289,107.41000366210938,1.6081808204020542,110.8499984741211,1.6292111714985937,108.88999938964844,0.04891605206478533
5276,2021-06-22,105.93000030517578,108.54000091552734,105.8499984741211,106.5999984741211,1901600.0,-0.018621475734369675,-5.481919294052762,-1.9705598563896258,30.033702365721567,36.58044372526687,4.939744937757325,7.779471309457364,4.445962696230794,6.733055415297855,8.949137633046707,2.69000244140625,-1.5482314611245727,-6.926000595092773,-13.870261470623603,0.018260280438056498,-10.398131032858188,-3.4538701573273585,9.648650940096047,1.459886533709234,-25.58375307425725,3.472130437765418,6,4.200000762939453,6.0149993896484375,2.0424976348876953,2.174999237060547,-5.029998779296875,1,0.06711980166023057,-1.2209338945986348,107.94000244140624,1.30735872830289,107.41000366210938,1.6081808204020542,110.8499984741211,0.06711980166023057
5277,2021-06-23,106.52999877929688,108.91000366210938,106.26000213623048,106.26000213623048,1928800.0,0.005664103392736264,-18.62988499251376,-0.4029811655924541,34.21867812617569,36.25048471155595,4.185776972502325,6.908321437218987,3.9355757978857753,6.060238882989282,9.058215389782184,2.9800033569335938,-2.5002597156998405,-5.92900199890137,-13.374512544783315,1.5165085469805746,-9.651757271842342,-2.2062467259603977,8.075787188859877,12.408757091643173,-16.439591883504548,3.722755272940975,6,3.6000022888183594,6.090000152587891,1.3924999237060547,1.5750007629394531,-4.319999694824219,2,0.05650994406686172,-5.481919294052762,105.93000030517578,-1.2209338945986348,107.94000244140624,1.30735872830289,107.41000366210938,0.05650994406686172
5278,2021-06-24,107.5999984741211,108.66999816894531,107.08999633789062,107.62000274658205,2302700.0,0.010044116277903914,-2.0384400950732124,-0.07409081918115801,35.052447056932664,35.69561304625258,2.5166400582170354,5.429941300707725,2.947224521081864,4.87085092375068,8.882154578556015,2.1399993896484375,-3.166495791648032,-4.423002243041992,-11.937478087974867,3.0914736018908826,-8.180240165508422,-0.6657643205755619,6.130208744632085,31.93428700706554,2.1872469010680753,3.757237922466436,6,2.5300025939941406,5.744998931884766,0.32250022888183594,0.5050010681152344,-2.55999755859375,3,-0.03782527651060419,-18.62988499251376,106.52999877929688,-5.481919294052762,105.93000030517578,-1.2209338945986348,107.94000244140624,-0.03782527651060419
5279,2021-06-25,106.8000030517578,108.36000061035156,105.29000091552734,107.91999816894531,2492800.0,-0.00743490180026074,2.0699996948242188,55.9877955758572,34.673595241739235,33.79743508034366,2.604455829048291,5.772987374277449,3.8554281218846853,5.463842248791593,9.200366572824455,3.0699996948242188,-3.386240784457698,-4.744997787475597,-12.313914252899437,2.8239186779482424,-8.52945602018751,-0.9605395547636846,6.142183292532167,41.71273454574538,10.654997846864909,3.7844582327119163,6,2.599998474121108,6.264995574951186,1.1224956512451314,1.3049964904785298,-13.740005493164034,4,-0.16292135794646412,-2.0384400950732124,107.5999984741211,-18.62988499251376,106.52999877929688,-5.481919294052762,105.93000030517578,-0.16292135794646412
5280,2021-06-28,111.3000030517578,112.3499984741211,108.0999984741211,108.22000122070312,3215100.0,0.04213483025669196,-1.5602353157459325,-2.750013623978154,46.421950923518494,34.29025605253088,-2.6193519190315584,0.7913921984004588,-0.5127909089795537,0.787929469880055,8.844820414343245,5.5499954223632955,-3.351270870816876,0.08650207519529829,-6.860126349624579,7.033130500015176,-3.3868121372146476,3.559816287605244,-6.0100021362304545,85.12753844956798,50.123664091747756,3.473314212409941,6,-2.4800033569335795,1.764995574951186,-0.935005187988267,-1.9600028991699077,-18.280006408691392,0,-0.206469027195329,2.0699996948242188,106.8000030517578,-2.0384400950732124,107.5999984741211,-18.62988499251376,106.52999877929688,-0.206469027195329
5281,2021-06-29,114.73999786376952,114.81999969482422,110.0,111.3000030517578,2071900.0,0.030907409862442004,1.6777787432262392,1.116880768487652,58.03636030717328,37.127496952866494,-6.138997419594631,-3.110514188079833,-3.779281771760182,-2.799381949270469,8.19964840655095,4.819999694824219,-3.3488118264808264,3.718497085571272,-2.5500188082429815,9.987012979385526,0.5842391386641452,6.852755032478399,-9.449996948242173,99.16052632421633,57.70738987992115,3.134257946907127,6,-4.684997558593736,-2.289997100830064,-3.595001220703111,-4.619998931884751,-27.02999877929686,1,-0.1272441933584103,-1.5602353157459325,111.3000030517578,2.0699996948242188,106.8000030517578,-2.0384400950732124,107.5999984741211,-0.1272441933584103
5282,2021-06-30,115.25,115.62999725341795,113.72000122070312,114.20999908447266,2598100.0,0.004444850494384811,1.1222232112203425,0.30232630348623935,54.24266313653409,38.92119773843852,-6.316171603473265,-3.8294562238412055,-4.103052670882647,-3.483013447056706,7.781549506476463,1.9099960327148295,-3.7442816486395714,4.236499404907221,-2.0087995045521154,10.481798314366557,1.1138499501775527,7.359148859636889,-9.578799133300777,96.32497690520967,54.280444579570045,3.1226494547296686,6,-4.790000915527344,-2.799999237060547,-4.105003356933594,-5.130001068115234,-28.25,2,-0.12451191734595313,1.6777787432262392,114.73999786376952,-1.5602353157459325,111.3000030517578,2.0699996948242188,106.8000030517578,-0.12451191734595313
5283,2021-07-01,113.70999908447266,116.5199966430664,113.33999633789062,115.0,1609400.0,-0.013362263909130978,-2.13299533593659,-1.2403844037706782,51.15931712063089,41.38591794581412,-4.836416656994942,-2.409029949754853,-2.4617991067878506,-2.1291160389577897,7.699077609520543,3.1800003051757812,-3.720706141147545,2.6939987182617244,-3.5557988088625905,8.94379624538604,-0.430900045300433,5.818897481823882,-7.441270434570313,74.97775042155308,33.131526045982746,3.124898763562154,7,-2.8050003051757812,-1.2599983215332031,-2.56500244140625,-3.5900001525878906,-21.260002136230455,3,-0.10113446568104278,1.1222232112203425,115.25,1.6777787432262392,114.73999786376952,-1.5602353157459325,111.3000030517578,-0.10113446568104278
5284,2021-07-02,113.30999755859376,115.13999938964844,112.54000091552734,113.5,1559700.0,-0.0035177339644664185,-2.005786005980049,0.14728860973603577,48.36976148404209,43.57871952916311,-3.9241551601226945,-2.211406133028831,-2.04112108477743,-2.051801046957692,7.59203613968326,2.5999984741210938,-3.2715838454572292,2.3504974365234546,-3.7884145315989457,8.489409404645855,-0.7189585475377527,5.419953420584662,-6.221167469238296,61.87648714328965,23.18410580441848,3.069455984061203,7,-2.404998779296889,-0.8599967956543111,-1.8050003051757955,-3.1899986267089986,-21.95999908447267,4,-0.07298558663184085,-2.13299533593659,113.70999908447266,1.1222232112203425,115.25,1.6777787432262392,114.73999786376952,-0.07298558663184085
5285,2021-07-06,109.62000274658205,111.0,108.55999755859376,110.97000122070312,2176900.0,-0.032565483112852234,2.4610061089437116,7.105163829104215,47.17546649799979,45.48335998830513,0.03264157172282012,1.2040198230968429,1.5861561682868768,1.3126490297170363,7.740102070227723,4.75,-3.1645364437783883,-1.1259975433349467,-7.131335947731486,4.879340861061593,-4.128666745533209,1.8766716588633159,-1.776679332929703,13.316649621932811,-26.164622260647178,3.0026692021982684,7,1.2849960327148295,2.8299980163574077,1.924995422363267,0.49999618530272016,-16.620002746582045,1,-0.15106736702307388,-2.005786005980049,113.30999755859376,-2.13299533593659,113.70999908447266,1.1222232112203425,115.25,-0.15106736702307388
5286,2021-07-07,107.41000366210938,110.9800033569336,106.61000061035156,110.76000213623048,1764200.0,-0.020160545786353512,1.3060694939035316,2.481483155973294,47.22847051965642,46.928892476469656,2.7654763423896753,3.1153696558217234,3.714201489314462,3.158274025589975,7.764237891723409,4.370002746582031,-2.5285215194861905,-3.044996643066412,-9.107294398524118,3.0173011123912943,-6.076145520795265,-0.013847765337558826,9.109992980957031,8.072687911446637,-32.77811553855436,3.0311488777288536,7,3.4949951171875,5.039997100830078,4.472494125366211,2.7099952697753906,-15.410003662109375,2,-0.13397268902728166,2.4610061089437116,109.62000274658205,-2.005786005980049,113.30999755859376,-2.13299533593659,113.70999908447266,-0.13397268902728166
5287,2021-07-08,105.36000061035156,106.12999725341795,104.20999908447266,105.54000091552734,2678400.0,-0.019085773967634445,1.823541291506122,0.053731458854770195,39.75363791882308,47.4512470166797,5.1764173916584895,5.032761712676631,5.67866165017611,4.833871722804588,8.56819105671448,3.2000045776367188,-1.94479856011435,-4.84699974060058,-11.32416812841926,1.630168647218099,-8.085583934509913,-1.6084155466912478,10.96179611206054,9.342012623520604,-29.48742291345077,3.238584193909339,7,5.004997253417969,5.93499755859375,6.942497253417969,4.759998321533203,-15.699996948242188,3,-0.16752089430174888,1.3060694939035316,107.41000366210938,2.4610061089437116,109.62000274658205,-2.005786005980049,113.30999755859376,-0.16752089430174888
5288,2021-07-09,108.33000183105469,108.52999877929688,105.4000015258789,106.8499984741211,2303600.0,0.028189077481946434,2.3297891767952437,-8.222226931717035,51.74771741317068,49.34837170239431,2.5936018552641116,1.7774231968407292,2.573014055760254,1.5850055355287367,9.125643665477897,3.1699981689453125,-1.171540817846136,-1.6379985809326172,-8.016142471321047,4.740145309455812,-4.827070526126832,1.5510733642615975,7.507322985839835,37.69444310656652,-3.7637203654008147,3.189071945194215,7,2.0349960327148438,2.0349960327148438,5.642496109008789,1.7899971008300781,-22.990005493164062,4,-0.19689837967804846,1.823541291506122,105.36000061035156,1.3060694939035316,107.41000366210938,2.4610061089437116,109.62000274658205,-0.19689837967804846
5289,2021-07-12,108.93000030517578,110.36000061035156,108.37000274658205,109.0500030517578,1215600.0,0.005538617778820143,-2.209679503350222,-0.0810827529679728,51.875707034627766,49.95434460362867,2.601045245645011,0.8957122893218923,1.814786974696176,0.7080773656077497,9.543928348704569,2.029998779296875,-0.5230994665953403,-0.8300003051757869,-7.048795667820556,5.3887950574689825,-3.9393979864981645,2.2793973761465907,6.44223148242186,69.51399976853386,25.001955727970426,3.1093976813223843,7,1.43499755859375,1.43499755859375,5.042497634887695,1.1899986267089844,-25.169998168945312,0,-0.1512898495434094,2.3297891767952437,108.33000183105469,1.823541291506122,105.36000061035156,1.3060694939035316,107.41000366210938,-0.1512898495434094
5290,2021-07-13,112.16999816894531,113.62000274658205,109.87000274658205,110.4000015258789,1600000.0,0.0297438525171434,-1.650182108359218,-14.749634433214284,61.29616345142694,50.31654495299019,-0.5616267866267606,-2.636173917879674,-1.4510494592169465,-2.7516259364710436,9.846734256261382,4.690002441406264,0.1551950321473896,2.509497833251956,-3.4720312822036874,8.4910269487076,-0.4812667244758728,5.500262390979785,2.7557443105273336,84.59081813670949,33.20231362548997,2.9907645577278226,7,-1.8050003051757812,-1.8050003051757812,1.4950008392333984,-2.049999237060547,-28.409996032714844,1,-0.18561112627875853,-2.209679503350222,108.93000030517578,2.3297891767952437,108.33000183105469,1.823541291506122,105.36000061035156,-0.18561112627875853
5291,2021-07-14,112.83000183105469,114.0199966430664,112.55999755859376,113.2699966430664,1237600.0,0.005883958927371147,-1.9795797619326232,-0.24858511101436656,61.38006632723937,51.109589751957444,-1.6998086319318446,-3.3331812903066407,-2.0765627535465256,-3.622861761971791,10.461179982964946,1.8499984741210938,0.9843675211214844,3.084501266479492,-3.031751420379166,9.20075395333815,0.026374923050155985,6.142627609908828,1.6671109126179573,87.86957076284632,30.24707627668232,3.0581263434293304,7,-2.4650039672851562,-2.4650039672851562,0.6899967193603516,-2.710002899169922,-33.910003662109375,2,-0.17575114339488374,-1.650182108359218,112.16999816894531,-2.209679503350222,108.93000030517578,2.3297891767952437,108.33000183105469,-0.17575114339488374
5292,2021-07-15,114.41000366210938,114.56999969482422,112.4800033569336,112.4800033569336,1746200.0,0.01400338389979372,-1.16579897141547,-4.386416049661008,62.07876275501573,52.32286148911132,-3.812410178887575,-4.720454676309998,-3.5610939450219092,-5.304383822333946,10.472744676698934,2.089996337890625,1.23831589106166,4.38850288391113,-2.0546539501318506,10.83165971795411,1.1669244668896397,7.61008130093262,-10.200004577636719,98.25522284991638,35.83907554841775,3.2215784170214894,7,-4.735004425048828,-4.045005798339844,-0.8900051116943359,-4.290004730224609,-33.780006408691406,3,-0.19587451223490504,-1.9795797619326232,112.83000183105469,-1.650182108359218,112.16999816894531,-2.209679503350222,108.93000030517578,-0.19587451223490504
5293,2021-07-16,112.0999984741211,114.7699966430664,111.3000030517578,114.68000030517578,1183500.0,-0.020190587484032352,1.5144931141813138,-1.3367883021239757,58.92254984087451,53.495393528759365,-1.9610231651295322,-2.4369444665989874,-1.134714392857731,-3.15491044410237,10.66789018863989,3.469993591308608,0.775546250644183,2.0159976959228487,-4.484988491339919,8.516983883185617,-1.2344953977085424,5.26649078955424,-7.6827993774414125,58.281238824118354,-6.474760467051588,3.250493093631386,7,-2.6100006103515625,-1.7350006103515625,0.9050006866455078,-1.9799995422363281,-27.080001831054688,4,-0.2001783685768035,-1.16579897141547,114.41000366210938,-1.9795797619326232,112.83000183105469,-1.650182108359218,112.16999816894531,-0.2001783685768035
5294,2021-07-19,112.25,112.77999877929688,110.01000213623048,110.72000122070312,1175400.0,0.0013381046201668134,1.13899657118617,-0.5930223617986433,51.873760787991394,54.01742622764733,-2.5448119326237304,-2.324955637864946,-1.2309316232703225,-3.422291619834837,10.141356790281073,2.769996643066392,0.3780677075265686,1.9239994049072209,-4.517942366878401,8.365941176692843,-1.2969714809855901,5.144970290800032,-7.418689001464855,48.57143302006051,-13.045583376304634,3.220970885892809,7,-2.7600021362304688,-1.8850021362304688,0.7549991607666016,-1.5800018310546875,-19.599998474121094,0,-0.2397327720455178,1.5144931141813138,112.0999984741211,-1.16579897141547,114.41000366210938,-1.9795797619326232,112.83000183105469,-0.2397327720455178
5295,2021-07-20,113.22000122070312,114.04000091552734,111.11000061035156,112.66000366210938,1253800.0,0.008641436264615887,1.663640335971258,0.36601176822579035,46.67833083077329,53.9562995955492,-3.2971849054782325,-3.0347015032925952,-2.1379918768319186,-4.364074105769802,9.648220350697695,2.9300003051757812,0.18039276108970626,2.630000686645502,-3.8329585277632816,9.092959901054286,-0.6014789205588897,5.861480293849894,-7.991142796386725,67.43703338024231,10.132423242783418,3.2314796072043883,7,-3.7300033569335938,-2.8550033569335938,-0.21500205993652344,-2.5500030517578125,-21.270004272460923,1,-0.2602013669567571,1.13899657118617,112.25,1.5144931141813138,112.0999984741211,-1.16579897141547,114.41000366210938,-0.2602013669567571
5296,2021-07-21,113.04000091552734,113.16999816894531,110.20999908447266,112.44000244140624,1204800.0,-0.0015898277975187058,5.883774984253156,1.0714305177111971,45.09978262156699,54.55031567363186,-2.4971907540500666,-2.41873634043489,-1.7565767080822354,-4.1756161007928085,8.804132619622603,3.0100021362304688,0.07823093315795404,2.0945003509521456,-4.064208380521009,8.2532090824253,-0.9848540147844318,5.173854716688723,-7.429496962460945,63.65550999996783,10.82047132517981,3.0793543657365783,7,-2.9550018310546875,-2.6750030517578125,-0.3425025939941406,-2.3700027465820312,-21.77999877929686,2,-0.2590233416680283,1.663640335971258,113.22000122070312,1.13899657118617,112.25,1.5144931141813138,112.0999984741211,-0.2590233416680283
5297,2021-07-22,112.5500030517578,113.37999725341795,111.63999938964844,113.30999755859376,967200.0,-0.0043347298283880065,2.8666881421451516,-1.2666607326780688,47.30233576492102,54.056384379381896,-0.9834556401106624,-1.5332194516576152,-1.0960414408617254,-3.691739642602002,8.051696211224707,1.739997863769517,0.2812204651507244,1.303502273559559,-4.5262181770712715,7.133222724190389,-1.6113579517558634,4.218362498874981,-6.573119391091396,53.361425352058056,3.1898438440866315,2.914860225315415,7,-0.9800033569335795,-2.185005187988267,-0.5575046539306499,-1.8800048828124858,-19.790000915527315,3,-0.2988005683780144,5.883774984253156,113.04000091552734,1.663640335971258,113.22000122070312,1.13899657118617,112.25,-0.2988005683780144
5298,2021-07-23,103.52999877929688,108.9800033569336,102.91999816894531,108.5,6860200.0,-0.08014219482795515,1.0438438716616618,6.539522557070047,33.76494785822298,52.04407780422581,8.140081030551698,7.553509089979173,8.051876115725264,5.276975067544413,7.891186249160192,9.630004882812486,0.44525099829058945,-7.513002014160151,-14.112060506798699,-0.9139435215216025,-10.812531260479417,-4.213472767840884,11.239997863769531,5.485615644645944,-41.420604587106965,3.2995292463192736,7,5.314998626708984,6.189998626708984,7.854999542236328,7.1399993896484375,-13.909996032714844,4,-0.22119194239243312,2.8666881421451516,112.5500030517578,5.883774984253156,113.04000091552734,1.663640335971258,113.22000122070312,-0.22119194239243312
5299,2021-07-26,89.4000015258789,97.66999816894531,88.95999908447266,96.83999633789062,11486600.0,-0.13648215415842901,-1.0937498567195987,1.4969804798074384,25.073970869114916,48.01938973952447,21.46576535422828,21.410849437983302,22.248814301900097,19.319301446011593,7.920406907016431,14.569999694824219,0.673533992427295,-20.772999191284185,-32.39991312771281,-9.146085254855564,-26.586456159498496,-14.959542223069874,25.132995147705074,1.754395571301067,-47.35998832951661,5.813456968214311,7,12.464996337890625,13.339996337890625,21.984996795654297,21.269996643066406,8.019996643066406,0,-0.04899334237197528,1.0438438716616618,103.52999877929688,2.8666881421451516,112.5500030517578,5.883774984253156,113.04000091552734,-0.04899334237197528
5300,2021-07-27,88.31999969482422,88.9800033569336,82.5,83.58000183105469,10665800.0,-0.012080557188156815,1.1386131384104434,-0.6370969313200194,25.792548272880282,44.0652210668179,21.017029711451684,21.798600625319168,23.26111647621434,20.319950345868648,9.395524329453583,6.900001525878906,0.22495999479427553,-20.704000854492193,-35.86634234989491,-5.541659359089479,-28.285171602193543,-13.122830106790843,25.190077075195305,18.847150947139514,-33.993967853739164,7.581170747701354,7,10.314998626708984,11.189998626708984,22.634998321533203,22.349998474121094,8.580001831054688,1,0.04902628901739492,-1.0937498567195987,89.4000015258789,1.0438438716616618,103.52999877929688,2.8666881421451516,112.5500030517578,0.04902628901739492
5301,2021-07-28,100.13999938964844,101.29000091552734,93.70999908447266,94.94000244140624,8759300.0,0.13383151874622223,1.0213338216145833,1.0970462640898433,44.6951220268629,42.13370543035648,8.054687546446374,9.305838549789058,11.523555251574152,8.456590537368683,10.306098304560116,12.970001220703125,-0.032116058253876645,-8.154001235961914,-23.5614751690496,7.253472697125773,-15.857738202505757,-0.45026426941807074,11.509472774169922,57.12435543593176,-1.1687476639795022,7.703736966543845,7,-1.5050010681152344,-0.6300010681152344,10.895000457763672,11.004997253417969,-5.2299957275390625,2,-0.08178552517799242,1.1386131384104434,88.31999969482422,-1.0937498567195987,89.4000015258789,1.0438438716616618,103.52999877929688,-0.08178552517799242
5302,2021-07-29,100.9000015258789,102.4499969482422,98.8499984741211,101.33000183105469,3353400.0,0.007589396253871339,1.6966376253353765,-0.08269241491019294,42.094064449612965,40.26387372021631,5.7851249522954475,7.816399399471322,10.736919921659876,7.755884446347864,10.994129155280762,3.599998474121108,-0.8920337205500601,-6.676499176025388,-22.05654690933133,8.703548557280556,-14.366523042678352,1.0135246906275768,9.000502308110356,69.48640178726035,8.232957425706722,7.690023866652968,7,-2.6300010681152344,-1.3900032043457031,10.13749885559082,10.2449951171875,-7.910003662109389,3,-0.0955401312573414,1.0213338216145833,100.13999938964844,1.1386131384104434,88.31999969482422,-1.0937498567195987,89.4000015258789,-0.0955401312573414
5303,2021-07-30,102.20999908447266,103.5,99.36000061035156,99.62000274658205,2570800.0,0.01298312724264683,-1.6623785062090013,-6.0232430226574785,42.95597536585897,39.273008673312695,3.2684054799173765,5.903343774217319,9.361769717702884,6.376085035373507,11.433564245620232,4.1399993896484375,-1.8559382053298918,-4.791501617431635,-20.06555882169029,10.482555586827019,-12.428530219560969,2.845526984697699,6.046474519477243,93.85713849748883,32.25860993057435,7.637028602129328,7,-3.9399986267089844,-2.700000762939453,9.165000915527344,8.93499755859375,-6.4799957275390625,4,-0.09245667775059963,1.6966376253353765,100.9000015258789,1.0213338216145833,100.13999938964844,1.1386131384104434,88.31999969482422,-0.09245667775059963
5304,2021-08-02,105.04000091552734,106.18000030517578,102.4000015258789,102.87000274658205,2238100.0,0.027688111304216,-1.4308669051158638,0.8378383155215676,42.4614138139264,38.80446233810749,-0.773199475484077,2.5528956720157225,6.214140797230755,3.571545486573129,11.977518294482673,3.970001220703125,-2.997083301137593,-1.5479999542236271,-16.54828499097067,13.452285082523417,-9.04814247259715,5.952142564149895,1.671084272185567,95.18581345035176,34.98805702455926,7.5001425183735195,8,-7.100002288818359,-5.530002593994141,6.697498321533203,6.1049957275390625,-14.260002136230469,0,-0.146801199871904,-1.6623785062090013,102.20999908447266,1.6966376253353765,100.9000015258789,1.0213338216145833,100.13999938964844,-0.146801199871904
5305,2021-08-03,93.05999755859376,96.52999877929688,91.91999816894531,95.8499984741211,6823200.0,-0.11405182075891107,1.221686224259995,-1.2857157925084224,33.134278348770906,37.47496186335237,8.991974326609423,13.943546686256525,17.784919313823607,15.464654819747423,12.737436068006794,13.120002746582031,-4.275648076701202,-12.700003051757804,-28.784600245717158,3.38459414220155,-20.74230164873748,-4.657704454778127,13.120002746582017,7.994384424053126,-46.691199860296095,8.042298596979673,8,4.88000106811522,6.450000762939439,18.17250251770018,18.084999084472642,-4.149993896484389,1,0.046851501447830346,-1.4308669051158638,105.04000091552734,-1.6623785062090013,102.20999908447266,1.6966376253353765,100.9000015258789,0.046851501447830346
5306,2021-08-04,93.0199966430664,95.87000274658205,92.22000122070312,93.6500015258789,3509200.0,-0.00042984006637403205,-2.273550241198822,0.22580812762687738,31.259855077636786,35.69246400920968,6.586088425038412,13.544649949174385,17.532198738559515,15.423672527271947,13.088336134020102,3.6500015258789205,-5.426099048473617,-12.020503616333002,-29.053748778920678,5.012741546254674,-20.537126197626833,-3.5038810350391714,13.160003662109375,7.7138731369914835,-39.747756680907955,8.516622581293836,8,2.7200050354003906,6.490001678466797,17.922502517700195,18.125,-4.569999694824219,2,0.041711513898465835,1.221686224259995,93.05999755859376,-1.4308669051158638,105.04000091552734,-1.6623785062090013,102.20999908447266,0.041711513898465835
5307,2021-08-05,87.70999908447266,89.3499984741211,87.12999725341797,89.3499984741211,4628400.0,-0.0570844737714743,1.7073195694042558,2.603153458632048,29.698687850987668,35.24065734173909,8.942368257203611,18.408361814304826,22.45046606495569,20.634878685004807,13.116261685354988,5.8899993896484375,-6.772747634095538,-16.448001098632815,-35.157933200445484,2.2619310031798534,-25.802967149539143,-7.093035047726488,17.04920120239258,3.044628546666656,-41.27010876807647,9.35496605090633,8,6.630001068115234,11.799999237060547,23.54250144958496,23.43499755859375,0.470001220703125,3,0.08208875444979147,-2.273550241198822,93.0199966430664,1.221686224259995,93.05999755859376,-1.4308669051158638,105.04000091552734,0.08208875444979147
5308,2021-08-06,87.0,88.62000274658203,86.0199966430664,87.5999984741211,2664900.0,-0.00809484770133062,-1.031250651924481,0.3658528642804641,29.176976771811283,35.69654688648313,7.890804508799903,18.380831505096552,22.69276793220071,21.221474867831105,13.86603461033667,2.600006103515625,-8.25496900343947,-16.09150009155273,-36.18095964827664,3.997959465171178,-26.136229869914686,-6.046770313190777,16.423648269653327,4.861126879532791,-37.30762164719475,10.044729778361956,8,7.340000152587891,12.509998321533203,24.454999923706055,24.144996643066406,-2.4800033569335938,4,0.06885055015827035,1.7073195694042558,87.70999908447266,-2.273550241198822,93.0199966430664,1.221686224259995,93.05999755859376,0.06885055015827035
5309,2021-08-09,92.4499969482422,93.01000213623048,88.0999984741211,88.41000366210938,2885400.0,0.06264364308324377,-1.1072960530193448,-6.7333392673219725,34.05006598236862,36.61404885420405,3.2619794554920674,12.261546008648025,16.827470757611607,15.679152374260028,14.878111415886172,6.010002136230483,-9.81606856494183,-9.817502975463853,-30.247662873636642,10.612656922708936,-20.03258292455024,0.3975769736225345,9.718232425231932,61.17981920298627,21.28997651362416,10.215079949086393,8,3.650001525878892,6.370002746582017,19.227502822875962,18.694999694824205,-7.4899978637695455,0,0.03547870759290217,-1.031250651924481,87.0,1.7073195694042558,87.70999908447266,-2.273550241198822,93.0199966430664,0.03547870759290217
5310,2021-08-10,91.3499984741211,93.9000015258789,90.12999725341795,92.52999877929688,2205800.0,-0.011898307305915234,-1.0828737083255093,-0.2920797688516221,33.57564528063648,35.37855143795667,5.405420753740145,12.355247386502072,17.440210809708518,16.731704202957914,15.959011781969517,3.7700042724609517,-10.328561756239452,-9.876501464843756,-30.30387245264714,10.55086952295963,-20.09018695874545,0.3371840290579371,9.638137136944593,54.1116601862035,16.516343066861687,10.213685493901693,8,4.75,7.284999847412109,20.32750129699707,19.794998168945312,-7.010002136230469,1,-0.006239734037715383,-1.1072960530193448,92.4499969482422,-1.031250651924481,87.0,1.7073195694042558,87.70999908447266,-0.006239734037715383
5311,2021-08-11,93.0,93.12000274658205,90.98999786376952,92.93000030517578,2432600.0,0.01806241437810585,12.741737011787372,-0.05932175993275789,35.45170238027109,34.64051120802979,2.9458919724140316,9.637583724944278,15.291123112661012,14.97822302629541,17.0071976967319,2.1300048828125284,-9.098657597680457,-7.234999847412112,-27.21098886819985,12.740989173375624,-17.222994357805987,2.752994662981763,6.878847474401752,88.57866791628585,50.78920507312033,9.987994510393872,8,3.0999984741210938,5.634998321533203,18.677499771118164,18.144996643066406,-10.120002746582031,2,-0.04397845524613575,-1.0828737083255093,91.3499984741211,-1.1072960530193448,92.4499969482422,-1.031250651924481,87.0,-0.04397845524613575
5312,2021-08-12,92.0,92.18000030517578,90.12000274658205,90.86000061035156,2267100.0,-0.010752688172043001,1.7466634114583144,16.285776566757495,40.256887665962225,34.34061257470793,2.8504131035582674,9.352086279553433,15.872320929283802,15.852070435317614,18.0184754590899,2.8799972534179545,-7.792843065490189,-7.114499664306635,-26.238553014593435,12.009553685980165,-16.676526339450035,2.4475270108367653,6.836116625937649,75.8883204498629,32.60761119341725,9.562026675143397,8,4.099998474121094,6.634998321533203,19.677499771118164,19.144996643066406,-11.94000244140625,3,-0.03858698969301966,12.741737011787372,93.0,-1.0828737083255093,91.3499984741211,-1.1072960530193448,92.4499969482422,-0.03858698969301966
5313,2021-08-13,89.66000366210938,91.87000274658205,89.25,90.7300033569336,2208000.0,-0.02543474280315894,-1.7724793825461242,-0.93859672605105,50.274379644684025,35.20871988923656,3.60174056317571,10.461081888231519,17.81410569004818,18.107390507159664,19.435752058631916,2.75,-8.271959297476826,-8.332496261596674,-26.872929320438644,10.207936797245296,-17.602712791017666,0.9377202678243179,8.19594596627202,26.89662702014422,-20.743084374908033,9.270216529420987,8,1.6149940490722656,8.974994659423828,21.169994354248047,21.48499298095703,-9.710006713867188,4,-0.016506840246305332,1.7466634114583144,92.0,12.741737011787372,93.0,-1.0828737083255093,91.3499984741211,-0.016506840246305332
5314,2021-08-16,85.33999633789062,86.88999938964844,84.19000244140625,86.88999938964844,3867800.0,-0.04818210068894302,2.483860170701214,1.4486013961082946,47.056496251242486,36.755632989511184,5.401449117233199,13.345944606095173,21.652346775407096,22.37805507593086,21.312481169561913,5.470001220703125,-8.852002488622816,-11.307003402709967,-29.391038229935646,6.777031424515712,-20.349020816322806,-2.264985989097127,11.594596312787885,11.843398608794311,-37.809219326072146,9.04201741361284,8,4.690006256103516,13.295001983642578,25.025001525878906,25.80500030517578,-4.0099945068359375,0,-0.009608621162550235,-1.7724793825461242,89.66000366210938,1.7466634114583144,92.0,12.741737011787372,93.0,-0.009608621162550235
5315,2021-08-17,83.76000213623047,85.1500015258789,81.56999969482422,82.44000244140625,4841700.0,-0.018514111430288915,-1.3398665107546854,-0.8516110296216812,29.717684042151006,36.58428065223499,6.172624455144756,13.286934270687965,22.74001304631871,23.917220535338586,23.20549233458289,3.7699966430664062,-9.716564606220544,-11.413997650146484,-28.590598938534484,5.762603638241515,-20.002298294340477,-2.8256970059524917,12.308514955407333,18.96105508883781,-28.517643620376717,8.588300644194,8,3.9749984741210938,14.409996032714844,26.604995727539062,27.384994506835938,-2.1700057983398438,1,0.014326610764532566,2.483860170701214,85.33999633789062,-1.7724793825461242,89.66000366210938,1.7466634114583144,92.0,0.014326610764532566
5316,2021-08-18,83.76000213623047,84.56999969482422,82.29000091552734,83.37000274658203,3935800.0,0.0,1.268661701853075,0.2954541513741583,28.369508452800204,36.43659405243638,5.275761735292079,11.574298611005801,22.25881128018173,23.83781581592993,25.443660889371834,2.279998779296875,-10.908655686204867,-9.949997711181638,-25.642025058187997,5.742029635824721,-17.796011384684817,-2.103984037678458,11.148633563662244,20.640926629821223,-23.06030196796023,7.846013673503178,8,3.9749984741210938,14.409996032714844,26.604995727539062,27.384994506835938,-2.4200057983398438,2,0.00692447692058118,-1.3398665107546854,83.76000213623047,2.483860170701214,85.33999633789062,-1.7724793825461242,89.66000366210938,0.00692447692058118
5317,2021-08-19,78.91999816894531,81.2300033569336,77.97000122070312,80.73999786376953,5845000.0,-0.05778419106787014,1.3285640716833378,-4.666673187526898,23.01274612752991,35.75167953640511,9.76463571934309,14.5095581799889,26.645263342815355,28.583036718327463,27.89334520263057,5.790000915527344,-10.63783294167473,-13.108501434326172,-27.449376018384953,1.2323731497326094,-20.278938726355562,-5.938064142296781,14.921546650541927,6.834509668747088,-29.261487526833825,7.1704372920293915,8,7.015003204345703,17.450000762939453,31.44499969482422,32.224998474121094,5.069999694824219,3,0.050177384393692126,1.268661701853075,83.76000213623047,-1.3398665107546854,83.76000213623047,2.483860170701214,85.33999633789062,0.050177384393692126
5318,2021-08-20,80.62999725341797,81.7300033569336,78.66999816894531,78.97000122070312,6359500.0,0.021667500305968534,-1.7079666332458991,-0.9120858851985529,20.96121297755876,34.29736253587068,7.885245563001334,11.590220329690737,24.402287605314854,26.79026954924744,28.625064364464514,3.0600051879882812,-10.25919122128495,-10.253502273559576,-24.38304666408989,3.876042116970737,-17.31827446882474,-3.1887300782944124,11.62439320619086,29.820589447826734,1.1495248142883199,7.064772195265159,8,5.305004119873047,15.740001678466797,29.39000129699707,30.514999389648438,4.060005187988281,4,-0.00706932548977679,1.3285640716833378,78.91999816894531,1.268661701853075,83.76000213623047,-1.3398665107546854,83.76000213623047,-0.00706932548977679
5319,2021-08-23,85.0199966430664,85.7699966430664,82.1500015258789,82.47000122070312,3628200.0,0.05444623017722283,-1.2695931062687895,1.5361454919822226,38.327523044917506,34.82534895412413,2.6043381945788298,7.225723870934701,19.51997981123995,22.33644124605229,27.293394060828657,5.1399993896484375,-9.189663494189006,-5.644502639770508,-20.00475329628793,8.715748016746915,-12.824627968029219,1.5356226884882034,5.8059548926518545,90.38460974156878,56.65680322639898,7.180125328258708,8,0.5250053405761719,10.985004425048828,24.907501220703125,26.125,-3.3199996948242188,0,-0.059633026288030244,-1.7079666332458991,80.62999725341797,1.3285640716833378,78.91999816894531,1.268661701853075,83.76000213623047,-0.059633026288030244
5320,2021-08-24,92.6500015258789,93.12999725341795,89.27999877929688,89.56999969482422,6290400.0,0.08974365071837176,-1.1038221977637064,1.2078460235823512,49.55984400674103,36.39292024595412,-5.388530070137804,-0.06667390610556367,11.441682702846379,14.63299733386711,24.873691664469835,8.110000610351548,-7.773510931047156,1.7690021514892607,-12.57297077237179,16.11097507535031,-5.401984310441264,8.939988613419786,-14.680000305175781,96.83380044095506,57.34449357386185,7.170986461930523,8,-7.100002288818359,3.354999542236328,17.277496337890625,18.4949951171875,-7.25,1,-0.1221802429400104,-1.2695931062687895,85.0199966430664,-1.7079666332458991,80.62999725341797,1.3285640716833378,78.91999816894531,-0.1221802429400104
5321,2021-08-25,91.9499969482422,92.13999938964844,89.62000274658203,90.6500015258789,3444800.0,-0.007555364987675506,1.9999954586945563,0.4220761849086749,55.66541582946208,38.10497893078744,-5.423467284551592,-0.012336124756032518,11.773699233514662,15.271671960793881,24.76574941078118,3.029998779296875,-7.0177649282627215,1.4784976959228686,-12.20282078037873,15.159816172224467,-5.362161542227923,8.31915693407366,-13.676795806884783,92.21635478908209,46.12937588047694,6.840659238150796,8,-6.399997711181655,3.725002288818345,17.97750091552733,19.194999694824205,-8.14999389648439,2,-0.11266993968670957,-1.1038221977637064,92.6500015258789,-1.2695931062687895,85.0199966430664,-1.7079666332458991,80.62999725341797,-0.11266993968670957
5322,2021-08-26,91.26000213623048,91.6999969482422,90.37000274658205,91.5199966430664,1948400.0,-0.007504022130638166,3.2903376648944676,-0.19999647872857315,55.69518978934102,38.707291169082666,-5.419386403506721,-0.08598401507914843,12.15231395658536,15.86807880308119,24.84337852703203,1.5799942016601562,-6.12545425230914,1.270502853393566,-11.513692612753744,14.054698319540876,-5.121594879680089,7.662600586467221,-12.689665072631854,87.06780611628461,34.28857620754066,6.392097733073654,8,-5.710002899169936,4.414997100830064,18.96499633789061,19.884994506835923,-9.120002746582045,3,-0.10870047738473132,1.9999954586945563,91.9499969482422,-1.1038221977637064,92.6500015258789,-1.2695931062687895,85.0199966430664,-0.10870047738473132
5323,2021-08-27,92.76000213623048,94.38999938964844,92.0,92.0,2508200.0,0.016436554513343582,-5.289454399437836,-2.9231468982923676,50.463385867808725,39.08583445981225,-7.189455722892248,-2.456183735652772,10.288757719958014,14.344215629815523,24.937933475610816,3.1299972534179545,-5.443506949248487,3.2430027008056754,-8.275305871083276,14.761311272694627,-2.5161515851388003,9.002156986750151,-13.898471868835472,86.68302665115036,33.52198826440225,5.759154285944477,8,-6.580001831054702,0.7150001525878764,18.207496643066392,18.384994506835923,-9.580001831054702,4,-0.09454510640891345,3.2903376648944676,91.26000213623048,1.9999954586945563,91.9499969482422,-1.1038221977637064,92.6500015258789,-0.09454510640891345
5324,2021-08-30,89.62000274658203,90.05999755859375,84.55999755859375,84.58999633789062,6454300.0,-0.03385079039818195,-1.1610985120443913,6.618410881895173,47.56270011303283,41.06861402324356,-3.775527870349208,-0.559320719315366,13.132116345024883,17.417261215630674,25.826437170015392,8.200004577636733,-5.2696635269848855,0.8740032196044893,-8.038997589400395,9.787004028609374,-3.582497184897946,5.330503624106925,-10.137333714296886,51.47511948576493,-1.5009953563771887,4.456500404502441,8,-3.44000244140625,2.454998016357422,19.662494659423828,21.524993896484375,-0.910003662109375,0,-0.05501004412057775,-5.289454399437836,92.76000213623048,3.2903376648944676,91.26000213623048,1.9999954586945563,91.9499969482422,-0.05501004412057775
5325,2021-08-31,97.41999816894531,97.6500015258789,92.5,93.62000274658205,5775700.0,0.08703409041862331,1.4178398795057732,0.7554653242185161,55.307394613031754,44.06171248549151,-10.542765398633506,-8.449118671544284,5.102914637575566,9.610796297184436,25.196904405967167,8.029998779296875,-5.475781717262265,8.455998611450198,-1.0919382217281992,18.003935444628596,3.6820301948609995,13.229967028039397,-17.341035922365634,98.24290842456256,47.71431829679207,4.773968416589199,8,-9.609996795654297,-5.344997406005859,4.882499694824219,7.479999542236328,-1.3600006103515483,1,-0.16136318534354277,-1.1610985120443913,89.62000274658203,-5.289454399437836,92.76000213623048,3.2903376648944676,91.26000213623048,-0.16136318534354277
5326,2021-09-01,96.9000015258789,99.4000015258789,96.3499984741211,97.41999816894531,3943600.0,-0.0053376786372406615,-2.765429482379425,-0.1368413867043591,55.952383379707186,47.721672180177876,-8.898631107180876,-8.035523162826408,5.447735142332789,10.1083006579712,24.44767715146169,3.0500030517578125,-5.1491764959584145,7.742001724243167,-2.2979291561933337,17.781932604679668,2.7220362840249095,12.761967164461424,-15.766776922541268,83.15364331767525,34.352668858894745,5.01996544021825,9,-7.865001678466797,-4.825000762939453,2.172496795654297,4.769996643066406,-0.5800018310546875,2,-0.11867904869876311,1.4178398795057732,97.41999816894531,-1.1610985120443913,89.62000274658203,-5.289454399437836,92.76000213623048,-0.11867904869876311
5327,2021-09-02,94.91000366210938,96.47000122070312,94.3499984741211,95.0,2928800.0,-0.020536613337803322,-2.5041173280873656,0.17307099784321492,56.43224738308574,51.662898225236425,-4.91923107078766,-5.774524864413678,7.216478462790363,12.040694130355178,23.270929725306093,2.5500030517578125,-3.851837247807609,5.392003631591791,-4.941364356953827,15.725371620137409,0.2253196373189752,10.558687625864607,-12.315436904968436,69.74395779362493,17.421554594210704,5.1666839942728116,9,-4.135002136230469,-2.835002899169922,4.162494659423828,6.7599945068359375,1.089996337890625,3,-0.11705826763956784,-2.765429482379425,96.9000015258789,1.4178398795057732,97.41999816894531,-1.1610985120443913,89.62000274658203,-0.11705826763956784
5328,2021-09-03,92.98999786376952,94.3499984741211,91.9800033569336,94.0,3504400.0,-0.020229751598949464,1.771925597747766,11.222702611054753,59.95834719608298,54.066323130921475,-1.186335772280657,-3.565562598068837,8.853862727568568,13.880328614498609,22.040166845840798,2.9300003051757812,-2.4563333611915255,3.172497940063465,-7.200729619551012,13.545725499677943,-2.0141158397437806,8.359111719870711,-9.050996325129546,56.805916789238964,-0.6105023613237677,5.186613779807241,9,-1.009998321533189,-0.9149971008300639,5.9000015258789205,8.680000305175795,1.8700027465820455,4,-0.11667919908995317,-2.5041173280873656,94.91000366210938,-2.765429482379425,96.9000015258789,1.4178398795057732,97.41999816894531,-0.11667919908995317
5329,2021-09-07,95.7300033569336,97.58999633789062,95.3499984741211,96.30999755859376,3682700.0,0.02946559367791557,-2.343270495396756,0.5742504702265456,65.1250935116417,55.79579529813266,-2.5114689591633947,-6.374039206219791,5.88303794958361,11.091994120439608,21.328264802428677,4.599998474121108,-0.1105362383241868,5.748503112792974,-4.900025539496795,16.397031765082744,0.42423878664808967,11.07276743893786,-10.554121819314503,50.539096029629206,-11.256631851794154,5.3242643261448865,9,-3.7500038146972656,-3.6550025939941406,3.1599960327148438,5.939994812011719,0.0,1,-0.13109790673426136,1.771925597747766,92.98999786376952,-2.5041173280873656,94.91000366210938,-2.765429482379425,96.9000015258789,-0.13109790673426136
5330,2021-09-08,90.77999877929688,93.8000030517578,89.95999908447266,92.79000091552734,4485700.0,-0.05170797455402154,-1.1041108832744853,3.465555570171315,57.884091157187925,56.04231477899109,2.3975031898830963,-1.5483097345893384,10.39487411814784,15.949066446506947,20.96981206595199,5.7700042724609375,2.232268878022765,0.8269985198974581,-9.809152240114656,11.463149279909572,-4.491076860108592,6.145073899903508,-4.466187642617001,8.686435198655158,-55.906161702804695,5.318075380006055,9,1.2000007629394531,-2.0949974060058594,7.944999694824219,10.889999389648438,4.680000305175781,2,-0.022802376323630247,-2.343270495396756,95.7300033569336,1.771925597747766,92.98999786376952,-2.5041173280873656,94.91000366210938,-0.022802376323630247
5331,2021-09-09,88.91000366210938,89.98999786376953,84.5,85.33000183105469,6814600.0,-0.02059919742600802,-1.095416835318818,-1.7810935453872578,62.02166637715977,56.74525662208207,4.236432550571152,-0.00046124580110529223,11.685038954886593,17.713832920201526,20.80980150796,6.279998779296875,3.3154377970209623,-0.8384967803955021,-11.384873760508754,9.70788019971775,-6.111685270452128,4.434691709661124,10.489997863769531,33.68987697379311,-36.630366313165204,5.273188490056622,9,3.039997100830078,-0.22500228881835938,9.814994812011719,12.759994506835938,6.649993896484389,3,0.08041832866925747,-1.1041108832744853,90.77999877929688,-2.343270495396756,95.7300033569336,1.771925597747766,92.98999786376952,0.08041832866925747
5332,2021-09-10,88.44999694824219,90.72000122070312,87.0999984741211,88.63999938964844,5137100.0,-0.0051738465292991975,-1.5051927412499537,-0.05307328051010361,59.70223030050151,57.771794892381266,4.756073997829432,0.18967649418127053,11.531473817157462,18.066464462511902,20.501570582158983,3.6200027465820312,3.3816967543798597,-1.1210033416748075,-11.627247652013466,9.385240968663851,-6.37412549684413,4.132118813494515,10.652004547119134,30.17569177470607,-43.39753222124487,5.253122155169328,9,3.5000038146972656,0.23500442504882812,9.175003051757812,13.220001220703125,9.450004577636719,4,0.08897685718618265,-1.095416835318818,88.91000366210938,-1.1041108832744853,90.77999877929688,-2.343270495396756,95.7300033569336,0.08897685718618265
5333,2021-09-13,88.18000030517578,89.70999908447266,86.62000274658203,87.5199966430664,3551700.0,-0.0030525342270435463,-1.5122008708704984,-3.4736588499839383,54.367057724011666,58.527834626934464,4.8143566102695985,0.36165201667962776,11.22175712963545,18.19129814430329,20.09463809344221,3.089996337890625,3.199368481736613,-1.316999816894537,-11.841437484342109,9.207437850553035,-6.579218650618316,3.945219016829242,10.629961160278313,28.113073603569788,-41.54355588572291,5.262218833723783,9,3.770000457763672,0.5050010681152344,8.744998931884766,12.875,12.209999084472656,0,0.08868223710320411,-1.5051927412499537,88.44999694824219,-1.095416835318818,88.91000366210938,-1.1041108832744853,90.77999877929688,0.08868223710320411
5334,2021-09-14,84.5199966430664,86.69000244140625,84.41000366210938,86.23999786376953,5382300.0,-0.041506051819491185,-1.3505297351717411,-2.606047995561104,37.37969079759252,56.53586753633011,8.576786178516002,4.170918702307972,14.260460683400993,21.644741908667612,19.198527237149833,3.7699966430664062,2.9635193895677645,-4.9360034942626925,-15.534754733707999,5.662747745182614,-10.235379113985346,0.36337212545996067,14.003765593078612,1.1713843248838545,-62.36047003590156,5.299375619722653,9,7.385005950927734,4.165004730224609,12.40500259399414,16.535003662109375,16.85000610351564,1,0.12233795998539465,-1.5122008708704984,88.18000030517578,-1.5051927412499537,88.44999694824219,-1.095416835318818,88.91000366210938,0.12233795998539465
5335,2021-09-15,84.95999908447266,85.4800033569336,82.54000091552734,83.0,5132200.0,0.005205897525817571,-1.04167030917621,-1.139533542697965,39.06103777421341,54.65905135794191,6.910136532754237,4.032157317290597,13.31041889973801,20.97836277827264,18.064525072091108,2.94000244140625,2.848107445108141,-4.5560009002685575,-15.031856748478788,5.919854947941673,-9.79392882437368,0.6819270238365647,12.999212808710936,29.584328589989077,-29.066677421444417,5.237927924105117,9,5.104999542236328,3.7250022888183594,12.5,16.095001220703125,16.790000915527344,2,0.12676558837709861,-1.3505297351717411,84.5199966430664,-1.5122008708704984,88.18000030517578,-1.5051927412499537,88.44999694824219,0.12676558837709861
5336,2021-09-16,84.33999633789062,85.11000061035156,83.1500015258789,84.05999755859375,5002000.0,-0.007297584195658735,1.1538364800965828,0.1428565867785645,39.1467956675203,52.73844561176797,6.214679656085465,4.951716773287529,13.473907687738759,21.369917532686927,16.86924002093082,1.9599990844726562,3.0706569651392215,-5.205003356933588,-15.616783857690606,5.20677714382343,-10.410893607312104,0.0008868934449282051,12.694062896633596,22.004833193274568,-31.686309617224918,5.205890250378511,9,5.725002288818359,4.345005035400391,13.027502059936523,16.715003967285156,17.900001525878892,3,0.13184732309012737,-1.04167030917621,84.95999908447266,-1.3505297351717411,84.5199966430664,-1.5122008708704984,88.18000030517578,0.13184732309012737
5337,2021-09-17,82.87999725341797,83.93000030517578,81.5,83.80999755859375,3903700.0,-0.017310874411512578,3.15382608979166,-3.321444141689373,34.48492260624239,49.90806510178569,6.469056053105007,7.086952138508252,14.517103004451641,22.601517218408006,15.253506003832939,2.839996337890625,2.249813737856286,-6.863002395629877,-16.549369300906733,2.8233645096469786,-11.706185848268305,-2.0198189429914493,13.28441848196644,16.80873821323463,-31.35797179757039,4.843183452638431,9,6.665000915527344,5.805004119873047,14.48750114440918,18.175003051757812,19.600006103515625,4,0.15299228674446974,1.1538364800965828,84.33999633789062,-1.04167030917621,84.95999908447266,-1.3505297351717411,84.5199966430664,0.15299228674446974
5338,2021-09-20,80.05999755859375,82.68000030517578,78.86000061035156,80.41000366210938,3420300.0,-0.03402509397052278,-1.7781815962357954,0.37635052544361225,34.83502287728274,46.54250169796802,8.115482691321873,10.395017315519027,16.783190032882516,25.133365030676202,13.76480740845311,4.019996643066406,1.2682329886801824,-9.654502105712893,-19.456430648506824,0.14742643708103742,-14.555466377109852,-4.753537834315935,14.931264917959908,15.325627938972652,-31.083246753692713,4.900964271396962,9,6.2700042724609375,8.625003814697266,17.3075008392334,20.99500274658203,18.840003967285156,0,0.2228329316926163,3.15382608979166,82.87999725341797,1.1538364800965828,84.33999633789062,-1.04167030917621,84.95999908447266,0.2228329316926163
5339,2021-09-21,79.94999694824219,80.58000183105469,79.1500015258789,79.97000122070312,2399800.0,-0.0013739771884336838,1.3064418876515105,0.05715406748626733,13.344547436038681,41.59366350672922,6.427625982729637,10.651836296654878,16.307236577412937,24.938395972788925,13.042262002536683,1.4300003051757812,0.3058398719747828,-9.511002731323245,-20.058054949395256,1.036049486748766,-14.784528840359258,-4.237476622287232,13.428139341691264,16.465194647440292,-22.42092957102622,5.273526109036008,9,4.840003967285156,8.735004425048828,15.005001068115234,20.490001678466797,20.400001525878906,1,0.2556598276625157,-1.7781815962357954,80.05999755859375,3.15382608979166,82.87999725341797,1.1538364800965828,84.33999633789062,0.2556598276625157
5340,2021-09-22,81.33000183105469,82.26000213623047,80.5,80.5,3181200.0,0.017260849724683336,-3.240959647026381,-41.49122807017544,18.469048761638405,36.754483771671296,3.9852623957396247,8.833163316787221,14.240781507091683,23.306890117237785,13.472445769923425,2.3100051879882812,-0.7250701836856734,-7.564997863769534,-18.595365022931986,3.465369295392918,-13.080181443350753,-2.049814284188315,10.59632089092058,39.52001953125,5.975941836724012,5.515183579581225,9,3.4599990844726562,7.354999542236328,13.002498626708984,18.179996490478516,18.650001525878906,2,0.24640354683817756,1.3064418876515105,79.94999694824219,-1.7781815962357954,80.05999755859375,3.15382608979166,82.87999725341797,0.24640354683817756
5341,2021-09-23,81.58999633789062,82.05999755859375,80.83000183105469,81.75,2109600.0,0.0031967847163709706,2.1538401345905553,-0.19277507123816529,20.99304316850848,32.45346297922762,2.8806615819314487,8.176438408815244,13.261927709817854,22.820698903424756,13.925877202642573,1.2299957275390625,-2.3389281187357938,-6.787003326416013,-18.180365508496237,4.606358855664212,-12.483684417456132,-1.0903222353758935,9.029694172922277,53.84607281783502,23.85322654479431,5.696681091040116,9,2.6950035095214844,7.095005035400391,11.362503051757812,17.455001831054688,16.0,3,0.24708916003158365,-3.240959647026381,81.33000183105469,1.3064418876515105,79.94999694824219,-1.7781815962357954,80.05999755859375,0.24708916003158365
5342,2021-09-24,81.33999633789062,81.48999786376953,79.66999816894531,80.37000274658203,3191500.0,-0.0030641011302987575,1.8661488276533242,-6.062321190158307,22.639754168122536,28.928207028573272,2.2529688932541063,8.05830466875642,12.724406101846327,22.86150940706611,14.458114177139459,1.9199981689453125,-3.3968407902984126,-6.541003036499021,-18.264831407256878,5.182825334258837,-12.402917221877942,-0.679088851120099,8.103725182876147,64.92135931055833,36.73721876828733,5.861914185378929,9,1.4350051879882812,7.345005035400391,11.612503051757812,17.705001831054688,21.340003967285156,4,0.25694618228232,2.1538401345905553,81.58999633789062,-3.240959647026381,81.33000183105469,1.3064418876515105,79.94999694824219,0.25694618228232
5343,2021-09-27,83.98999786376953,84.16000366210938,80.6500015258789,81.52999877929688,3838100.0,0.03257931700501504,1.5071348190614247,2.5360982861277814,22.311323742374213,27.253944022437906,-1.1777404908344948,4.972532960102342,9.375908992671867,20.03827760328926,15.276761440047878,3.5100021362304688,-4.517928361220029,-3.4525012969970703,-15.063460697737838,8.158458103743698,-9.257980997367454,2.3529784033733137,4.395351565955721,96.60667213871179,68.30700742009692,5.8054797003703875,9,-1.8199958801269531,5.045001983642578,7.162502288818359,13.255001068115234,16.300003051757812,0,0.2201453263893942,1.8661488276533242,81.33999633789062,2.1538401345905553,81.58999633789062,-3.240959647026381,81.33000183105469,0.2201453263893942
5344,2021-09-28,84.69000244140625,85.5,81.5999984741211,83.63999938964844,8369500.0,0.008334380229085392,1.9213514610157674,0.42683066769632516,32.03542197047989,26.47332004424529,-2.068632506038824,4.094157318430547,7.966305742937038,19.134302579246537,15.04665001367584,3.9000015258789062,-5.527097152830521,-2.5059967041015625,-14.131628708655725,9.1196353004526,-8.318812706378651,3.306819298175526,2.742812106381635,86.10639272394164,53.04033521233037,5.812816002277081,9,-2.5100021362304688,4.439998626708984,6.462497711181641,12.554996490478516,17.689994812011705,1,0.1677883891230727,1.5071348190614247,83.98999786376953,1.8661488276533242,81.33999633789062,2.1538401345905553,81.58999633789062,0.1677883891230727
5345,2021-09-29,81.69999694824219,86.7300033569336,81.62999725341797,84.79000091552734,5597400.0,-0.03530529468614352,-2.1578952341135147,-2.942852368011858,30.049812664187996,25.462544154986144,0.45853022133829313,6.16200440861121,10.166067228682948,21.899283451160954,15.895344067147036,5.100006103515625,-6.370997428995722,-4.710002136230472,-15.52235111761479,6.102346845153846,-10.116176626922623,0.6961723544616802,-2.839996337890625,28.753502656777997,-4.0587583437533326,5.406174490692158,9,1.0950050354003906,7.430004119873047,9.075004577636719,15.545001983642578,19.580001831054688,2,0.22827420100999363,1.9213514610157674,84.69000244140625,1.5071348190614247,83.98999786376953,1.8661488276533242,81.33999633789062,0.22827420100999363
5346,2021-09-30,85.4000015258789,86.54000091552734,83.0,83.5,5797600.0,0.045287695420364704,-1.4413786571746525,-0.6148864357440379,42.84375294246955,26.391303081233605,-3.436706481566304,1.6403772541582953,5.708322736171482,18.06246318160126,17.035373437805745,4.840003967285156,-6.188540737150177,-0.43499755859375,-10.055974352203194,9.185979235015694,-5.245485955398465,4.375490838210965,-6.382600860595701,81.16146099555961,46.03221302420775,4.810488396804719,9,-2.604999542236328,3.729999542236328,5.377498626708984,11.84499740600586,16.110000610351577,3,0.17072601370664486,-2.1578952341135147,81.69999694824219,1.9213514610157674,84.69000244140625,1.5071348190614247,83.98999786376953,0.17072601370664486
5347,2021-10-01,83.80000305175781,85.51000213623047,82.33000183105469,84.95999908447266,2995000.0,-0.01873534479547101,1.814156902063648,-0.6105237374366058,40.32687070783795,27.00150839573974,-1.891379873702789,2.4931933381589744,6.53216273025356,19.500423028809337,18.00682307557064,3.1800003051757812,-6.153794457096694,-1.4794960021972656,-10.128062281809363,7.169070277414832,-5.803779142003322,2.8447871376087903,-4.6283503326416024,51.80922002012755,15.140102401128743,4.324283139806051,10,-0.8600006103515625,5.329998016357422,6.812496185302734,13.444995880126953,19.70999908447267,4,0.16455838644320364,-1.4413786571746525,85.4000015258789,-2.1578952341135147,81.69999694824219,1.9213514610157674,84.69000244140625,0.16455838644320364
5348,2021-10-04,82.13999938964844,82.7699966430664,80.8499984741211,82.06999969482422,3253000.0,-0.01980911219160819,1.8872278789617094,-0.06034477088718323,44.23450900056887,30.433726347354206,0.10582939621843934,3.476928674403055,7.671502004296258,21.016150381350258,18.80717975729987,2.9500045776367188,-6.130038910847048,-2.5969997406005803,-10.541645228933518,5.347645747732358,-6.569322484767042,1.3753230035658817,-2.817179657775881,21.938772862214286,-18.42658739142157,3.9723227441664677,10,1.0600013732910156,6.990001678466797,8.47249984741211,15.104999542236328,18.69000244140625,0,0.25006088468654,1.814156902063648,83.80000305175781,-1.4413786571746525,85.4000015258789,-2.1578952341135147,81.69999694824219,0.25006088468654
5349,2021-10-05,83.18000030517578,83.97000122070312,82.20999908447266,83.18000030517578,2979800.0,0.01266132119862684,1.2278482235120283,0.0,45.809799811204996,33.47158757508383,-0.4780883286143194,1.526784288675202,6.567708367007839,19.886273415301744,20.031952287834702,1.8300018310546875,-5.790297919140528,-0.9294986724853516,-6.973383555502863,5.11438621053216,-3.9514411139941075,2.0924437690234043,-3.7090369008020048,39.625848574809524,-2.0163570159851076,3.0219424415087595,10,0.020000457763671875,5.950000762939453,6.647500991821289,14.064998626708984,20.0,1,0.20569849179583266,1.8872278789617094,82.13999938964844,1.814156902063648,83.80000305175781,-1.4413786571746525,85.4000015258789,0.20569849179583266
5350,2021-10-06,88.70999908447266,88.87999725341797,82.30000305175781,82.55000305175781,5890600.0,0.06648231256321324,1.0246159769099037,100.0,58.35564042380311,37.62298727011657,-5.421245919243077,-4.391394129971943,1.0716776810024555,14.23648873216925,20.243233035106435,6.579994201660156,-5.091095002355729,4.704000091552729,-0.9148661542372309,10.322866337342688,1.894566968657756,7.513433214447701,-9.09385488104769,97.88296145967537,51.536124011805946,2.8094331228949794,10,-4.435001373291016,0.4200019836425781,0.41750144958496094,8.53499984741211,21.55999755859375,2,0.15409760241264636,1.2278482235120283,83.18000030517578,1.8872278789617094,82.13999938964844,1.814156902063648,83.80000305175781,0.15409760241264636
5351,2021-10-07,96.05999755859376,96.19000244140624,89.94999694824219,90.0,9066600.0,0.08285422782072382,-1.0259746050304386,0.983766471018812,70.56803004322609,42.94835125623918,-11.737101251778583,-11.782355551238581,-6.539296944447656,6.815253609222438,20.245581716753623,7.4800033569335795,-3.632433722207381,11.696498870849624,4.175876360806257,19.21712138089299,7.936187615827933,15.456810125871314,-16.07329923316908,99.15251076147224,47.04230014918843,3.7603112550216844,10,-7.639995574951186,-6.92999649047853,-6.11749649047853,1.1850013732910014,15.090003967285142,3,0.054341050940783786,1.0246159769099037,88.70999908447266,1.2278482235120283,83.18000030517578,1.8872278789617094,82.13999938964844,0.054341050940783786
5352,2021-10-08,96.31999969482422,97.36000061035156,94.88999938964844,95.73999786376952,6593000.0,0.0027066639895745315,-1.1666688974849755,0.0957099116702107,77.57800520444462,49.08909364091367,-10.782636346954007,-12.03981365161519,-7.087135636266453,6.425565408234178,20.42521080549264,2.470001220703125,-2.2819129039788066,11.56300086975098,2.480681723584553,20.645320015917406,7.021841296667759,16.1041604428342,-15.361103122440639,93.70078267134134,35.411716837772914,4.541159573083216,10,-7.215000152587891,-8.095001220703125,-5.7649993896484375,0.9249992370605469,14.860000610351562,4,0.05388291588299454,-1.0259746050304386,96.05999755859376,1.0246159769099037,88.70999908447266,1.2278482235120283,83.18000030517578,0.05388291588299454
5353,2021-10-11,96.0,98.41000366210938,94.5500030517578,97.93000030517578,7077900.0,-0.0033222559783855354,1.6712742113891634,-3.3275762279339376,77.02929182095474,54.08841251318865,-9.588156742207403,-11.703990258573711,-7.106857085620916,6.586355837386932,20.614931754568467,3.8600006103515767,-0.9959289796190376,10.852001190185547,0.5568721260814442,21.14713025428965,5.704436658133488,15.999565722237605,-13.729015104578977,85.12343838818254,20.653976435876956,5.147564532052053,10,-6.369998931884766,-7.364997863769531,-4.57499885559082,1.2449989318847656,15.190002441406236,0,0.0782291889190676,-1.1666688974849755,96.31999969482422,-1.0259746050304386,96.05999755859376,1.0246159769099037,88.70999908447266,0.0782291889190676
5354,2021-10-12,94.86000061035156,97.11000061035156,94.4000015258789,95.87000274658205,4384600.0,-0.011874993642171261,-1.8082887626547126,0.5233170862833069,72.97112592718477,58.85744732018829,-7.65928907140939,-10.276506986276047,-6.418063422464542,7.418230055354982,20.546142165644042,2.7099990844726562,0.2812463349105627,9.195001602172852,-1.969168527696624,20.359171732042327,3.6129165372381067,14.777086667107596,-10.975113838261706,77.96397940868643,9.91150467733327,5.58208506493474,10,-5.229999542236328,-6.224998474121094,-2.832500457763672,2.384998321533203,17.629997253417955,1,0.06293486382343172,1.6712742113891634,96.0,-1.1666688974849755,96.31999969482422,-1.0259746050304386,96.05999755859376,0.06293486382343172
5355,2021-10-13,95.7300033569336,98.0,95.0199966430664,96.11000061035156,2162800.0,0.009171439394731529,-2.311095193086114,0.37623410860910617,73.51962308887731,62.26587733645582,-7.073721305894651,-10.854809432811692,-7.352254869271633,6.268857827748391,20.310860443662694,3.1399993896484375,1.483778108379056,9.52650413513183,-2.5001455520618947,21.553153822325555,3.5131792915349678,15.539828978728693,-10.392604895841785,68.32153453515741,-1.4648362704690925,6.01332484359686,10,-6.100002288818359,-7.095001220703125,-3.702503204345703,1.5149955749511719,16.709999084472642,2,0.07782300937005648,-1.8082887626547126,94.86000061035156,1.6712742113891634,96.0,-1.1666688974849755,96.31999969482422,0.07782300937005648
5356,2021-10-14,95.45999908447266,96.62000274658205,94.58000183105469,96.22000122070312,1848400.0,-0.002820476997730914,1.615377091351885,2.000020077499147,73.47072995846193,65.94852836430293,-5.840866727976945,-10.233694535869972,-7.149610655861721,6.317198542148219,20.024830469550754,2.040000915527358,2.3603355387353275,8.7004997253418,-3.9741235865971163,21.375123037280716,2.3631880693723417,15.037811381311258,-8.815340103279084,26.433840247032432,-42.151652298132404,6.337311655969457,10,-5.829998016357422,-6.8249969482421875,-5.127498626708984,1.7849998474121094,20.090003967285142,3,0.15514349152138962,-2.311095193086114,95.7300033569336,-1.8082887626547126,94.86000061035156,1.6712742113891634,96.0,0.15514349152138962
5357,2021-10-15,95.55999755859376,96.6999969482422,94.31999969482422,95.11000061035156,2893500.0,0.00104754321265621,-1.3448262902328798,-0.5920995833960936,71.01342279089297,68.9239632298945,-4.5787899036071735,-9.839508828867267,-7.146012734195267,5.978379470241393,19.504736239216275,2.379997253417983,3.6284885271829523,8.166498184204116,-4.951813429369437,21.28480979777767,1.6073423774173392,14.725653990990892,-7.738804109308617,30.31776677206075,-33.288853987736,6.559155806786778,10,-5.249996185302749,-6.9249954223632955,-5.24249649047853,1.6850013732910014,17.70000457763672,4,0.16314362040168473,1.615377091351885,95.45999908447266,-2.311095193086114,95.7300033569336,-1.8082887626547126,94.86000061035156,0.16314362040168473
5358,2021-10-18,97.9000015258789,99.5999984741211,95.12000274658205,95.16000366210938,3599800.0,0.02448727529372685,-2.1773022782673377,6.088925434878245,72.64310858501119,71.90544198253963,-4.970880186979571,-11.356721482226462,-9.330204427419858,3.3811981594353284,18.82790652400217,4.479995727539048,4.51996619491662,9.614501953125,-3.8263707046008335,23.055374610850834,2.8940656242620832,16.334938281987917,-9.019927055311342,67.80308065774643,6.75161009276114,6.720436328862916,10,-6.950000762939453,-8.670001983642578,-7.582500457763672,-0.6550025939941406,13.659996032714858,0,0.13564860645876942,-1.3448262902328798,95.55999755859376,1.615377091351885,95.45999908447266,-2.311095193086114,95.7300033569336,0.13564860645876942
5359,2021-10-19,100.38999938964844,100.75,98.3000030517578,99.0999984741211,5106700.0,0.025434094228398152,1.4378053177962222,0.47080362090232974,82.59503607927542,74.598708166481,-5.322643790184301,-12.89818716121664,-11.807940084450678,0.6452525524974249,18.180043082633418,2.8499984741210938,5.778798957486742,11.082499694824222,-2.7911379443472697,24.956137333995713,4.145680875238469,18.019318514409974,-10.22353403865445,94.40123494143876,28.055411075312236,6.936818819585747,10,-5.040000915527344,-10.584999084472656,-10.072498321533203,-3.145000457763672,13.260002136230469,1,0.10758046735152615,-2.1773022782673377,97.9000015258789,-1.3448262902328798,95.55999755859376,1.615377091351885,95.45999908447266,0.10758046735152615
5360,2021-10-20,101.37000274658205,103.1999969482422,100.44000244140624,101.0,5030500.0,0.009761961977207356,-2.7046959246685494,0.286823630997805,80.7707007867534,75.73233824909515,-4.825415001038536,-12.964565187619158,-12.728579025858451,-0.6025652045788945,17.989708287012697,2.809997558593764,7.199753884114088,11.06050300598146,-3.274240046086959,25.395246058049878,3.8931314799472574,18.22787453201566,-9.72184254472721,79.39195081444674,14.303867109374892,7.167371526034207,10,-2.6100044250488423,-10.34000396728517,-11.075000762939467,-4.12500381469728,12.959999084472642,2,0.10969709791748428,1.4378053177962222,100.38999938964844,-2.1773022782673377,97.9000015258789,-1.3448262902328798,95.55999755859376,0.10969709791748428
5361,2021-10-21,101.75,102.56999969482422,100.4499969482422,100.98999786376952,3080800.0,0.0037486163867226363,-1.304345843025566,2.0540445800770777,86.29193080052767,76.70055220421548,-4.8203126338254805,-12.392137162231023,-13.096764915821637,-1.2612647683676244,17.789087562528167,2.120002746582017,8.668788131657507,10.432500076293948,-4.153629574955559,25.018629727543455,3.1394352506691945,17.725564901918702,-8.25354591872319,83.671200487319,16.205166581671378,7.293064825624755,10,-2.990001678466797,-10.720001220703125,-12.375,-5.194999694824219,8.370002746582045,3,0.10506144905558945,-2.7046959246685494,101.37000274658205,1.4378053177962222,100.38999938964844,-2.1773022782673377,97.9000015258789,0.10506144905558945
5362,2021-10-22,102.23999786376952,107.98999786376952,101.70999908447266,105.01000213623048,3073000.0,0.004815703820830741,-2.27937116289446,-3.644732219043286,92.65703320890773,78.43696791398804,-4.897245336176795,-11.843288697708829,-13.53677615232182,-1.9793292375213554,17.68839778609966,6.279998779296861,9.482898682042332,9.87749786376952,-4.69354029395727,24.44853602149631,2.591978784906118,17.16301694263292,-7.190976923778251,55.322438372015725,-17.162954559614533,7.285519078863397,10,-1.084999084472642,-8.81499862670897,-12.864997863769517,-5.869998931884751,5.490005493164077,4,0.13018393452749577,-1.304345843025566,101.75,-2.7046959246685494,101.37000274658205,1.4378053177962222,100.38999938964844,0.13018393452749577
5363,2021-10-25,102.4800033569336,104.6500015258789,102.22000122070312,103.69000244140624,2060800.0,0.002347471617554886,-1.8092434565941213,0.43682210042139674,92.3989340305712,80.59561325880875,-4.6057402238472775,-11.201343249502656,-13.64753890013418,-2.42037858279366,18.18228999086784,2.4300003051757812,9.26316828347177,9.193003082275396,-5.48722381773986,23.873229982290653,1.852889632267761,16.53311653228303,-5.101606570662241,43.13728114688221,-32.12058173061997,7.34011345000763,10,-1.3250045776367188,-9.055004119873047,-13.36500358581543,-6.110004425048828,9.32999420166017,0,0.10519124147323256,-2.27937116289446,102.23999786376952,-1.304345843025566,101.75,-2.7046959246685494,101.37000274658205,0.10519124147323256
5364,2021-10-26,98.9000015258789,102.3499984741211,98.5500030517578,101.6999969482422,2539300.0,-0.03493366231249706,-1.171430688979415,2.3140475544935035,74.48341221802237,80.70270093982488,-0.4385121146653006,-6.853565590601647,-9.837961497086397,0.9232664667461137,18.62497099252026,3.9300003051757955,8.749194030934191,4.902501296997073,-9.396333777547682,19.201336371541828,-2.2469162402753113,12.051918834269458,9.08999633789061,3.7076129922842744,-65.85088313932451,7.149417537272377,10,2.2549972534179688,-5.3300018310546875,-11.392499923706055,-2.5300025939941406,8.569999694824219,1,0.12800804688968737,-1.8092434565941213,102.4800033569336,-2.27937116289446,102.23999786376952,-1.304345843025566,101.75,0.12800804688968737
5365,2021-10-27,100.3499984741211,102.33999633789062,97.54000091552734,97.7699966430664,2347100.0,0.014661242930949614,-2.1578986994865206,-0.9214307317963665,64.38631008271562,79.69332095363083,-1.3010652705693104,-7.204068137147061,-10.985864702730055,-0.7482731616965737,19.261796951740283,4.799995422363281,8.303804862466137,5.4199981689453125,-7.901166396042385,18.74116273393301,-1.240584113548536,12.080580451439161,7.451199493408183,26.889936643153074,-37.317159293154006,6.660582282493851,10,0.8050003051757812,-6.520000457763672,-13.612497329711914,-3.979999542236328,-0.29999542236329546,2,0.13253615599394064,-1.171430688979415,98.9000015258789,-1.8092434565941213,102.4800033569336,-2.27937116289446,102.23999786376952,0.13253615599394064
5366,2021-10-28,99.9800033569336,100.62999725341795,99.0199966430664,99.18000030517578,1629500.0,-0.0036870465651568374,-1.8749744553888659,0.31007848216556366,62.18376371842971,78.71224772335714,-0.24862648598323744,-5.993036464244412,-10.311846699976172,-0.5936831185010902,19.933037777111277,1.6100006103515483,8.101899110083508,4.321002960205078,-8.385867141107312,17.027873061517468,-2.0324320904511097,10.674438010861266,7.410746728515605,23.34931247818872,-35.593351112705946,6.353435050656192,10,1.5749969482421875,-6.150005340576172,-13.242502212524414,-3.610004425048828,4.099998474121094,3,0.1435286856601803,-2.1578986994865206,100.3499984741211,-1.171430688979415,98.9000015258789,-1.8092434565941213,102.4800033569336,0.1435286856601803
5367,2021-10-29,97.58999633789062,99.12000274658205,96.91000366210938,98.25,2636400.0,-0.02390485035803136,-1.1881298061670156,-0.8250014305060177,54.65182931239068,76.71321669306597,2.7486702402740377,-2.652965812193216,-7.483288926419846,1.6112986787290993,20.32138669702036,3.0699996948242188,7.752379668186933,1.2414962768554716,-10.18830165358105,12.671294207291993,-4.473402688362782,6.956395242073725,9.406723780761695,8.785437512382984,-44.91039344956965,5.714898965218259,10,4.860004425048828,-3.759998321533203,-11.104995727539062,-1.2199974060058594,9.75,4,0.1283943731825561,-1.8749744553888659,99.9800033569336,-2.1578986994865206,100.3499984741211,-1.171430688979415,98.9000015258789,0.1283943731825561
5368,2021-11-01,102.68000030517578,103.41999816894531,98.5,98.5199966430664,2365600.0,0.0521570259072639,-1.3428579732680355,-6.303000878531465,68.58363517887906,75.15639437079972,-1.779074333323635,-6.456282013743902,-12.121680697408522,-3.6805591577599017,20.727938267225394,5.8300018310546875,7.563482174967319,5.304500198364252,-4.2943281906978115,14.903328587426316,0.5050860038332132,10.103914392895291,3.7115168260839653,88.63289572683229,36.43679970476829,4.799414194531034,11,-0.22999954223632812,-8.360000610351562,-16.94999885559082,-6.310001373291016,3.089996337890625,0,0.04918195400027914,-1.1881298061670156,97.58999633789062,-1.8749744553888659,99.9800033569336,-2.1578986994865206,100.3499984741211,0.04918195400027914
5369,2021-11-02,100.29000091552734,102.56999969482422,100.02999877929688,101.58999633789062,1965300.0,-0.02327619188298702,-1.7912102653101434,-0.31249862450940835,60.106371825906514,72.8603578195945,0.6652016094528506,-2.865643473963388,-9.440054301958199,-1.5080412163262196,21.451280486800815,2.6500015258789062,7.495967597384023,2.0590007781982393,-4.8994874106648325,9.017488967061311,-1.4202433162332966,5.538244872629775,5.532625407583382,51.92012450807357,1.690927744670347,3.4792440944315364,11,2.1599998474121094,-5.870002746582031,-14.6875,-3.920001983642578,3.0100021362304545,1,0.1148668515096487,-1.3428579732680355,102.68000030517578,-1.1881298061670156,97.58999633789062,-1.8749744553888659,99.9800033569336,0.1148668515096487
5370,2021-11-03,102.37999725341795,102.5500030517578,100.01000213623048,100.9000015258789,1736700.0,0.020839528555304243,1.7911985646735427,-1.1384622607736123,64.19195402586607,70.40480484463211,-1.4152937558153837,-4.088634314354238,-11.454100472280132,-3.8226586563815346,23.301153345110382,2.5400009155273153,7.222974775482186,3.46549720764159,-2.1016795960697436,9.032674011352924,0.6819088057859233,6.249085609497257,2.907871710032694,84.02455002941576,29.513687552867026,2.7835884018556682,11,0.07000350952149859,-7.959999084472642,-16.724996566772447,-6.009998321533189,0.45999908447267046,2,0.049716781635440466,-1.7912102653101434,100.29000091552734,-1.3428579732680355,102.68000030517578,-1.1881298061670156,97.58999633789062,0.049716781635440466
5371,2021-11-04,101.27999877929688,104.73999786376952,101.11000061035156,104.0999984741211,1700500.0,-0.010744271377525871,-1.297469500491315,-1.9054106997412368,61.26871576091922,66.91721401707782,-0.4346882754783792,-2.7168072117708846,-10.266801288696058,-2.9075775567256557,24.22258248483007,3.6299972534179545,6.389831407007861,2.1044986724853487,-3.3881548440374445,7.597152189008142,-0.6418280857760408,4.850825430746738,3.505198266073293,55.810962366497776,-1.6874534488810582,2.746326758261393,11,-0.4549980163574219,-6.8600006103515625,-15.317497253417969,-5.274997711181641,1.730003356933608,3,-0.012144507724762166,1.7911985646735427,102.37999725341795,-1.7912102653101434,100.29000091552734,-1.3428579732680355,102.68000030517578,-0.012144507724762166
5372,2021-11-05,101.51000213623048,103.4499969482422,100.73999786376952,101.66999816894531,1322000.0,0.0022709652419607984,-2.188225632003858,0.056736187953666674,57.75676825857712,63.068084486856264,-0.8706939480966014,-2.6752119982350706,-10.38278732724332,-3.287271768503672,24.976048774059905,2.7099990844726847,5.626806672923323,2.07500190734865,-3.339464357937274,7.489468172634574,-0.6322312252943192,4.782235039991619,3.229995727539034,48.23723023539903,-7.628989791387916,2.707233132642963,11,-0.6850013732910298,-7.0900039672851705,-15.547500610351577,-5.505001068115249,1.3399963378906108,4,0.025317699150229078,-1.297469500491315,101.27999877929688,1.7911985646735427,102.37999725341795,-1.7912102653101434,100.29000091552734,0.025317699150229078
5373,2021-11-08,103.51000213623048,103.8000030517578,102.37999725341795,103.47000122070312,1488100.0,0.019702491950654544,3.580643573494334,-0.2500119212246592,56.84811648119567,61.10860718276441,-3.0276091451917893,-4.304423693344106,-12.291535925654443,-5.458148008917206,25.63144832429607,2.2900009155273153,4.727371345290834,3.6995018005371207,-1.7534456559120883,9.15244925698633,0.9730280723125162,6.425975528761725,1.229995727539034,73.99583850831536,22.053765595103044,2.7264737282246037,11,-2.68500137329103,-9.09000396728517,-17.47500038146974,-7.835002899169936,-3.0500030517578267,0,0.037001199136480034,-2.188225632003858,101.51000213623048,-1.297469500491315,101.27999877929688,1.7911985646735427,102.37999725341795,0.037001199136480034
5374,2021-11-09,100.83000183105469,103.5500030517578,100.3000030517578,103.11000061035156,1771300.0,-0.025891220653716407,1.0569596415154656,-56.998664886495106,48.897057104825905,59.38757907410999,-0.05034163659630053,-1.21660979927141,-9.44831759778512,-2.9114158757622306,26.127459647219386,3.25,3.5476631166543484,0.721001434326169,-4.220539149294382,5.66254201794672,-1.7497688574840993,3.1917717261364373,3.4401963806152196,17.336161427165635,-29.847586066925487,2.470770291810273,11,-0.005001068115234375,-5.730003356933594,-14.665000915527344,-5.155002593994141,-1.9900054931640625,1,0.04899330280970249,3.580643573494334,103.51000213623048,-2.188225632003858,101.51000213623048,-1.297469500491315,101.27999877929688,0.04899330280970249
5375,2021-11-10,103.18000030517578,105.81999969482422,102.86000061035156,105.0199966430664,2526800.0,0.02330654003218835,-1.3871001482812297,0.8070163697447498,52.70321371963927,58.33418462979994,-2.186636186350981,-3.140890974299083,-11.855881296571482,-5.390832929555188,26.654418089147075,4.989997863769531,2.4016462970503625,2.698500061035162,-1.968736549516663,7.365736671586987,0.3648817557592423,5.032118366311082,-6.269996643066406,52.17389501559755,9.208768953419465,2.3336183052759156,11,-1.8149986267089844,-8.03499984741211,-17.014999389648438,-9.704998016357422,-9.430000305175781,2,0.0011630427042748082,1.0569596415154656,100.83000183105469,3.580643573494334,103.51000213623048,-2.188225632003858,101.51000213623048,0.0011630427042748082
5376,2021-11-11,110.2699966430664,110.56999969482422,106.73999786376952,106.9499969482422,3394200.0,0.06871483152665747,-1.0481304912802418,-1.8043512513890425,62.14825724330727,59.16712106656845,-8.564103859708396,-9.554325734219617,-18.905479741714046,-12.538239744232499,27.58538149516544,7.3899993896484375,2.2472924113811956,9.047996520996094,3.1881941178139925,14.907798924178195,6.118095319405043,11.977897722587144,-13.181793060302738,97.07883982649251,53.376878220768745,2.9299012015910484,11,-5.734996795654297,-10.009998321533203,-23.56749725341797,-18.194995880126953,-19.98999786376953,3,-0.06738007192678164,-1.3871001482812297,103.18000030517578,1.0569596415154656,100.83000183105469,3.580643573494334,103.51000213623048,-0.06738007192678164
5377,2021-11-12,111.1500015258789,112.41999816894531,109.83999633789062,111.3499984741211,3082300.0,0.007980456240159306,1.2051332211745374,-0.06024005018855203,62.86731602947224,58.53197449441214,-8.178386449364794,-9.70401116269494,-19.66987468699972,-13.480701025737204,28.724071464040286,2.5800018310546875,2.4045134285567826,9.148501205444333,2.3823839540867766,15.91461845680189,5.765442579765562,12.531559831123104,-13.52252609863281,89.52147562117901,43.858279503526575,3.383058625678778,11,-4.935001373291016,-7.780002593994141,-22.375,-19.075000762939453,-13.889999389648423,4,-0.07323436147459883,-1.0481304912802418,110.2699966430664,-1.3871001482812297,103.18000030517578,1.0569596415154656,100.83000183105469,-0.07323436147459883
5378,2021-11-15,111.18000030517578,113.1500015258789,109.5500030517578,112.52999877929688,2620000.0,0.0002698945468739833,1.7799173434430131,6.750095368886854,70.37159759119709,59.67255513499998,-7.683907096645854,-9.157609289890189,-19.519634318427336,-13.590700676243387,29.45899928921968,3.599998474121108,2.6720797868818806,8.514500045776373,0.8909730424440454,16.1380270491087,4.702736544110209,12.326263547442537,-12.664973513427725,84.66924938029717,32.30688512998751,3.811763501666162,11,-4.599998474121094,-7.444999694824219,-22.51500129699707,-19.104999542236328,-13.559997558593736,0,-0.07492356366423669,1.2051332211745374,111.1500015258789,-1.0481304912802418,110.2699966430664,-1.3871001482812297,103.18000030517578,-0.07492356366423669
5379,2021-11-16,111.19000244140624,117.37000274658205,109.25,116.12000274658205,5487100.0,8.99634484889944e-05,1.185734162332557,3.651856205530491,68.88502132109723,60.194007056692335,-6.688512704460223,-8.766478654977348,-19.433897021208836,-13.668684060508014,30.232773553005487,8.120002746582045,3.3130220220441373,7.984502029418934,-0.4474985299407308,16.4165025887786,3.7685017497391016,12.200502309098766,-11.504177670927717,57.40868783372009,1.7488756279985154,4.216000279679834,11,-2.354999542236314,-5.345001220703111,-22.057500839233384,-19.115001678466783,-13.35000610351561,1,-0.09650151201847457,1.7799173434430131,111.18000030517578,1.2051332211745374,111.1500015258789,-1.0481304912802418,110.2699966430664,-0.09650151201847457
5380,2021-11-17,112.48999786376952,114.76000213623048,111.51000213623048,112.62999725341795,2943400.0,0.011691657467570726,-2.0952515894642074,0.028397440361506217,71.11034837205277,61.287521791262726,-7.156133303735388,-9.687352830413971,-20.46149515300182,-15.101643649251159,30.665322172775593,3.569999694824247,3.2746301035853094,8.72849769592284,-0.6114970689699959,18.068492460815676,4.058500313476429,13.398495078369251,-11.035755295680644,54.092167062849384,-5.421115983089734,4.6699973824464145,11,-3.654994964599595,-6.644996643066392,-23.357496261596665,-20.414997100830064,-15.049995422363281,2,-0.12134413534623467,1.185734162332557,111.19000244140624,1.7799173434430131,111.18000030517578,1.2051332211745374,111.1500015258789,-0.12134413534623467
5381,2021-11-18,112.44000244140624,113.58999633789062,110.25,111.5199966430664,2559500.0,-0.0004444432688480715,1.074536015789561,-6.571498637602079,77.20778628967551,63.448746016940326,-5.986117086353701,-9.270741990382035,-20.073782394155202,-15.241179901455823,30.973795542021065,3.339996337890625,3.6628143722143847,8.144002151489246,-1.9077072780569466,18.19571158103544,3.118147436716143,13.16985686626235,-9.394183855468043,39.2857310639335,-25.543635418924808,5.025854714773099,11,-3.604999542236314,-6.595001220703111,-23.307500839233384,-20.365001678466783,-15.29000091552733,3,-0.1662220031624938,-2.0952515894642074,112.48999786376952,1.185734162332557,111.19000244140624,1.7799173434430131,111.18000030517578,-0.1662220031624938
5382,2021-11-19,115.5500030517578,116.26000213623048,112.9800033569336,113.4800033569336,2101900.0,0.02765920084333162,-1.1368072347542657,2.249985487656234,75.42474884933551,65.51281628006697,-7.7054090905761115,-11.944883689326744,-22.788134529175068,-18.53269512749675,30.656563493055245,3.819999694824247,3.884155908437421,10.588502502441386,-0.589414796723517,21.76641980160629,4.999543852858935,16.177461152023838,-11.071766049755226,77.58621823631353,15.116484986911843,5.588958649582453,11,-6.715000152587876,-9.705001831054673,-26.417501449584947,-26.865001678466783,-20.3000030517578,4,-0.21869323760330706,1.074536015789561,112.44000244140624,-2.0952515894642074,112.48999786376952,1.185734162332557,111.19000244140624,-0.21869323760330706
5383,2021-11-22,113.26000213623048,118.19000244140624,112.19000244140624,116.2300033569336,2468500.0,-0.019818267893091823,-1.348336314420586,-1.4347834099344343,75.72393021991797,68.49357995952164,-4.343713757151107,-9.281743405758704,-20.112233604073822,-16.414778419844836,30.4030869312496,6.0,4.2698334042414245,7.759501647949236,-3.941956637564914,19.460959933463386,1.908772505192161,13.61023079070631,-7.49258855976997,44.8545977756995,-18.16680201194543,5.850729142757072,11,-2.7350006103515767,-6.604999542236342,-23.78750038146974,-24.575000762939467,-9.510002136230483,0,-0.14126787655146789,-1.1368072347542657,115.5500030517578,1.074536015789561,112.44000244140624,-2.0952515894642074,112.48999786376952,-0.14126787655146789
5384,2021-11-23,111.55999755859376,115.5,110.9499969482422,114.0199966430664,3043200.0,-0.015009752300657153,-1.4728275404534212,0.8282821795912487,68.49315152709319,70.24801749368321,-1.0746012580808895,-6.940496277448872,-17.920135887068213,-14.892103642782402,31.044723984615054,4.550003051757798,4.799966523419087,5.426497268676769,-6.140486068675315,16.993480606028854,-0.35699439999926597,11.209988937352804,-4.301873318339759,16.49870473291383,-42.05388116171657,5.783491668676039,11,0.9050025939941122,-4.009994506835952,-21.469997406005874,-22.774997711181655,-9.77999877929689,1,-0.12495513729901375,-1.348336314420586,113.26000213623048,-1.1368072347542657,115.5500030517578,1.074536015789561,112.44000244140624,-0.12495513729901375
5385,2021-11-24,113.6500015258789,115.25,110.97000122070312,112.37999725341795,2418300.0,0.018734349345852497,-1.0929108124846105,-0.5162620915093579,73.96358051167483,71.56083119016847,-1.7022611102947138,-8.414420400422586,-19.497799555745047,-17.090165730742072,31.991716384401126,4.279998779296875,5.333421064827718,6.851501083374018,-4.844032344476162,18.547034511224197,1.0037343694489351,12.6992677972991,-5.080051901486627,42.82116474106197,-15.41404348703442,5.847766713925088,11,0.06999969482421875,-6.099998474121094,-21.07250213623047,-24.290000915527344,-13.010002136230469,2,-0.13911135042429568,-1.4728275404534212,111.55999755859376,-1.348336314420586,113.26000213623048,-1.1368072347542657,115.5500030517578,-0.13911135042429568
5386,2021-11-26,114.33000183105469,114.66999816894531,112.25,113.0999984741211,1924800.0,0.005983284611051687,1.5340347597534623,0.9685033220795028,74.40974610039481,72.84332342027098,-1.9509478996239125,-8.394629868319242,-19.627006952640002,-17.840079631316144,32.98988543019663,2.4199981689453125,6.404612317648116,6.814001464843756,-4.8809513207203565,18.508954250407868,0.9665250720616996,12.661477857625812,-4.6056458686207264,46.68511489395781,-12.285405367024971,5.847476392782055,11,-0.6100006103515625,-6.779998779296875,-19.43500328063965,-23.74500274658203,-16.730003356933594,4,-0.1477302468218865,-1.0929108124846105,113.6500015258789,-1.4728275404534212,111.55999755859376,-1.348336314420586,113.26000213623048,-0.1477302468218865
5387,2021-11-29,110.12000274658205,114.51000213623048,107.7699966430664,114.08999633789062,2898200.0,-0.036823222400483746,1.8024940638298779,-3.227628257215329,61.608711497955326,71.8696694099108,2.3440866940043463,-3.3705953774376667,-14.856712025179647,-13.692452154556932,34.098837169745686,6.740005493164077,7.178122814417307,1.9775020599365405,-8.783752440552192,12.738756560425273,-3.4031251903078186,7.3581293101808996,8.06999969482419,22.55282913460619,-33.09122406056797,5.380627250244365,11,2.8599967956542827,-2.569999694824233,-15.225004196167006,-19.53500366210939,-14.66000366210939,0,-0.11778061112612626,1.5340347597534623,114.33000183105469,-1.0929108124846105,113.6500015258789,-1.4728275404534212,111.55999755859376,-0.11778061112612626
5388,2021-11-30,107.7300033569336,111.56999969482422,107.27999877929688,107.62999725341795,5506200.0,-0.021703589993078087,-9.724961376337523,-0.025190494950566265,62.242727911914905,71.13163680889053,4.686024509260719,-0.6143627827116518,-11.831725780072048,-11.426777762555616,34.47899743682986,4.290000915527344,6.994776645973076,-0.6649974822998104,-11.119187874610077,9.789192910010456,-5.892092678454944,4.562097713855323,10.251598968505846,5.474507430769288,-52.74261376933714,5.227095196155137,11,5.004997253417969,-0.18000030517578125,-10.440004348754883,-14.750003814697266,-10.510002136230469,1,-0.11584519602755927,1.8024940638298779,110.12000274658205,1.5340347597534623,114.33000183105469,-1.0929108124846105,113.6500015258789,-0.11584519602755927
5389,2021-12-01,111.80999755859376,114.66000366210938,110.95999908447266,111.7300033569336,2761000.0,0.037872403922073916,-3.5678991414590957,0.7998931949954511,64.42661049499758,70.38899926699551,0.7858677284242077,-3.9917137413932267,-15.21268499278031,-15.618214431419872,35.068612917208995,6.930000305175781,6.800871313474389,2.8389968872070455,-6.985394052006072,12.663387826420163,-2.073198582399513,7.751192356813604,5.743540624999966,56.83811901470758,-2.054886786586664,4.9121954696065595,12,0.9250030517577983,-4.259994506835952,-14.519998550415053,-18.829998016357436,-12.099998474121108,2,-0.07208655517919982,-9.724961376337523,107.7300033569336,1.8024940638298779,110.12000274658205,1.5340347597534623,114.33000183105469,-0.07208655517919982
5390,2021-12-02,107.47000122070312,113.73999786376952,105.9499969482422,112.6999969482422,4455900.0,-0.038815816408691695,1.1313279116952086,-65.37968526465237,44.84536849896696,66.79317506802789,4.848794720316661,0.7896507261587686,-10.254160703920604,-11.467762341403926,35.212125583762585,7.790000915527315,6.2632505754618535,-1.7554996490478487,-11.113635862235938,7.602636564140241,-6.434567755641893,2.923568457546196,9.672595386718726,17.431239216482155,-35.11830528083299,4.679068106594044,12,4.599998474121094,0.0800018310546875,-10.107501983642578,-14.490001678466797,-7.370002746582031,3,-0.05294503002490081,-3.5678991414590957,111.80999755859376,-9.724961376337523,107.7300033569336,1.8024940638298779,110.12000274658205,-0.05294503002490081
5391,2021-12-03,100.0500030517578,104.97000122070312,98.79000091552734,103.23999786376952,7168600.0,-0.06904250567288472,-1.1646239215628744,0.6099421449265198,33.53115431417491,62.13833123078783,11.53999883955369,8.551200469356175,-2.2974845869554343,-4.292918014978383,34.72220236507541,8.680000305175781,5.5977360850745725,-9.11399803161622,-18.705255024489475,0.4772589612570357,-13.90962652805284,-4.318369535179599,16.421037576113278,7.939520593352291,-38.283718875705446,4.795628496436626,12,8.439998626708999,7.500000000000014,-2.55750465393065,-7.07000350952147,3.589996337890639,4,0.005897014691597979,1.1313279116952086,107.47000122070312,-3.5678991414590957,111.80999755859376,-9.724961376337523,107.7300033569336,0.005897014691597979
5392,2021-12-06,104.08000183105469,104.52999877929688,98.0199966430664,99.80999755859376,4247500.0,0.04027984664040529,1.5183769601057786,-1.3385615100007369,40.58355373250526,58.23384495440864,6.383132120678425,4.978881484224345,-5.724851863345961,-8.572353364940312,34.36936927418908,6.510002136230469,4.775182471568726,-5.212499237060541,-14.433711675141083,4.008713201020001,-9.823105456100805,-0.6018930180202773,10.976555619828886,36.41828504671397,-4.737652373117847,4.610606219040268,12,2.6799964904785156,3.470001220703125,-6.387502670288086,-11.10000228881836,1.9300003051757955,0,-0.062259831311802794,-1.1646239215628744,100.0500030517578,1.1313279116952086,107.47000122070312,-3.5678991414590957,111.80999755859376,-0.062259831311802794
5393,2021-12-07,107.33999633789062,108.86000061035156,106.11000061035156,108.5199966430664,3319300.0,0.03132200662455453,1.956976147993191,-0.27634639917952913,45.299135744782035,55.656732089707404,2.4530365953501843,2.129724603267249,-8.417339030259484,-12.028475866364687,33.873458206916794,4.779998779296875,3.833356754700503,-2.1440044403076115,-11.011896167195303,6.72388728658008,-6.57795030375145,2.289941423136227,6.012905032211236,56.009589924801894,16.211001457438577,4.433945863443844,12,-0.7049980163574219,0.7650032043457031,-9.199996948242188,-14.359996795654297,-6.1699981689453125,1,-0.11067633369411967,1.5183769601057786,104.08000183105469,-1.1646239215628744,100.0500030517578,1.1313279116952086,107.47000122070312,-0.11067633369411967
5394,2021-12-08,105.7699966430664,106.51000213623048,104.72000122070312,106.16000366210938,3555200.0,-0.014626418375142225,2.2843933953481264,0.330514337438981,41.8486129193346,52.088402357225156,3.4814661567558858,4.309755496883071,-6.308941449504033,-10.668119864573129,33.912400901086635,2.6199951171875,2.6683611462210024,-3.961003875732416,-12.05544113364104,4.133433382176207,-8.008222504686728,0.08621475322189553,6.049614254331914,49.300250624620276,10.84251152509897,4.047218628954312,12,0.5750007629394531,2.335002899169922,-7.38499641418457,-12.789997100830078,-2.4099960327148438,2,-0.08083573502622177,1.956976147993191,107.33999633789062,1.5183769601057786,104.08000183105469,-1.1646239215628744,100.0500030517578,-0.08083573502622177
5395,2021-12-09,103.3000030517578,105.5,102.06999969482422,103.73999786376952,3587700.0,-0.023352497586285215,-1.365516207193223,1.128171521352139,39.5279528949402,48.21264755661909,4.837647531853349,7.156097177284138,-3.2217593543294214,-8.439749356463693,33.659016449203264,3.6999969482421875,1.5193419729127413,-6.436997604370134,-14.511140851339775,1.6371456425995063,-10.474069227854955,-2.399925980885314,7.1396464202073275,48.70852837901454,9.927748651233479,4.037071623484821,12,3.0399971008300923,4.80499649047853,-4.8650035858154155,-9.970005035400376,-1.5600051879882812,3,-0.034753183554954936,2.2843933953481264,105.7699966430664,1.956976147993191,107.33999633789062,1.5183769601057786,104.08000183105469,-0.034753183554954936
5396,2021-12-10,102.83999633789062,105.58000183105469,102.01000213623048,104.20999908447266,6962700.0,-0.004453114233081812,-1.3564423248822353,3.113679318895112,34.49620670657258,45.200147024243215,3.907288926211578,7.410886387752328,-2.256464820489043,-8.223619556015734,32.62247636993545,3.5699996948242045,0.6437149418999155,-6.5255043029785185,-15.160626429768328,2.1096178238112913,-10.843065366373423,-2.2079432395836136,6.357687851184636,44.46492556064416,10.155196303486427,4.317561063394904,12,3.5000038146972656,5.265003204345703,-4.404996871948242,-9.414997100830078,0.6200027465820312,4,-0.026643309620189126,-1.365516207193223,103.3000030517578,2.2843933953481264,105.7699966430664,1.956976147993191,107.33999633789062,-0.026643309620189126
5397,2021-12-13,103.01000213623048,103.6999969482422,100.29000091552734,101.95999908447266,2625900.0,0.001653109727671298,1.8065895561750975,-0.7664240486943841,36.8150227841582,42.37484645449248,2.9308800383520577,6.956445002807598,-1.857208751800428,-8.631165710178934,31.38201145929949,3.409996032714858,-0.6676758338226989,-5.948498535156233,-14.987365202789263,3.0903681324767973,-10.467931868972741,-1.429065201339725,5.06991329824389,31.73863847796706,-1.1861268941499183,4.519433333816514,12,3.3299980163574077,5.094997406005845,-5.3875026702881,-9.585002899169936,0.34999847412107954,0,0.0061158842865063345,-1.3564423248822353,102.83999633789062,-1.365516207193223,103.3000030517578,2.2843933953481264,105.7699966430664,0.0061158842865063345
5398,2021-12-14,102.8499984741211,103.5,100.75,101.62999725341795,1818200.0,-0.0015532827763442558,1.1825359822223298,1.161902547483758,38.333779215956454,39.475642979043464,2.599190594468979,6.8095155763150075,-1.0645504655893205,-8.568020624295428,29.973779276868427,2.75,-2.1743333642893248,-5.692002105712888,-15.061488610355553,3.677484398929778,-10.376745358034228,-1.0072588533915479,4.223925081212485,41.157508941844796,5.9007024306842055,4.684743252321334,12,3.029998779296875,5.255001068115234,-5.227499008178711,-9.424999237060547,-5.860000610351577,1,0.030724391920185612,1.8065895561750975,103.01000213623048,-1.3564423248822353,102.83999633789062,-1.365516207193223,103.3000030517578,0.030724391920185612
5399,2021-12-15,100.45999908447266,102.58000183105469,98.68000030517578,102.2300033569336,3978900.0,-0.02323771925237128,2.1578944117029293,-1.4508217224904152,32.47408174544704,38.101055561985696,3.5871021425496252,8.805917324029679,1.9098480468314278,-6.064145100533267,28.09013294353342,4.1699981689453125,-3.140242022299276,-7.545501327514643,-17.48785891273009,2.3968562577008043,-12.516680120122373,-2.574322534906912,5.7085317796342,25.797078053111633,-8.151642482300517,4.971178792607724,12,2.979999542236328,7.645000457763672,-2.8374996185302734,-7.034999847412109,-5.1699981689453125,2,0.0070674804991353035,1.1825359822223298,102.8499984741211,1.8065895561750975,103.01000213623048,-1.3564423248822353,102.83999633789062,0.0070674804991353035
5400,2021-12-16,98.83999633789062,102.44000244140624,98.05999755859376,101.0,3498600.0,-0.01612584870939371,-1.3548405621139186,1.220338106362986,29.919615400896433,37.69977346051031,4.307143455911785,9.856195336261308,3.929198722352652,-4.321285813916745,26.144780618874876,4.380004882812472,-4.059375816392446,-8.48300399780274,-18.98733266572573,2.0213246701202507,-13.735168331764243,-3.2308396638412376,6.51368110411218,10.372318299782108,-21.057968716520048,5.252164333961497,12,4.600002288818359,9.265003204345703,-0.8774967193603516,-5.414997100830078,-0.21999359130857954,3,0.045730518412900656,2.1578944117029293,100.45999908447266,1.1825359822223298,102.8499984741211,1.8065895561750975,103.01000213623048,0.045730518412900656
5401,2021-12-17,93.75,96.98999786376952,91.77999877929688,96.98999786376952,7538100.0,-0.05149733434317583,2.2160509380158575,1.499996467878884,29.252208898874073,36.440735145662394,9.397781730007438,14.202352530368387,9.130681805340032,0.6744845544480711,24.876008390199406,7.05999755859375,-5.619086004627434,-12.638500213623047,-24.46795668223021,-0.8090437450158845,-18.553228447926628,-6.723771979319466,10.870309362109168,16.52685841710519,-15.36433461446115,5.914728234303578,12,6.569999694824219,11.235000610351562,4.505001068115234,-0.3250007629394531,3.010002136230483,4,0.08522664388020829,-1.3548405621139186,98.83999633789062,2.1578944117029293,100.45999908447266,1.1825359822223298,102.8499984741211,0.08522664388020829
5402,2021-12-20,90.27999877929688,93.37999725341795,89.80000305175781,92.47000122070312,6277100.0,-0.03701334635416664,-1.2730165957817754,0.6759271251056725,28.47272589685882,34.57113405144871,11.962362297507298,16.52960116632346,12.665764740604388,4.016990250016619,23.28973383978686,3.9499969482421875,-6.346280560590216,-14.845001220703125,-27.89001010724853,-1.7999923341577215,-21.36750566397582,-8.32249677743043,12.799473312874824,3.5036192296425988,-30.41841019219731,6.522504443272701,12,7.875003814697266,13.715003967285156,12.117500305175781,4.435001373291016,4.260002136230469,0,0.14599025790193343,2.2160509380158575,93.75,-1.3548405621139186,98.83999633789062,2.1578944117029293,100.45999908447266,0.14599025790193343
5403,2021-12-21,97.26000213623048,98.0,92.83000183105469,93.86000061035156,7412300.0,0.07731505816695106,1.1188529011258053,-1.5525103815389825,33.24891167381681,33.61561169083563,3.801961104725308,8.737430488123337,5.843609315959654,-3.0721315386408747,21.000091168450023,7.720001220703125,-5.870907501558833,-7.06499786376952,-19.971121678931326,5.841125951392286,-13.518059771350423,-0.6119359561886171,3.960344290283274,58.37245537579857,26.2193916962352,6.4530619075809055,12,0.43000030517576704,6.735000610351548,7.532497406005845,-1.6200027465820455,-0.8600006103515767,1,0.06271846946473336,-1.2730165957817754,90.27999877929688,2.2160509380158575,93.75,-1.3548405621139186,98.83999633789062,0.06271846946473336
5404,2021-12-22,97.62000274658205,98.20999908447266,95.0,95.5,1902500.0,0.003701425071401143,-1.0576899094010197,0.6235299397502512,37.5158462215936,33.392044282686,2.41865433822133,7.6729284052265285,5.685645569241146,-3.5854520467210165,18.98790201933353,3.2099990844726562,-5.93970775632441,-6.007997512817369,-18.773854751280552,6.757859725645815,-12.39092613204896,0.37493110641422334,2.001495607465884,61.8670891806249,26.70128402174847,6.38292861923159,12,0.06999969482420454,6.374999999999986,7.5374984741210795,-1.615001678466811,5.739997863769517,2,-0.006453645411668374,1.1188529011258053,97.26000213623048,-1.2730165957817754,90.27999877929688,2.2160509380158575,93.75,-0.006453645411668374
5405,2021-12-23,97.83999633789062,98.23999786376952,95.1500015258789,96.6500015258789,2136600.0,0.0022535708371129726,2.105527291408709,0.5613175803334579,46.57363300175632,34.733980537706415,1.5005035738105335,6.543233631905224,5.646363668878735,-3.7677563223453348,16.864504248944378,3.089996337890611,-6.499608381556982,-4.997503662109381,-17.090619966013236,7.0956126417944745,-11.044061814061308,1.049054489842547,0.40649267383669496,95.26064251473693,54.31070541088939,6.046558151951928,12,-1.089996337890625,6.155006408691406,9.500005722045898,0.2750053405761719,4.2800064086914205,3,-0.02606291412314521,-1.0576899094010197,97.62000274658205,1.1188529011258053,97.26000213623048,-1.2730165957817754,90.27999877929688,-0.02606291412314521
5406,2021-12-27,97.44000244140624,99.0,96.62000274658205,96.83000183105469,917500.0,-0.004088245211120056,-3.621359367129963,0.5126077897098774,38.39971956238936,34.91005795750988,1.1778141068053714,5.916325449571005,6.234851552313998,-3.3313777252274264,14.561856138966126,2.3799972534179545,-6.840490254726575,-4.552997589111342,-15.578787660364739,6.472792482142054,-10.06589262473804,0.959897446515356,-7.639999389648423,83.0434991732054,39.80517620445451,5.512895035626701,12,-0.7900009155273295,6.5550003051757955,9.899999618530288,0.6749992370605611,4.419998168945327,0,0.01211001924887456,2.105527291408709,97.83999633789062,-1.0576899094010197,97.62000274658205,1.1188529011258053,97.26000213623048,0.01211001924887456
5407,2021-12-28,97.1500015258789,97.8000030517578,95.3000030517578,96.88999938964844,1854200.0,-0.002976199797426249,2.205117546081937,0.4262325837356579,30.136463536404122,33.99924510422628,0.6136943780346371,5.4650197457619925,6.710639213579924,-2.9215235448422163,13.706687276417274,2.5,-6.900847223109125,-4.194498443603521,-14.722092626598396,6.333095739391354,-9.458295535100959,1.0692986478939162,-7.165998535156248,70.01622328783724,27.220478470237786,5.2637970914974375,12,-0.9599990844726562,6.845001220703125,10.190000534057617,0.9650001525878906,2.9799957275390483,1,-0.004014404359474311,-3.621359367129963,97.44000244140624,2.105527291408709,97.83999633789062,-1.0576899094010197,97.62000274658205,-0.004014404359474311
5408,2021-12-29,95.25,97.13999938964844,94.12999725341795,96.66000366210938,1336300.0,-0.019557400885606646,1.540091424156592,-5.423046450893512,29.75366573565357,33.69697665869367,1.4776549739359268,6.727009120752129,8.702742958429297,-0.9001637352973262,13.02607491368049,3.0200042724609517,-6.7855692577718685,-5.470499801635739,-15.883289394662839,4.94228979139136,-10.676894598149289,-0.2641050051221896,-5.085677069091801,22.99799003949446,-18.191141748574417,5.206394796513552,12,0.8700027465820312,8.745002746582031,12.090002059936523,2.865001678466797,5.349998474121094,2,-0.007454058629634219,2.205117546081937,97.1500015258789,-3.621359367129963,97.44000244140624,2.105527291408709,97.83999633789062,-0.007454058629634219
5409,2021-12-30,103.75,105.86000061035156,96.29000091552734,96.77999877929688,3377900.0,0.08923884514435687,-1.4075480172203658,-4.943250438283228,50.70290036075753,36.00623054312268,-7.271227309204477,-2.5379059313113146,0.31524251360536937,-9.315167224840877,11.282189241492418,10.610000610351562,-6.654740068858658,3.432500076293948,-5.720895861644735,12.585896014232631,-1.1441978926753933,8.00919804526329,-13.408963527709972,82.01193515341714,40.04831741239089,4.576697968969344,12,-5.9199981689453125,-1.0999984741210938,4.840002059936523,-5.224998474121094,-4.660003662109375,3,-0.07084335878670933,1.540091424156592,95.25,2.205117546081937,97.1500015258789,-3.621359367129963,97.44000244140624,-0.07084335878670933
5410,2021-12-31,101.77999877929688,103.51000213623048,100.95999908447266,101.6999969482422,1719200.0,-0.01898796357304222,-2.2692397981141856,0.011478022531336488,48.41885825852263,38.1358582497503,-5.4091605121725195,-1.0709503450386109,2.34557792940835,-7.25319821408263,10.83006494884016,2.7900009155273438,-6.676480933334915,1.7469989776611357,-6.804257543047839,10.29825549837011,-2.5286292826933447,6.022627238015616,-10.818203741484382,65.21738564854718,22.596507258415286,4.275628260354486,12,-3.9499969482421875,0.7450027465820312,8.227502822875977,-3.2549972534179688,1.8600006103515625,4,0.015523696698806377,-1.4075480172203658,103.75,1.540091424156592,95.25,2.205117546081937,97.1500015258789,0.015523696698806377
5411,2022-01-03,100.63999938964844,101.70999908447266,98.7300033569336,101.41999816894531,1251400.0,-0.011200622944793404,3.3823446914023494,-9.749761586879474,46.56421731896997,40.1460239633182,-3.563805980816099,0.12175906660488067,3.521658260577425,-6.053272219803034,11.106943244422208,3.0499954223632812,-6.282838046618494,0.5774997711181697,-7.978073334044808,9.133072876281148,-3.700286781463319,4.855286323699659,-9.082276128934382,55.49872355648064,11.026207545877881,4.277786552581486,1,-1.2949981689453125,1.595001220703125,9.995002746582031,-2.1149978637695312,7.220001220703125,0,0.014705915797986746,-2.2692397981141856,101.77999877929688,-1.4075480172203658,103.75,1.540091424156592,95.25,0.014705915797986746
5412,2022-01-04,97.5999984741211,99.22000122070312,96.16000366210938,99.22000122070312,2304500.0,-0.030206686545747652,2.777768358788153,2.0769298485856256,42.975647998432066,41.22677244383102,0.6970328347283328,2.7946881631471285,6.5473624397668715,-2.954446621215979,11.424278058429731,4.4799957275390625,-5.692378921270247,-2.138500976562497,-10.542932936236866,6.265930983111872,-6.340716956399689,2.0637150032746945,-5.470184119421532,29.58226963040058,-14.677149832668967,4.2022159798371845,1,2.395000457763672,4.6300048828125,13.035003662109375,0.9250030517578125,5.7000045776367045,1,0.0436475635536,3.3823446914023494,100.63999938964844,-2.2692397981141856,101.77999877929688,-1.4075480172203658,103.75,0.0436475635536
5413,2022-01-05,95.45999908447266,98.51000213623048,95.37000274658205,95.91999816894531,1607700.0,-0.021926223597389383,-8.812624426298344,0.28394957072954785,43.26508532097722,41.86557678820697,2.8550940328625103,4.215146634003446,8.640166067315164,-0.7301062712229509,11.989027523634313,3.1399993896484375,-4.682050118227991,-3.684500503540036,-11.484363625188905,4.115362618108833,-7.584432064364464,0.21543105728439116,-2.7809772795470167,0.8579252260998187,-43.84751390519802,3.8999315608244314,1,4.534999847412109,6.7700042724609375,14.805002212524414,3.06500244140625,3.5800018310546875,2,0.04892099532509753,2.777768358788153,97.5999984741211,3.3823446914023494,100.63999938964844,-2.2692397981141856,101.77999877929688,0.04892099532509753
5414,2022-01-06,97.22000122070312,98.69000244140624,95.5199966430664,96.69000244140624,1308500.0,0.018437064247958324,-1.2090552876563656,-1.152173552485394,47.826093188378906,42.004739031165045,1.1537095776637614,1.8780459794168536,6.967858289765644,-2.3256986750318873,12.84122314404374,3.2300033569335795,-3.2184166878159886,-1.4969985961914034,-8.68077005921188,5.686772866829074,-5.088884327701649,2.0948871353188423,-4.01374026356045,22.727255685961175,-25.233795153312194,3.591885731510239,1,2.7749977111816406,5.010002136230469,12.922500610351562,1.3050003051757812,0.769996643066392,3,0.03476648026104101,-8.812624426298344,95.45999908447266,2.777768358788153,97.5999984741211,3.3823446914023494,100.63999938964844,0.03476648026104101
5415,2022-01-07,99.70999908447266,101.66999816894531,98.54000091552734,98.9000015258789,2502700.0,0.025611991694146186,-3.0915029420564477,1.528300800368474,58.597806934033024,44.248970961347666,-1.165720777492524,-0.9430465812313429,4.549551957898089,-4.609910467800503,13.137621801688452,4.4499969482421875,-2.3197431005690134,1.17249946594238,-5.7018455405857935,8.046844472470553,-2.2646730373216997,4.60967196920646,-5.9975885412016225,68.45424045362427,15.8346764527195,3.4371725032640863,1,0.2849998474121094,2.0600013732910156,10.432502746582031,-1.18499755859375,0.1699981689452983,4,-0.0062180598964480804,-1.2090552876563656,97.22000122070312,-8.812624426298344,95.45999908447266,2.777768358788153,97.5999984741211,-0.0062180598964480804
5416,2022-01-10,100.0999984741211,100.95999908447266,97.70999908447266,100.54000091552734,3221600.0,0.003911336809039989,4.0781298428820065,-0.5432145279180167,65.5478174443553,48.18356584000891,-1.2725407077784041,-1.6325462605888958,4.2491819246127704,-4.7897667781860775,13.525994810665226,3.25,-1.688847941504207,1.6994987487792912,-4.918236382400508,8.31723387995909,-1.6093688168106155,5.008366314369198,-5.901684328166837,75.0793518158577,15.575806333837512,3.3088675655899005,1,-0.10499954223632812,-0.7699966430664062,9.710002899169922,-1.4299964904785156,0.1100006103515625,0,0.03536464504984527,-3.0915029420564477,99.70999908447266,-1.2090552876563656,97.22000122070312,-8.812624426298344,95.45999908447266,0.03536464504984527
5417,2022-01-11,103.63999938964844,105.3000030517578,100.26000213623048,101.0,1977200.0,0.03536464504984527,-1.4466052857693137,-5.9999653211263695,61.33617470071425,51.69273350279343,-4.241120550869368,-5.399778852418379,0.9188423062467166,-8.019625204614726,13.728789439613315,5.2000045776367045,-1.4303858403935124,5.2079998016357365,-1.5073947072121996,11.923394310483673,1.8503025472117685,8.565697056059705,-8.97521778511829,83.2829445005744,22.659931575356232,3.3576972544239663,1,-3.0249977111816406,-4.30999755859375,4.380002975463867,-4.709999084472656,-3.8000030517578125,1,0.040717881566531666,4.0781298428820065,100.0999984741211,-3.0915029420564477,99.70999908447266,-1.2090552876563656,97.22000122070312,0.040717881566531666
5418,2022-01-12,106.01000213623048,108.19000244140624,103.20999908447266,107.9499969482422,2340800.0,0.022867645315894913,3.1156953924243034,-0.7348466895933878,63.913766315267395,53.16060749773897,-5.503005348364283,-7.92734265527271,-1.373727888720353,-10.089859193637679,14.12301582726132,4.9800033569335795,-0.7696598808706767,7.420002365112325,0.1418213676540887,14.69818336257056,3.7809118663832066,11.059092863841443,-10.897411771467475,82.7940070440899,21.405999821090703,3.639090498729115,1,-4.229999542236342,-6.6800003051757955,1.1449985504150249,-7.080001831054702,-7.490005493164077,2,-0.025563616921638554,-1.4466052857693137,103.63999938964844,4.0781298428820065,100.0999984741211,-3.0915029420564477,99.70999908447266,-0.025563616921638554
5419,2022-01-13,101.16999816894531,104.43000030517578,100.77999877929688,103.2699966430664,1867900.0,-0.04565610668572029,-1.53472569916315,1.0824763350492963,54.788612916122304,53.868358015250045,-1.1929087000949892,-3.1952417572576053,3.5661124644376656,-5.045283317260498,13.963514098220763,5.230003356933608,0.07026487509273238,2.5444984436035156,-4.778872981127847,9.867869868334878,-1.1171872687621658,6.206184155969197,-5.2727630795837115,33.015247864243456,-23.093044287278488,3.66168571236568,1,0.6100044250488281,-2.1749954223632812,6.200000762939453,-2.2399978637695312,-9.799995422363267,3,-0.02105364527002418,3.1156953924243034,106.01000213623048,-1.4466052857693137,103.63999938964844,4.0781298428820065,100.0999984741211,-0.02105364527002418
5420,2022-01-14,103.36000061035156,104.4000015258789,101.9000015258789,102.1500015258789,1208900.0,0.021646757744812062,-1.923978173673667,-0.5761904588902492,58.096274744918304,55.14969772924431,-3.5036662731691735,-5.301041486630282,1.4360757015779484,-7.137731660506432,13.680531604462892,3.2300033569335938,1.1965660801496654,4.508500671386713,-3.1155453710120042,12.13254671378543,0.6964776501873615,8.320523692586065,-6.725199479867285,53.9122110313148,1.1610145462315131,3.812023021199358,1,-1.5799980163574219,-4.364997863769531,3.8649978637695312,-3.9399986267089844,-11.800003051757798,4,-0.05195436063149783,-1.53472569916315,101.16999816894531,3.1156953924243034,106.01000213623048,-1.4466052857693137,103.63999938964844,-0.05195436063149783
5421,2022-01-18,101.73999786376952,104.08000183105469,101.0,102.26000213623048,1979900.0,-0.01567340109341875,-2.0800018310546875,-0.4297559222431933,56.05699995167445,56.60318127960457,-1.9123205406732495,-3.216677248017376,3.133917579660576,-5.417427587035419,12.283071308841851,3.0800018310546875,0.99796889399029,2.488998031616191,-4.84118450520927,9.819180568441652,-1.1760932367965466,6.154089300028929,-4.4118846546299295,18.66324931378717,-30.586114519871714,3.6650912684127315,1,0.040004730224623586,-2.744995117187486,5.482501983642592,-2.219997406005845,-8.939994812011719,1,-0.01828190140953334,-1.923978173673667,103.36000061035156,-1.53472569916315,101.16999816894531,3.1156953924243034,106.01000213623048,-0.01828190140953334
5422,2022-01-19,103.45999908447266,105.3499984741211,102.77999877929688,104.31999969482422,1404100.0,0.0169058507648705,-1.315313767269228,1.653833739252822,60.88570135473797,58.56102750557799,-3.032571933336186,-4.109325432589856,1.5059320991152134,-7.015090228998162,10.62111512595853,3.6100006103515767,1.0678092150275518,3.549999237060547,-2.6701070494497543,9.770105523570848,0.4399460938054034,6.66005238031569,-5.480172521397066,36.16732767461119,-15.725081494497218,3.1100531432551497,1,-1.6049995422363281,-4.464996337890625,3.762500762939453,-3.9399986267089844,-3.7399978637695312,2,-0.03141310679257259,-2.0800018310546875,101.73999786376952,-1.923978173673667,103.36000061035156,-1.53472569916315,101.16999816894531,-0.03141310679257259
5423,2022-01-20,103.36000061035156,108.27999877929688,103.1500015258789,107.19000244140624,4062400.0,-0.0009665423835877318,-1.4141163545496322,4.45348734053688,49.334699387410126,58.72865041658145,-1.8932009211684289,-3.7196048044231986,1.6342056454210478,-6.816043380054921,10.16949340595095,5.129997253417969,1.308688882733989,3.145000839233404,-3.1259967117208163,9.415998390187625,0.009502063756286816,6.280499614710521,-4.767563494576137,34.4000244140625,-13.117258674152353,3.1354987754771115,1,-0.3650016784667969,-4.319999694824219,3.862499237060547,-3.8400001525878906,-8.020004272460938,3,-0.034055768688805554,-1.315313767269228,103.45999908447266,-2.0800018310546875,101.73999786376952,-1.923978173673667,103.36000061035156,-0.034055768688805554
5424,2022-01-21,96.98999786376952,104.12999725341795,96.62999725341795,102.62999725341795,5040200.0,-0.061629283174985616,-1.3584903396999586,1.4725839930200093,42.89528496376209,56.98392575321801,4.962616985646562,2.741328906502062,8.045444084851553,-0.33289111796034376,9.381987050902667,7.5,1.8254018878241567,-3.193501663208025,-9.525417167627865,3.1384138412118148,-6.359459415417945,-0.027543910998105048,11.290000915527358,3.090133589698416,-40.445454311056196,3.165957752209922,1,5.465000152587905,2.0500030517578267,10.002500534057631,2.530002593994155,-3.5,4,0.0157748099081918,-1.4141163545496322,103.36000061035156,-1.315313767269228,103.45999908447266,-2.0800018310546875,101.73999786376952,0.0157748099081918
5425,2022-01-24,95.29000091552734,96.0,91.7300033569336,95.7300033569336,3683800.0,-0.017527549084287664,7.714316854807318,0.07801462571322672,42.19434400921317,54.389095371535554,6.671256081188901,4.469652839858213,9.692013738143629,1.3469749757595508,8.85214955240793,5.259994506835923,2.487571777289972,-4.765998840332031,-11.392447900004882,1.8604502193408194,-8.07922337016845,-1.452774310495613,12.989997863769531,21.51056521612859,-19.66444656604392,3.3132245298364245,1,4.715000152587891,3.75,10.482498168945312,4.229999542236328,-2.910003662109389,0,-0.04113756040804639,-1.3584903396999586,96.98999786376952,-1.4141163545496322,103.36000061035156,-1.315313767269228,103.45999908447266,-0.04113756040804639
5426,2022-01-25,98.62000274658205,99.41000366210938,95.1500015258789,95.30999755859376,2138600.0,0.03494597333466998,-1.3471103909069135,-7.522697322790956,51.47570007836906,53.293487080163864,3.474634029882324,1.2991968504433373,6.117611226737708,-1.9756954202971997,8.249398140281905,4.260002136230469,2.934159646158321,-1.4949970245361186,-8.04393352867659,5.053939479604352,-4.769465276606354,1.779471227534117,8.997996215820294,41.63142776667055,-0.9682663722312128,3.274468252070235,1,1.384998321533189,0.4199981689452983,7.152496337890611,1.5799980163574077,-12.080001831054702,1,-0.071587963814298,7.714316854807318,95.29000091552734,-1.3584903396999586,96.98999786376952,-1.4141163545496322,103.36000061035156,-0.071587963814298
5427,2022-01-26,96.76000213623048,100.4499969482422,95.79000091552734,99.98999786376952,2671600.0,-0.018860277413813242,1.2457845235206222,-0.9758279954546312,51.89615303295018,51.95819671546196,4.756245234131981,3.297548631167203,7.678189246569289,-0.08733016573417274,7.30831067024892,4.659996032714858,2.696138521563313,-3.3354976654052564,-9.923810985250455,3.2528156544399423,-6.629654325327863,-0.04134100548264996,10.22247700195311,30.3927502753268,-16.76462709718408,3.294156659922601,1,3.2449989318847514,2.279998779296861,5.892498016357408,3.4850006103515483,-11.260002136230483,2,-0.040925992114978604,-1.3471103909069135,98.62000274658205,7.714316854807318,95.29000091552734,-1.3584903396999586,96.98999786376952,-0.040925992114978604
5428,2022-01-27,94.54000091552734,97.45999908447266,94.0199966430664,96.23999786376952,2406900.0,-0.02294337713611816,-1.510945653202947,0.5263155408373923,46.14277591703686,50.99754816000802,5.786652288609957,5.7567845521970895,9.565830725141922,2.1790714819830725,6.215632508791629,3.44000244140625,2.117430048654626,-5.519998931884771,-12.224865797599222,1.184867933829679,-8.872432364741996,-2.167565499027546,11.832379191406247,22.661281788134097,-26.446778356676383,3.352433432857224,1,5.465000152587891,5.465000152587891,6.535001754760742,9.455001831054688,-12.730003356933594,3,0.054791625291015,1.2457845235206222,96.76000213623048,-1.3471103909069135,98.62000274658205,7.714316854807318,95.29000091552734,0.054791625291015
5429,2022-01-28,96.4000015258789,96.44000244140624,92.95999908447266,95.1500015258789,1715200.0,0.01967421823925619,4.233080550233561,-0.7352954376138863,45.14805626111083,49.55885721736275,3.5524496538969004,3.497211116060214,7.387908756278421,0.33300810254617375,6.518185486988387,3.4800033569335795,1.4889816685068098,-3.2924983978271456,-9.95133899901434,3.3663422033600483,-6.6219186984207425,0.03692190276645135,9.386683511054684,53.55506423307459,6.609374909365627,3.3294203005935974,1,3.604999542236328,3.604999542236328,4.442501068115234,7.595001220703125,-11.69000244140625,4,-0.010995904265662437,-1.510945653202947,94.54000091552734,1.2457845235206222,96.76000213623048,-1.3471103909069135,98.62000274658205,-0.010995904265662437
5430,2022-01-31,103.36000061035156,103.41999816894531,98.01000213623048,98.19000244140624,1997700.0,0.07219915948449662,1.045369716024628,4.135998535156261,54.00688408182203,49.331066565156924,-3.8080014663489123,-3.5187575350550873,0.1424001111802795,-6.493402743084545,6.810869819817963,7.019996643066406,0.6668775407996179,3.5885005950927678,-3.2106300110522454,10.387631201237781,0.18893529202026116,6.988065898165274,1.864417159382029,99.42640952346913,53.7245078634928,3.399565303072509,1,-3.354999542236328,-3.354999542236328,-2.517498016357422,0.6350021362304688,-14.779998779296875,0,-0.09549151207719286,4.233080550233561,96.4000015258789,-1.510945653202947,94.54000091552734,1.2457845235206222,96.76000213623048,-0.09549151207719286
5431,2022-02-01,102.12000274658205,103.4000015258789,100.88999938964844,102.4499969482422,1158200.0,-0.011996883286060411,1.2511196034089602,-0.06382868830444377,48.01980699904288,47.90152274785746,-2.8032197191062522,-2.279044247398943,1.0782046906419396,-5.095812463227091,7.2058514990296825,2.5100021362304688,0.45265218413761943,2.274502563476574,-4.596266858940851,9.145271985893999,-1.1608821477321385,5.709887274685286,2.564638446639549,87.57174439629689,44.697619419619265,3.435384711208715,2,-2.115001678466811,-2.115001678466811,-1.7475013732910298,1.8749999999999858,-20.38999938964845,1,-0.09537803790834787,1.045369716024628,103.36000061035156,4.233080550233561,96.4000015258789,-1.510945653202947,94.54000091552734,-0.09537803790834787
5432,2022-02-02,101.86000061035156,103.13999938964844,100.11000061035156,102.0,1273200.0,-0.002546045135502939,1.5041331172720795,0.4242480290384482,44.27901824638413,47.33978039885458,-3.1223988036142742,-1.7745097239641154,0.9244605341733063,-4.670784905699634,7.088865494269761,3.029998779296875,-0.11894786213532882,1.8015003204345703,-5.04022995167476,8.643230592543901,-1.619364815620088,5.222365456489229,2.3064550694185186,85.08606410004866,45.30921043809683,3.4208651360546627,2,-3.9300003051757812,-1.8549995422363281,-1.5374984741210938,2.1350021362304688,-22.770004272460938,2,-0.15040250935623223,1.2511196034089602,102.12000274658205,1.045369716024628,103.36000061035156,4.233080550233561,96.4000015258789,-0.15040250935623223
5433,2022-02-03,100.12999725341795,102.22000122070312,99.93000030517578,100.98999786376952,1154700.0,-0.016984128672367205,-2.634937935210497,6.142888283378746,48.43184475061711,47.95495370850513,-2.1218946205838876,0.34076819197160546,2.2859091248135996,-2.7798295653678764,6.809466698693212,2.2900009155273438,-0.5655361160754069,-0.16200294494630896,-6.652684551142727,6.328678661250109,-3.407343748044511,3.083337858151893,3.539000333438665,68.54683361864534,26.761555566658366,3.245340803098209,2,-2.5549964904785014,-0.12499618530272016,-0.037494659423813914,3.8650054931640767,-28.59999847412108,3,-0.1461100335036567,1.5041331172720795,101.86000061035156,1.2511196034089602,102.12000274658205,1.045369716024628,103.36000061035156,-0.1461100335036567
5434,2022-02-04,100.5999984741211,101.31999969482422,98.19000244140624,98.5,1716200.0,0.004693910252625111,-1.3014739912766509,-2.4418569578254465,45.61068503156468,48.33454715543308,-2.2640549303661004,0.14437341427988315,1.5000204056154018,-3.026071929381146,6.433651345890478,3.129997253417983,-1.3993535348157593,0.13899841308594318,-6.188867574321435,6.466864400493321,-3.024934580617753,3.3029314067896394,2.5914393435386103,47.87427425507567,7.308074570213748,3.1639329937036904,2,-2.4099998474121094,-0.5949974060058594,-0.5424957275390625,3.3950042724609375,-26.360000610351562,4,-0.1867793359893637,-2.634937935210497,100.12999725341795,1.5041331172720795,101.86000061035156,1.2511196034089602,102.12000274658205,-0.1867793359893637
5435,2022-02-07,99.08999633789062,100.91999816894531,98.9499969482422,99.97000122070312,1732900.0,-0.015009961820416029,-2.396543105943075,-0.41905024868211194,45.77082552556483,47.70067220512149,-0.17694497873078774,1.6923105541569328,2.602698387684839,-1.3058454655320162,6.694478849977843,1.9700012207031108,-1.7836309612552839,-1.340003585815424,-7.689398855090317,5.009391683459469,-4.514701220452864,1.8346940488220156,3.6429841013400335,17.27435805443106,-24.98580596137431,3.1746976346374463,2,-0.8999977111816406,0.9150047302246094,1.1500053405761719,4.905006408691406,-5.779998779296861,0,-0.14512057508189913,-1.3014739912766509,100.5999984741211,-2.634937935210497,100.12999725341795,1.5041331172720795,101.86000061035156,-0.14512057508189913
5436,2022-02-08,103.63999938964844,104.37999725341795,98.11000061035156,99.0,2511400.0,0.04591788495220639,1.0490201456068664,-5.272697322790956,50.263466401752254,47.519262579432834,-4.40299844345391,-2.718252696107271,-2.332077323112955,-5.607132228935569,7.033167988208932,6.269996643066392,-1.3117041316183276,3.0329994201660213,-3.473095077288747,9.53909391762079,-0.22004782856136273,6.286046668893405,-11.909996032714844,88.19779489694248,43.301128853202464,3.2530472487273814,2,-4.970001220703125,-3.634998321533203,-3.4624977111816406,0.35500335693359375,-18.540000915527344,1,-0.1453106681521068,-2.396543105943075,99.08999633789062,-1.3014739912766509,100.5999984741211,-2.634937935210497,100.12999725341795,-0.1453106681521068
5437,2022-02-09,107.86000061035156,108.11000061035156,103.91000366210938,105.61000061035156,2635400.0,0.040717881566531666,2.054543235085227,0.4849138568896401,55.877740791216546,48.60092534323058,-7.691751396877464,-6.962882522790522,-6.760025980369221,-9.528041020656332,7.283508060667554,4.470001220703125,-0.5157354878208338,7.0420005798339815,-0.11901263787825656,14.20301379754622,3.4614939709778554,10.622507188690108,-15.876997375488287,97.5,49.15743809171606,3.58050660885612,2,-7.325000762939453,-7.854999542236328,-7.069999694824219,-3.8649978637695312,-17.68000030517578,2,-0.24225845638378585,1.0490201456068664,103.63999938964844,-2.396543105943075,99.08999633789062,-1.3014739912766509,100.5999984741211,-0.24225845638378585
5438,2022-02-10,103.3000030517578,106.76000213623048,102.70999908447266,104.13999938964844,2089900.0,-0.04227700289996228,-3.0098955303928894,-0.37333170572917296,58.65095099637105,50.10124698048171,-1.965124788184525,-2.757710334839871,-2.388202242283697,-4.647403396491782,6.936391917891757,5.150001525878906,-0.4234625964058978,2.61750297546385,-4.225346112991261,9.460352063918961,-0.8039215687637125,6.038927519691413,-10.671919921874988,51.900024414062365,-2.0771626257779943,3.421424544227558,2,-0.24000167846678266,-3.295001983642564,-2.1875019073486186,0.694999694824233,-14.389999389648423,3,-0.2343659825618486,2.054543235085227,107.86000061035156,1.0490201456068664,103.63999938964844,-2.396543105943075,99.08999633789062,-0.2343659825618486
5439,2022-02-11,99.04000091552734,102.95999908447266,98.58000183105469,102.91000366210938,1958800.0,-0.041239128851680795,1.2065512967108993,4.607166212533982,54.8039951975686,50.18981488223134,3.0270722180197396,1.406655867881625,1.498714208721566,-0.08652130191296692,6.799119415519403,4.720001220703111,-0.28832394029234365,-1.5359992980957031,-8.413117375846696,5.3411187796552895,-4.974558336971199,1.9025597407797932,-5.792641086425789,9.300003051757812,-46.76877685636613,3.4385590388754976,2,4.069999694824219,0.9650001525878906,2.072500228881836,4.9550018310546875,-4.3300018310546875,4,-0.27776657796776627,-3.0098955303928894,103.3000030517578,2.054543235085227,107.86000061035156,1.0490201456068664,103.63999938964844,-0.27776657796776627
5440,2022-02-14,97.98999786376952,98.5500030517578,96.95999908447266,97.63999938964844,2191500.0,-0.01060180777515729,1.1632576799514438,-0.09043881801639458,49.14285085546753,50.31459753294519,3.615435469238278,2.1436292258141947,2.2956506889409667,1.239275841232157,6.599424810451035,2.0800018310546875,0.27712514621299533,-2.317502212524431,-9.156169064483024,4.521164639434161,-5.73683563850372,1.101831213454858,-4.148132403417961,9.237655949250378,-46.64736689158845,3.4193334259792927,2,4.545001983642592,2.0150032043457173,3.1225032806396626,6.005004882812514,-2.519996643066392,0,-0.24237167586245278,1.2065512967108993,99.04000091552734,-3.0098955303928894,103.3000030517578,2.054543235085227,107.86000061035156,-0.24237167586245278
5441,2022-02-15,99.87999725341795,100.0500030517578,97.87999725341795,98.97000122070312,1212700.0,0.019287676608341187,2.4719880860102963,2.600000000000065,54.24142730608625,51.42153187291209,1.5357798619314025,0.11292842057490304,0.40853431682040764,-0.36529065765093094,6.635972923594618,2.1700057983398438,0.8444660163806219,-0.33450279235840696,-7.141661703871094,6.47265611915428,-3.7380822481147504,3.0690766633979365,-5.467406387066404,26.188320801284622,-31.56135800242954,3.4035794557563457,2,2.655002593994155,0.12500381469727984,1.0025024414062642,4.115005493164077,-7.7199935913085795,1,-0.06577893347508434,1.1632576799514438,97.98999786376952,1.2065512967108993,99.04000091552734,-3.0098955303928894,103.3000030517578,-0.06577893347508434
5442,2022-02-16,100.20999908447266,100.9499969482422,98.9000015258789,100.30999755859376,1754400.0,0.0033039831811110254,1.9710137716373524,-0.10988891217775784,58.1255313677537,52.49860816370505,1.0584152198035781,-0.4986029662343867,-0.04460918769777322,-0.40105109512904846,6.478445389825163,2.0499954223632955,0.5042613834131231,0.15799903869628906,-6.47590654065435,6.791904618046928,-3.1589537509790233,3.4749518283716014,-5.249511828361108,33.16325497895684,-27.82588262116466,3.3169527896753164,2,2.325000762939453,-0.20499801635742188,-0.5474987030029297,3.785003662109375,-6.549995422363281,2,-0.15078336242289048,2.4719880860102963,99.87999725341795,1.1632576799514438,97.98999786376952,1.2065512967108993,99.04000091552734,-0.15078336242289048
5443,2022-02-17,99.83999633789062,102.75,99.61000061035156,100.69000244140624,1941400.0,-0.0036922737248019644,-3.7939011321809626,8.500190737772359,55.14969024445344,53.558497631803796,1.5454788873200869,-0.42776296968850147,0.09031806093526029,0.22171572537234852,5.872930404168483,3.1399993896484375,0.5251942576562953,-0.036003494262701,-6.484567540096307,6.412560551570905,-3.260285517179497,3.188278528654095,-4.353528547609471,47.99995422363281,-13.354128580318417,3.2242820229168005,2,2.6950035095214844,0.16500473022460938,0.1325054168701172,4.155006408691406,-6.019996643066406,3,-0.0967547715048217,1.9710137716373524,100.20999908447266,2.4719880860102963,99.87999725341795,1.1632576799514438,97.98999786376952,-0.0967547715048217
5444,2022-02-18,98.5199966430664,99.52999877929688,97.0,99.22000122070312,2557800.0,-0.013221151274454335,2.8333323700257202,0.8235288837827301,41.28241906621878,53.05978580298757,2.837830231890308,1.067467102817787,1.2056705247859725,1.7781927938891045,6.0697837163262385,2.839996337890625,0.6902870194978306,-1.4325031280517635,-7.772295407180053,4.907289151076526,-4.602399267615908,1.7373930115123812,-2.528587539982439,26.942958755157086,-28.372682315391565,3.1698961395641474,2,4.015003204345703,1.4850044250488281,2.035005569458008,5.475006103515625,-4.599998474121094,4,-0.09754357803902092,-3.7939011321809626,99.83999633789062,1.9710137716373524,100.20999908447266,2.4719880860102963,99.87999725341795,-0.09754357803902092
5445,2022-02-22,91.37000274658205,96.18000030517578,89.5,95.37999725341795,4846700.0,-0.0725740371509398,1.3814615252803564,5.728526119606285,34.036240402646996,51.25676069197587,9.809113772957474,8.336124288640264,8.143341712461122,9.1732298257579,5.781868716946184,9.019996643066406,0.6080735701308981,-8.386497116088847,-15.525251680804217,-1.2477425513734772,-11.955874398446525,-4.817119833731169,16.739997863769517,14.113228276090908,-35.588751520185866,3.569377282357682,2,7.434997558593736,7.519996643066392,9.01749992370604,12.624999999999986,0.6499938964843608,1,0.03655462665525144,2.8333323700257202,98.5199966430664,-3.7939011321809626,99.83999633789062,1.9710137716373524,100.20999908447266,0.03655462665525144
5446,2022-02-23,91.55999755859376,95.79000091552734,91.19000244140624,93.93000030517578,3715300.0,0.002079400309734858,-1.9582050520934093,0.591023938447255,34.67261729056639,48.900635858570304,8.633246350434703,8.0002703464815,7.753683973794821,9.172792162637094,6.134758654739359,4.599998474121108,0.5801499562069807,-7.84350204467772,-15.86278761668352,0.175783527328079,-11.85314483068062,-3.8338592586748206,16.177803039550767,15.547151385613315,-28.452971680695928,4.009642786002902,2,6.57000350952147,7.330001831054673,8.827505111694322,12.435005187988267,-1.8699951171875142,2,0.04270427879388228,1.3814615252803564,91.37000274658205,2.8333323700257202,98.5199966430664,-3.7939011321809626,99.83999633789062,0.04270427879388228
5447,2022-02-24,92.8000030517578,92.9000015258789,87.5,88.0,3068600.0,0.013543092248014643,1.1600006103515625,-2.025315396229094,38.93084811609765,46.709513316317704,5.62371794849669,6.796858777591254,6.318827275607916,8.157026225020346,6.894063406133599,5.400001525878906,0.6742193578750886,-6.405496597290053,-14.882108114508085,2.071114919927979,-10.64380235589907,-2.1671908386810372,14.573041534423837,34.75411837218228,-5.887332070187085,4.23830575860902,2,2.42999649047853,5.089996337890639,7.587499618530288,11.194999694824233,3.009994506835966,3,-0.006896544920278469,-1.9582050520934093,91.55999755859376,1.3814615252803564,91.37000274658205,2.8333323700257202,98.5199966430664,-0.006896544920278469
5448,2022-02-25,99.72000122070312,99.97000122070312,93.7699966430664,94.1999969482422,3659100.0,0.07456894333382524,1.0598007233978917,1.1500001589456188,48.88776903688935,46.05215485402001,-2.0758004577402573,0.30022355121271005,-0.7144703393554153,1.530289112997906,6.9067506629269975,7.169998168945327,0.39715722181045976,0.25550155639648153,-7.932521682230188,8.443524795023151,-3.8385100629168534,4.349513175709816,6.858121582031245,97.99518864853886,55.861624288476676,4.094011619313336,2,-4.595001220703125,-1.8300018310546875,0.7049999237060547,4.275001525878906,-1.6500015258789062,4,-0.06077013121150687,1.1600006103515625,92.8000030517578,-1.9582050520934093,91.55999755859376,1.3814615252803564,91.37000274658205,-0.06077013121150687
5449,2022-02-28,95.33999633789062,97.80999755859376,93.38999938964844,97.0,3117700.0,-0.04392303278374965,1.6951218377543373,-0.3007250683466072,45.58095769651666,45.656388947469914,1.9267864397080103,4.845157499762365,3.5760516806340945,6.164456932895689,6.75801681224131,6.3300018310546875,-0.6439404412051175,-4.071503067016607,-12.356199039479037,4.213192905445823,-8.213851053247822,0.07084491921460767,10.47500155273437,62.87085461446783,16.866028752496277,4.142347986231211,2,-0.214996337890625,2.4650039672851562,5.67750358581543,8.655006408691406,0.82000732421875,0,-0.01594290645532903,1.0598007233978917,99.72000122070312,1.1600006103515625,92.8000030517578,-1.9582050520934093,91.55999755859376,-0.01594290645532903
5450,2022-03-01,93.48999786376952,99.12999725341795,92.5199966430664,95.2699966430664,3260000.0,-0.019404222206644506,-2.553762602853221,1.0722860557036578,37.22627653125083,43.76581663915487,3.432271555054541,6.23761258139622,5.365450725967335,8.172142692618067,6.59339851515012,6.610000610351548,-1.599483530689696,-5.428001403808608,-13.896202740985373,3.0401999333681573,-9.66210207239699,-1.1939007352202253,11.592400111230475,48.035262850052625,7.063217345366738,4.234100668588384,3,1.635002136230483,4.315002441406264,7.257501602172866,10.505004882812514,1.3400039672851705,1,0.004599425767474852,1.6951218377543373,95.33999633789062,1.0598007233978917,99.72000122070312,1.1600006103515625,92.8000030517578,0.004599425767474852
5451,2022-03-02,92.37999725341795,93.44000244140624,89.55999755859375,93.44000244140624,3437100.0,-0.011872934385655065,6.320728099786208,0.5955089409707293,28.864005740170995,40.5145360138679,3.7621464191132503,6.936121115601225,6.56479507484741,9.317618342894136,6.591653491520387,3.930000305175767,-2.171593739383553,-6.05100173950197,-14.857384827268092,2.7553813482641516,-10.454193283385038,-1.6478101956189022,11.999104802582039,39.13389555500616,5.0928123002234145,4.403191543883063,3,2.7450027465820455,5.425003051757827,7.1425037384033345,11.615005493164077,0.5900039672851705,2,-0.0038969541140382313,-2.553762602853221,93.48999786376952,1.6951218377543373,95.33999633789062,1.0598007233978917,99.72000122070312,-0.0038969541140382313
5452,2022-03-03,86.54000091552734,92.6999969482422,85.88999938964844,92.26000213623048,4564100.0,-0.06321710880625231,1.0636384864184985,5.396201155919603,27.88918012999764,37.48559044559504,8.335722740059424,12.194765465131965,12.53998158349718,15.155339083738113,6.936320286411385,6.809997558593764,-2.5839862479657683,-11.124998092651367,-21.2430016748241,-1.0069945104786342,-16.183999883737727,-6.065996301565008,17.163937058232648,4.616487509577381,-26.04337854371937,5.059001791086366,3,6.3899993896484375,10.459999084472656,12.982500076293945,17.455001831054688,6.5,3,0.03639937014738015,6.320728099786208,92.37999725341795,-2.553762602853221,93.48999786376952,1.6951218377543373,95.33999633789062,0.03639937014738015
5453,2022-03-04,85.5,86.73999786376953,84.3499984741211,85.13999938964844,3246200.0,-0.01201757458429542,-1.4639137958156363,-0.06293715621048572,30.478660904875227,36.28517287211241,7.96531770967313,12.7354808793268,13.480854299252016,16.19210322803832,7.4129975704782485,2.3899993896484375,-3.464742909706132,-11.43349914550781,-22.835120700175054,-0.03187759084056552,-17.134309922841425,-5.732688368174195,17.135101658713296,7.780795810956191,-24.52422663184405,5.700810777333621,3,6.659999847412109,10.729999542236328,14.022500991821289,18.49500274658203,9.510002136230483,4,0.12058476676717844,1.0636384864184985,86.54000091552734,6.320728099786208,92.37999725341795,-2.553762602853221,93.48999786376952,0.12058476676717844
5454,2022-03-07,81.80999755859375,86.7699966430664,81.52999877929688,85.29000091552734,3106600.0,-0.04315792329130119,-1.5940577605465969,-9.666659602424447,28.32261463359589,35.65032556444007,10.09760810944664,15.753285565775101,17.015200910111275,19.875581393491416,8.401693515246508,5.239997863769531,-4.721496401546162,-14.18400154113769,-27.283696218678074,-1.0843068635973054,-20.73384887990788,-7.6341542023674975,19.362295845352165,1.590902293023396,-32.242684188295826,6.549847338770196,3,8.94000244140625,13.010002136230469,18.195003509521484,22.18500518798828,10.430000305175767,0,0.19875324069756606,-1.4639137958156363,85.5,1.0636384864184985,86.54000091552734,6.320728099786208,92.37999725341795,0.19875324069756606
5455,2022-03-08,84.70999908447266,87.20999908447266,81.4000015258789,82.22000122070312,3444500.0,0.03544800895271849,-1.813560010862196,-0.7155159373074841,30.21132605757576,35.15462653855222,6.876692709936435,12.354136500297287,13.982940402714547,16.971961260076625,9.41104299167702,5.80999755859375,-5.859213561315343,-10.565000152587885,-24.50104765128306,3.3710473461072894,-17.53302390193548,-3.5969764032402907,14.498064857008359,27.491671984219103,-7.007062384170709,6.96802374934759,3,5.975002288818359,10.045001983642578,15.295001983642578,19.285003662109375,10.98000335693358,1,0.13516709599086174,-1.5940577605465969,81.80999755859375,-1.4639137958156363,85.5,1.0636384864184985,86.54000091552734,0.13516709599086174
5456,2022-03-09,88.58000183105469,91.76000213623048,86.29000091552734,86.83000183105469,3654700.0,0.04568531210492477,-2.8657227431295156,0.7028118479389893,36.11177873117363,34.841396606893994,2.8379661914572267,7.692421701488286,10.035816522633525,13.12511824469101,9.48246535754859,7.050003051757827,-6.386589454711327,-5.941997528076172,-19.599641085697087,7.715646029544743,-12.770819306886636,0.8868242507342927,8.49109462055408,63.53985144955171,27.67950761933553,6.8288217788104575,3,2.104999542236328,6.174999237060547,11.424999237060547,15.415000915527344,6.479995727539077,2,0.07055768650716887,-1.813560010862196,84.70999908447266,-1.5940577605465969,81.80999755859375,-1.4639137958156363,85.5,0.07055768650716887
5457,2022-03-10,81.7300033569336,84.0,76.94999694824219,84.0,5597700.0,-0.0773312071858594,5.211465618939748,-1.2971409388950892,31.271981848510038,32.884086919296294,8.88712559701733,13.159129803292998,16.736855238433733,19.957082474709765,9.348540949611325,11.6300048828125,-6.224114542633643,-11.485496139526362,-24.76482219541103,1.7938299163583054,-18.125159167468695,-4.845833111584028,13.460561703587587,32.27552150061532,-1.9645911333965742,6.639663027942336,3,6.309993743896484,10.799995422363281,18.27499771118164,22.264999389648438,11.75,3,0.13752596845838716,-2.8657227431295156,88.58000183105469,-1.813560010862196,84.70999908447266,-1.5940577605465969,81.80999755859375,0.13752596845838716
5458,2022-03-11,79.08999633789062,84.2699966430664,78.75,82.91999816894531,4742700.0,-0.03230156503864867,-1.4478950627099778,1.687227971351077,30.44091198211092,31.20185961769566,9.267608009902276,14.64314892821217,19.25540625868922,22.52615745906047,9.458328158088584,5.519996643066406,-6.192674958877035,-12.915002822875977,-26.726849634405795,0.896843988653842,-19.820926228640886,-6.009079417111067,13.5468891869115,14.449686968267175,-19.857814618132494,6.905923405764907,3,8.950000762939453,13.44000244140625,19.877504348754883,24.905006408691406,14.560005187988281,4,0.17638140376235567,5.211465618939748,81.7300033569336,-2.8657227431295156,88.58000183105469,-1.813560010862196,84.70999908447266,0.17638140376235567
5459,2022-03-14,71.52999877929688,75.77999877929688,68.62000274658203,71.27999877929688,6159000.0,-0.09558727915848808,-1.5709178571917761,-0.06527412022963869,30.19169307170972,30.4202392333022,14.633882850088995,21.119290225322658,26.329573497423752,29.930783683731704,10.797396527780215,10.469993591308594,-6.678804415402553,-19.099500274658197,-35.24383715820238,-2.955163391114013,-27.17166871643029,-11.027331832886105,18.910722344786862,12.575609807563842,-23.283088234058972,8.07216844177209,3,9.500003814697266,16.835002899169922,27.26000213623047,32.465003967285156,17.44000244140625,0,0.3282539320234057,-1.4478950627099778,79.08999633789062,5.211465618939748,81.7300033569336,-2.8657227431295156,88.58000183105469,0.3282539320234057
5460,2022-03-15,74.23999786376953,75.79000091552734,69.19999694824219,69.51999664306639,4652000.0,0.03788618944108002,-1.4589564242056747,18.880004882812557,33.536126261514966,30.939363735673755,9.95274883926956,17.432546671084225,23.218726494386004,27.063946557990334,12.365746550986723,6.590003967285156,-8.146425363869085,-15.202001190185541,-32.518095591384196,2.114093211013113,-23.86004839078487,-6.543953989586214,12.709408319913933,24.28692854547599,-13.55689162280687,8.658047200599327,3,6.420001983642578,14.125003814697266,24.857501983642578,29.7550048828125,11.459999084472656,1,0.24245690352833793,-1.5709178571917761,71.52999877929688,-1.4478950627099778,79.08999633789062,5.211465618939748,81.7300033569336,0.24245690352833793
5461,2022-03-16,93.30999755859376,94.13999938964844,83.05000305175781,87.6500015258789,9234300.0,0.2568696153496355,2.030053770557415,1.1991513917175827,50.36205768094599,33.43635013022357,-10.025774393819702,-2.271351319939228,3.997960538220525,7.940340216378374,12.900164480643273,19.900001525878906,-8.772080293629756,4.196498489379891,-12.52490416173707,20.917901140496852,-4.164202836178589,12.557199814938372,-24.689994812011733,96.74764130002275,56.09588318308994,8.360701325558482,3,-11.92999649047853,-4.944995880126967,5.787502288818345,9.340003967285142,-7.449996948242202,2,0.025506429590440804,-1.4589564242056747,74.23999786376953,-1.5709178571917761,71.52999877929688,-1.4478950627099778,79.08999633789062,0.025506429590440804
5462,2022-03-17,85.0999984741211,90.0,82.05999755859375,88.88999938964844,5472100.0,-0.08798627477529641,1.6422627684409763,-0.6696119385280633,39.8075843959115,34.47289718478316,-2.281438393956904,5.005223484818458,12.056687290637186,16.040623815874497,13.331189314792564,11.250000000000014,-9.133749139093325,-3.258000564575198,-19.216403564510614,12.700402435360218,-11.237202064542899,4.721200935392503,-15.96959579467773,64.5767942607334,29.89063887325814,7.979201499967705,3,-3.7199974060058594,3.265003204345703,14.23750114440918,17.425003051757812,3.2700042724609375,3,0.11703876924864476,2.030053770557415,93.30999755859376,-1.4589564242056747,74.23999786376953,-1.5709178571917761,71.52999877929688,0.11703876924864476
5463,2022-03-18,90.18000030517578,91.94000244140624,84.70999908447266,85.51000213623047,7726100.0,0.059694499672635404,-1.3062195949974524,-1.23218919283441,46.43745124304234,36.48565680805498,-7.406657862516383,-0.8807437014737616,6.950313416323979,10.875500405990806,13.36291583078636,7.2300033569335795,-9.016180313952319,2.3050010681152315,-12.749308511980004,17.359310648210467,-5.222153721932386,9.83215585816285,-20.54940569152832,84.48276016702158,51.15745960368855,7.527154790047619,3,-8.799999237060547,-2.4899978637695312,10.09000015258789,12.055000305175781,-2.6999969482421875,4,0.03659351342415573,1.6422627684409763,85.0999984741211,2.030053770557415,93.30999755859376,-1.4589564242056747,74.23999786376953,0.03659351342415573
5464,2022-03-21,88.91000366210938,91.02999877929688,86.27999877929688,86.9000015258789,2525100.0,-0.014082907948199663,-1.923070061152388,0.43040747844327615,46.81236501340826,38.33021669203637,-5.613981752249813,-0.3874845846165158,8.121897999775939,12.109288752287029,13.948796832567917,4.75,-8.424205504253834,1.5155040740966825,-12.698209034356395,15.72921718254976,-5.591352480129856,8.622360628323221,-18.78922095294189,79.02969039467276,45.60023586695984,7.106856554226539,3,-7.530002593994141,-3.1200027465820312,12.62249755859375,13.319999694824219,0.149993896484375,0,0.053312312096884584,-1.3062195949974524,90.18000030517578,1.6422627684409763,85.0999984741211,2.030053770557415,93.30999755859376,0.053312312096884584
5465,2022-03-22,94.70999908447266,96.8499984741211,91.33999633789062,94.6999969482422,3414300.0,0.06523445263151029,1.5687650164769988,0.004976181890638391,51.522280065477425,40.04249461807012,-11.003431354623203,-6.244589433236257,2.2085855731955633,6.283291812887057,13.764177640342673,7.939994812011719,-7.787072490024087,7.1484996795654325,-7.3377545695440745,21.63475392867494,-0.09462744498931386,14.391626804120179,-24.10883204169555,85.53076905220641,50.64082893653246,7.243127124554751,3,-11.974998474121094,-9.02499771118164,6.847501754760742,7.5200042724609375,-3.4199981689453125,1,-0.06060603863642722,-1.923070061152388,88.91000366210938,-1.3062195949974524,90.18000030517578,1.6422627684409763,85.0999984741211,-0.06060603863642722
5466,2022-03-23,95.47000122070312,98.26000213623048,93.26000213623048,94.52999877929688,2160900.0,0.008024518462434127,-1.8735667463223438,93.98016781096496,56.249125075613215,42.817732754414926,-11.93879825876968,-7.058539581358332,1.329188603267852,5.5073513294922805,13.626423237412466,5.0,-6.628299195279936,7.713001632690435,-7.102260251846985,22.528263517227856,0.30537069042172504,15.120632574959146,-23.818880920672257,82.7777769928608,42.23843965405661,7.40763094226871,3,-12.029998779296875,-9.78499984741211,5.799999237060547,6.760002136230469,-0.1399993896484375,2,-0.10233585574043402,1.5687650164769988,94.70999908447266,-1.923070061152388,88.91000366210938,-1.3062195949974524,90.18000030517578,-0.10233585574043402
5467,2022-03-24,92.16000366210938,93.77999877929688,90.16000366210938,93.0500030517578,3343900.0,-0.03467055112884987,2.0808589108428728,-0.9468054022465923,54.51709410731739,45.49286410166009,-7.815611532272328,-4.004247419039558,4.36474493430714,8.820162854866183,12.771878270553428,5.30999755859375,-5.758526717165594,4.435004043579099,-10.337096319074746,19.207104406232943,-2.9510461377478236,11.821054224906021,-18.912350451906534,54.98157121573664,9.873078330278432,7.386050181326921,3,-8.720001220703125,-6.475002288818359,9.109996795654297,9.609996795654297,2.1299972534179688,3,-0.06835940539733287,-1.8735667463223438,95.47000122070312,1.5687650164769988,94.70999908447266,-1.923070061152388,88.91000366210938,-0.06835940539733287
5468,2022-03-25,93.66000366210938,93.8000030517578,90.2699966430664,90.2699966430664,1814300.0,0.016276041019914977,-1.0825953391022456,-3.8089992627771623,58.28324221008193,48.614147339257,-7.8578455077770855,-6.304774279299892,2.525671492659228,7.25045496607342,13.241340321394599,3.530006408691392,-5.329716429735157,6.238003921508792,-7.724570410432449,20.200578253450033,-0.7432832444618214,13.219291087479405,-18.911609516344882,61.602694614782486,10.535553490665087,6.981287165970619,3,-9.930004119873047,-7.975002288818359,7.609996795654297,5.6699981689453125,2.2899932861328267,4,-0.056480895886057314,2.0808589108428728,92.16000366210938,-1.8735667463223438,95.47000122070312,1.5687650164769988,94.70999908447266,-0.056480895886057314
5469,2022-03-28,93.81999969482422,96.86000061035156,92.19000244140624,95.37999725341795,2492700.0,0.0017082642158765537,1.0663689180110993,-0.46017531817209567,56.62160306693038,51.179200317636486,-5.0550926493801995,-6.940317002118974,2.1775018923495963,7.0591352011369395,13.809974080551306,4.669998168945327,-3.9268496915373134,6.47399978637695,-7.322668409363786,20.270667982117686,-0.4243343114934106,13.372333884247311,-17.66090906963177,45.185144718338634,-8.497966436705482,6.898334097870367,3,-3.6599998474121094,-9.52499771118164,7.450000762939453,5.510002136230469,3.160003662109375,0,-0.06757617094983193,-1.0825953391022456,93.66000366210938,2.0808589108428728,92.16000366210938,-1.8735667463223438,95.47000122070312,-0.06757617094983193
5470,2022-03-29,93.91999816894531,98.5,93.13999938964844,95.0199966430664,1808800.0,0.0010658545560260357,-3.0300816575888208,0.7051283305293699,54.106426668857,51.59524131629327,-2.313161986990252,-7.385086412177145,1.8160109843980052,6.894705193970367,14.717495341174706,5.3600006103515625,-2.121795057653145,6.5524982452392635,-7.285761079674188,20.390757570152715,-0.3666314172174623,13.47162790769599,-16.434852853090575,45.083886784858294,-7.048692416037895,6.919129662456729,3,-3.6399993896484375,-9.624996185302734,7.350002288818359,5.410003662109375,-2.7299957275390767,1,-0.05174617445806684,1.0663689180110993,93.81999969482422,-1.0825953391022456,93.66000366210938,2.0808589108428728,92.16000366210938,-0.05174617445806684
5471,2022-03-30,92.0199966430664,94.26000213623048,91.56999969482422,92.05999755859376,1441900.0,-0.020229999605208104,-4.7234410382527265,0.036364519104736905,58.56500303423105,53.67939894277322,-0.6877107008105554,-5.811391127639226,3.4792760059163896,8.73613648820232,15.0972499155031,2.690002441406264,0.4126155924031849,4.670496749877927,-9.141221132932955,18.48221463268881,-2.235362191527514,11.576355691283368,-12.85366295248005,22.302083905080778,-31.006253341860614,6.905858941405442,3,-0.4149971008300781,-7.724994659423828,6.827503204345703,6.870002746582031,-3.6099929809570312,2,-0.007933011890563502,-3.0300816575888208,93.91999816894531,1.0663689180110993,93.81999969482422,-1.0825953391022456,93.66000366210938,-0.007933011890563502
5472,2022-03-31,89.69000244140625,91.79000091552734,88.37999725341797,90.8499984741211,1888000.0,-0.02532052039403887,1.2434227862841598,28.999237077998473,58.868816754033645,55.06066177732781,2.6394085802903504,-3.4080386728069527,5.485128709495143,10.989744541233136,14.771307717638358,3.6399993896484375,2.7474130184139938,2.183002471923828,-11.661649961461691,16.027654905309348,-4.739323744768939,9.105328688616595,-8.976975446066803,12.944711783114165,-43.40855528675532,6.922326216692761,3,2.6999969482421875,-5.395000457763672,8.819997787475586,9.199996948242188,-5.170005798339844,3,0.06288325606115364,-4.7234410382527265,92.0199966430664,-3.0300816575888208,93.91999816894531,1.0663689180110993,93.81999969482422,0.06288325606115364
5473,2022-04-01,95.80999755859376,99.9800033569336,95.44000244140624,96.30999755859376,2726600.0,0.06823497547773694,-6.322639791297187,0.431035956933236,70.81619378879127,57.72775386348148,-2.9032993478123643,-9.18705648051997,-0.8913523804069996,4.7962409637516,14.559544150094478,10.290000915527344,2.7999523891824936,7.787497711181658,-6.503097815139299,22.078093237502614,0.6421999480211724,14.932795474342143,-13.674012722881471,64.0516930669888,2.071584424350931,7.145297763160479,4,-1.629997253417983,-11.509994506835952,0.7500019073486186,2.0800018310546733,-7.809997558593764,4,-0.015864697649499937,1.2434227862841598,89.69000244140625,-4.7234410382527265,92.0199966430664,-3.0300816575888208,93.91999816894531,-0.015864697649499937
5474,2022-04-04,98.06999969482422,99.52999877929688,96.58000183105469,99.44000244140624,2226100.0,0.023588374844162985,2.806458916819665,2.740005493164034,70.58926051932634,59.84630724724247,-4.165342859128785,-10.715848366830315,-3.1815116062690834,2.5179178604385584,13.945832861227114,3.720001220703111,4.5241575671701355,9.234499740600583,-5.4135682648033026,23.88256774600447,1.9104657378986474,16.55853374330252,-14.149613006989796,83.53445985230552,16.09298784064464,7.324034002701943,4,-3.8899993896484375,-13.769996643066406,-1.5625,-0.18000030517578125,-10.230003356933594,0,-0.021617240268982152,-6.322639791297187,95.80999755859376,1.2434227862841598,89.69000244140625,-4.7234410382527265,92.0199966430664,-0.021617240268982152
5475,2022-04-05,96.16000366210938,97.27999877929688,95.20999908447266,96.72000122070312,1266800.0,-0.019475844179243418,1.4642960944595822,0.4087565225623619,53.50037800289282,59.54089090582909,-2.266365943897455,-8.331209797666858,-1.269684390334504,4.360777619108035,13.317151763623725,2.8600006103515625,5.332368730164859,6.752003479003903,-8.11060572934926,21.614612687357067,-0.6793011251726853,14.183308083180492,-10.633655307365032,67.06898547521895,3.1968000948819935,7.431304604176583,4,-1.9800033569335938,-11.860000610351562,0.3049964904785156,1.7299957275390625,-8.200004577636719,1,0.008527450744548304,2.806458916819665,98.06999969482422,-6.322639791297187,95.80999755859376,1.2434227862841598,89.69000244140625,0.008527450744548304
5476,2022-04-06,94.83000183105469,95.87000274658205,92.86000061035156,95.30999755859376,1503700.0,-0.013831133323664369,2.76248831753414,0.857138964577682,64.38074107785393,60.63685168033315,-1.1585266149037494,-6.860718408389516,-0.060620694796114094,5.502020673670472,13.446138795767865,3.3000030517578125,6.233735885417417,5.109501647949216,-9.941435513852738,20.16043880975117,-2.4159669329517612,12.634970228850193,-7.858287976091418,55.60345848164605,-7.841707832780166,7.525468580900977,4,-0.6500015258789062,-10.529998779296875,1.6349983215332031,3.05999755859375,-2.3700027465820312,2,-0.03838447030859837,1.4642960944595822,96.16000366210938,2.806458916819665,98.06999969482422,-6.322639791297187,95.80999755859376,-0.03838447030859837
5477,2022-04-07,92.97000122070312,94.87000274658205,92.69000244140624,93.75,1599500.0,-0.019614052245461977,-2.253740690974489,1.6250119210350156,54.55733901679191,60.22286243663425,0.9258145072715962,-4.3378747632045815,1.7142974809912062,7.14647920949875,12.33644742918451,2.1800003051758097,6.261094446764403,2.6875011444091825,-11.94062756093706,17.315629849755425,-4.626563208263946,10.00156549708231,-4.697458415542826,3.840860687692165,-54.590926988259525,7.314064352673121,4,1.2099990844726562,-8.669998168945312,3.4949989318847656,4.9199981689453125,0.279998779296875,3,-0.04904805312165905,2.76248831753414,94.83000183105469,1.4642960944595822,96.16000366210938,2.806458916819665,98.06999969482422,-0.04904805312165905
5478,2022-04-08,93.04000091552734,95.08999633789062,92.2699966430664,92.68000030517578,1146000.0,0.0007529277606230789,-3.779628360467071,-0.4615399663523612,57.02142120589132,60.26728667429658,0.8477707321785033,-3.4880223177123924,1.6298427628760663,6.858677264279734,11.194530438273787,2.8199996948242188,5.805947772610921,2.0600006103515653,-11.620694580542477,15.740695801245607,-4.780346985095463,8.900348205798593,-3.5967120551897125,10.60611633457092,-43.352176385632184,6.840347595447023,4,1.1399993896484375,-8.739997863769531,1.9249992370605469,4.0449981689453125,1.55999755859375,4,-0.09157356178657394,-2.253740690974489,92.97000122070312,2.76248831753414,94.83000183105469,1.4642960944595822,96.16000366210938,-0.09157356178657394
5479,2022-04-11,95.01000213623048,101.18000030517578,94.8000030517578,101.18000030517578,4117400.0,0.021173701647872356,1.0680710362377845,-17.138854745051457,50.586401894524634,59.876172810481876,-1.0456367539436258,-3.8037902363711993,-0.3919824790035875,4.6799583771152555,9.236840283243335,8.139999389648438,5.777436842342269,2.856001663208019,-7.39751713534919,13.109520461765229,-2.2707577360705926,7.982761062486631,-4.513041826233248,30.75201309755019,-18.418922102649105,5.1267593992786065,4,-0.23000335693360796,-10.110000610351577,-0.8150024414062642,1.3049964904785014,-1.4300003051757955,0,-0.07378172801405858,-3.779628360467071,93.04000091552734,-2.253740690974489,92.97000122070312,2.76248831753414,94.83000183105469,-0.07378172801405858
5480,2022-04-12,92.23999786376952,96.66000366210938,91.97000122070312,96.43000030517578,1329700.0,-0.029154870120823517,1.0172013795230734,0.679092979718421,44.146421386647845,58.274108182972626,1.6326933575821698,0.4046163428062215,2.068565680235494,7.202261380182463,7.009575523385385,4.69000244140625,5.24353481864101,-0.8140026092529382,-6.65911722053977,5.031112002033893,-3.736559914896361,2.1085546963904847,-0.4610727543508517,2.931559933828717,-40.25384095906259,2.9225573056434175,4,2.540000915527358,-7.339996337890611,0.5450019836425923,2.665000915527358,3.1100006103515767,1,-0.04770166552234001,1.0680710362377845,95.01000213623048,-3.779628360467071,93.04000091552734,-2.253740690974489,92.97000122070312,-0.04770166552234001
5481,2022-04-13,95.69000244140624,97.41999816894531,92.43000030517578,93.54000091552734,1536800.0,0.037402478941208184,-1.2837504473755423,-0.513126556832578,56.36494648968006,57.995900375822224,-1.3879295021688165,-3.0123887752144185,-1.6172110174009617,3.522900713600265,7.518841232112945,5.1800003051757955,4.934784534019684,2.517001724243144,-3.4457816879423717,8.47978513642866,-0.46438998184960667,5.498393430335895,5.4899978637695455,40.39089674802187,-1.248568457102209,2.9813917060927566,4,0.8849983215332173,-10.79000091552733,-2.970001220703111,-0.8500022888183452,1.1800003051758097,2,-0.08078172389709037,1.0172013795230734,92.23999786376952,1.0680710362377845,95.01000213623048,-3.779628360467071,93.04000091552734,-0.08078172389709037
5482,2022-04-14,95.05999755859376,95.44000244140624,93.62999725341795,95.18000030517578,1314200.0,-0.006583810917950794,4.656204179432106,-0.05581519135571846,52.60609431249388,55.97255598956696,0.0937773380363609,-1.6843018947021733,-1.2267781483844118,3.867899749221408,7.943055510507991,2.0600051879882812,4.832384274090174,1.3889968872070426,-3.2520680172095098,6.030061791623595,-0.9315355650012265,3.7095293394153117,5.94500274658202,33.550452172141185,-5.333963985214702,2.3205324522082726,4,1.515003204345689,-10.159996032714858,-2.339996337890639,-0.21999740600587359,1.9800033569335795,3,-0.02735113129493294,-1.2837504473755423,95.69000244140624,1.0172013795230734,92.23999786376952,1.0680710362377845,95.01000213623048,-0.02735113129493294
5483,2022-04-18,93.4800033569336,94.02999877929688,91.12000274658205,93.11000061035156,1044600.0,-0.016621020852501944,2.9591955365252174,-3.083285650709247,49.39887490706059,53.61806869931521,1.4622785794942246,0.16400503016538437,0.14611662458892738,5.187371864027682,8.476538170331098,3.9399948120117188,4.528249243495765,-0.3559974670410213,-4.699593885810401,3.9875989517283585,-2.5277956764257112,1.8158007423436686,7.353496948242196,23.459256293114326,-14.02388587271005,2.1717982093846873,4,2.6699981689453125,-8.580001831054688,-3.195005416870117,-0.8650054931640625,1.9300003051757812,0,-0.002460455163393327,4.656204179432106,95.05999755859376,-1.2837504473755423,95.69000244140624,1.0172013795230734,92.23999786376952,-0.002460455163393327
5484,2022-04-19,93.6500015258789,93.7300033569336,90.05000305175781,90.87000274658205,1207100.0,0.001818551164319171,1.5033994892980962,7.513454440480816,49.52381541869769,53.17622841218242,0.6698059633529709,0.3871737452063826,-0.24842738332317538,4.782339493527033,8.974077456163505,3.6800003051757812,4.397692636782665,-0.42299919128417685,-4.101191267096553,3.255192884528199,-2.262095229190365,1.4160968466220112,6.794958876953132,48.846687370600414,11.815855728635562,1.8390960379061867,4,1.9650001525878906,-8.75,-3.3650035858154297,-1.035003662109375,3.839996337890611,1,0.010144121011889773,2.9591955365252174,93.4800033569336,4.656204179432106,95.05999755859376,-1.2837504473755423,95.69000244140624,0.010144121011889773
5485,2022-04-20,88.97000122070312,92.5199966430664,88.12000274658203,92.31999969482422,1667400.0,-0.0499733073029639,1.3466681857669796,-1.205035951479231,45.10119548431955,51.03405667956749,4.718889829734721,4.8645047060196305,4.196694751406682,9.164334105871603,8.852607200950438,5.529998779296875,2.8209813677402167,-4.815999603271479,-9.126346241263107,-0.5056529652798503,-6.971172922267286,-2.6608262842756716,10.851261741064462,9.139773037706455,-28.525033051404186,2.1551733189958138,4,5.680000305175781,-3.7800025939941406,-4.272499084472656,-0.5200004577636719,12.519996643066392,2,0.05181522476228562,1.5033994892980962,93.6500015258789,2.9591955365252174,93.4800033569336,4.656204179432106,95.05999755859376,0.05181522476228562
5486,2022-04-21,85.69999694824219,89.44000244140625,85.52999877929688,88.05999755859375,1509300.0,-0.036754009526752895,-1.8963022826043956,0.704478115014883,43.77922578435012,49.83648854262952,7.328250657321661,7.763051380801301,7.042297799630234,12.10343469152562,8.680723903915192,3.910003662109375,0.9202809607854618,-7.597503662109375,-13.142071811612567,-2.052935512606183,-10.369787736860971,-4.825219587357779,13.18516519631055,1.7154198398058724,-37.46210978885976,2.7722840747515964,4,7.655002593994141,5.920001983642578,-1.1874961853027344,2.7500038146972656,18.300003051757812,3,0.11260212216468268,1.3466681857669796,88.97000122070312,1.5033994892980962,93.6500015258789,2.9591955365252174,93.4800033569336,0.11260212216468268
5487,2022-04-22,85.86000061035156,91.25,85.36000061035156,86.80999755859375,3198700.0,0.0018670206278537105,-5.041034469267186,0.40254097565706526,30.946015126704552,46.939221200497656,6.765047584269453,7.490931326880201,6.314957869549545,11.677320038017683,8.814466459948983,5.8899993896484375,0.3729291143359319,-7.122499847412115,-13.579868153650224,-0.6651315411740057,-10.351184000531177,-3.8938156942930533,11.689645197675588,5.767013905388448,-29.013922528865,3.2286841531190564,4,7.409999847412109,5.759998321533203,-0.9874992370605469,2.5900001525878906,17.87000274658203,4,0.12823202955932755,-1.8963022826043956,85.69999694824219,1.3466681857669796,88.97000122070312,1.5033994892980962,93.6500015258789,0.12823202955932755
5488,2022-04-25,88.37000274658203,88.94000244140625,84.77999877929688,84.9000015258789,2359100.0,0.029233660824454333,-1.2425855169265316,-3.652644597568223,31.600927335560044,44.82972402727937,3.9369547442450283,4.810955548178029,3.4020935061313082,8.95126231472014,8.987699774226044,4.160003662109375,-0.4997364301194551,-4.347997665405273,-11.114486997102773,2.4184916662922262,-7.731242331254023,-0.9647529995565236,7.716885637724047,40.111755654912855,11.022849290710312,3.3832446658487494,4,2.7299957275390625,4.5749969482421875,-3.4975013732910156,0.07999801635742188,12.389999389648452,0,0.09811019463027737,-5.041034469267186,85.86000061035156,-1.8963022826043956,85.69999694824219,1.3466681857669796,88.97000122070312,0.09811019463027737
5489,2022-04-26,87.4800033569336,89.44999694824219,87.26000213623047,88.06999969482422,1646100.0,-0.01007128394236545,-3.252422150454801,-0.1700277032672266,32.872940569349936,43.577115047579596,4.07502844391594,5.482727047330485,4.007916264259137,9.552691501071834,8.751186753472421,2.1899948120117188,-0.8708680493060967,-4.920997238159174,-12.054210553526644,2.2122160772082964,-8.48760389584291,-1.3543905804754388,7.023920482671201,34.883789700708824,10.161269698152694,3.5666066576837334,4,3.6199951171875,5.499996185302734,-2.9450016021728516,0.9699974060058594,16.87999725341797,1,0.09064929127654464,-1.2425855169265316,88.37000274658203,-5.041034469267186,85.86000061035156,-1.8963022826043956,85.69999694824219,0.09064929127654464
5490,2022-04-27,89.05999755859375,92.18000030517578,88.12999725341797,88.62000274658203,1725300.0,0.018061204172723944,-4.704206358161001,-0.7457585475611649,38.72606163021514,41.6172389520835,2.2311422487759955,3.710188593595234,2.1900959107420874,7.759682430602339,8.419825473399591,4.6999969482421875,-1.324023174878306,-3.0980030059814396,-10.343574362275277,4.1475683503123975,-6.720788684128365,0.524782672165486,4.082576772567933,57.83780941570191,35.4921996230322,3.6227856781469185,4,1.0500030517578125,3.920001983642578,-5.474996566772461,-0.6099967956542969,13.330001831054688,2,0.09465529459092514,-3.252422150454801,87.4800033569336,-1.2425855169265316,88.37000274658203,-5.041034469267186,85.86000061035156,0.09465529459092514
5491,2022-04-28,91.29000091552734,91.8499984741211,89.33999633789062,90.66000366210938,1622600.0,0.025039337728102184,1.8685863760217984,1.4318288221116333,46.76425389647012,40.968145572525295,-0.7695660807726483,1.4995757157456637,-0.3176538754636624,5.44594521085466,8.313122307135147,2.7900009155273438,-1.6698549058527021,-0.8314998626708956,-8.087345838901683,6.424346113559892,-4.4594228507862965,2.7964231254445053,0.8899993896484375,87.97298370093604,60.67234146757259,3.6279229881153956,4,-1.8850021362304688,1.6899986267089844,-7.079999923706055,-2.8400001525878906,12.479995727539062,3,0.11173180902561786,-4.704206358161001,89.05999755859375,-3.252422150454801,87.4800033569336,-1.2425855169265316,88.37000274658203,0.11173180902561786
5492,2022-04-29,95.33000183105469,99.31999969482422,95.18000030517578,96.0,2744600.0,0.0442545829226757,-7.536070473493786,-1.0634937935210416,53.825592590543884,41.46000309291233,-5.327480625980712,-2.2095085777266092,-4.604821159343231,1.2805051681756936,9.095160414172115,8.029998779296875,-1.5070754907197141,2.9265010833740206,-4.369734342981431,10.222736509729472,-0.7216166298037052,6.574618796551746,-10.550003051757812,72.55847584226359,41.363767956027814,3.648117713177726,4,-3.2800025939941406,-2.3500022888183594,-10.767499923706055,-6.880001068115234,8.169998168945312,4,0.09094721496292868,1.8685863760217984,91.29000091552734,-4.704206358161001,89.05999755859375,-3.252422150454801,87.4800033569336,0.09094721496292868
5493,2022-05-02,94.29000091552734,97.26000213623048,93.3000030517578,94.01000213623048,2249200.0,-0.010909481753398564,-3.658830815628574,-0.41790976792910495,48.75861923816587,41.37498129507546,-4.649436392143343,-1.3588917788575259,-3.8172394294060865,2.1356931020443994,8.77317887447518,3.9599990844726847,-2.064795556782002,1.9625000000000057,-5.2150327384627815,9.140032738462793,-1.626266369231388,5.551266369231399,-9.21920211791992,58.291875642109204,25.92412700976044,3.5887663692313927,5,-2.240001678466797,-1.3100013732910156,-9.727499008178711,-5.840000152587891,12.549995422363281,0,0.10011668628430037,-7.536070473493786,95.33000183105469,1.8685863760217984,91.29000091552734,-4.704206358161001,89.05999755859375,0.10011668628430037
5494,2022-05-03,95.9499969482422,96.97000122070312,94.18000030517578,95.5999984741211,1509200.0,0.01760521812065763,1.334721942904205,1.2500000000001141,56.651126121875016,42.658306921470526,-6.647973518392092,-3.358024215703196,-5.6730156395648095,0.32372904434951977,8.433797052281399,2.7900009155273438,-2.443676117894725,3.728496170043954,-3.148270231935726,10.605262572023634,0.2901129690541211,7.166879371033787,-10.594214132690439,69.88380686931728,32.39664178342736,3.438383200989838,5,-3.899997711181655,-2.9699974060058736,-11.24249649047853,-7.499996185302749,7.810005187988281,1,0.05013033184964999,-3.658830815628574,94.29000091552734,-7.536070473493786,95.33000183105469,1.8685863760217984,91.29000091552734,0.05013033184964999
5495,2022-05-04,96.9800033569336,97.31999969482422,93.5,94.45999908447266,2049700.0,0.010734824819713218,1.3875020861645566,7.2000435967299525,52.53239196562433,43.6308809416121,-7.1770120673443785,-4.55709300522858,-6.660369085292913,-0.8143600066918566,8.242444639167095,3.8199996948242188,-2.5943774036963134,4.717502593994141,-2.267067219838154,11.702072407826435,1.2252176870780005,8.20978750091028,-11.34493620379638,76.5531507936326,37.80433977357016,3.4922849069161463,5,-4.930004119873047,-4.000003814697266,-9.75250244140625,-8.53000259399414,8.669998168945312,2,0.07609813361478235,1.334721942904205,95.9499969482422,-3.658830815628574,94.29000091552734,-7.536070473493786,95.33000183105469,0.07609813361478235
5496,2022-05-05,91.19000244140624,93.48999786376952,89.20999908447266,92.48999786376952,2258300.0,-0.05970303892666762,1.5939422523390976,-0.515870324733123,43.68267303254805,45.04606515337249,-0.5882141706455428,0.9973613608520253,-0.9002411493685116,4.8401374129034025,8.108074566576459,7.7700042724609375,-2.9251629886570782,-0.8904983520507983,-7.78245758288449,6.001460878782893,-4.336477967467644,2.5554812633660475,-5.281236637435285,19.584601754685032,-19.002949962854586,3.4459796154168485,5,0.8599967956543111,1.7899971008300923,-3.9025020599365092,-2.7400016784667827,10.14999389648439,3,0.12282044794810387,1.3875020861645566,96.9800033569336,1.334721942904205,95.9499969482422,-3.658830815628574,94.29000091552734,0.12282044794810387
5497,2022-05-06,88.41000366210938,90.91999816894531,88.19000244140625,90.1500015258789,1618500.0,-0.03048578467889762,-1.50458288566059,1.3384646082878993,42.03581811509668,46.20549746220989,2.8960976053707697,3.602945334368229,1.776989706246411,7.4643769728671,7.9265059445624635,2.999999999999986,-2.813915295758477,-3.4424972534179688,-10.510027068028535,3.6250325611925973,-6.976262160723252,0.09126765388731428,-2.2330131803213646,2.4096526493560972,-36.51800501996797,3.533764907305286,5,4.879997253417969,4.569995880126953,-0.4600028991699219,0.039997100830078125,16.73999786376953,4,0.17373591612619732,1.5939422523390976,91.19000244140624,1.3875020861645566,96.9800033569336,1.334721942904205,95.9499969482422,0.17373591612619732
5498,2022-05-09,84.5199966430664,87.26000213623047,84.19999694824219,86.43000030517578,2421600.0,-0.04399962513190281,-1.4000011967663373,1.0977046017582706,37.15893082943387,46.68171860221922,6.909116522527626,7.190592945796581,5.293821373240306,11.17697807544269,8.028187723294785,4.2100067138671875,-2.4735157224153,-6.906504058837896,-14.665889994898194,0.8528818772224014,-10.786197026868052,-3.0268110908077404,14.800003051757812,2.439021553616547,-33.778467621096745,3.87969296803015,5,7.240001678466797,8.170001983642578,3.8225040435791016,3.930004119873047,18.280006408691392,0,0.2245622824275233,-1.50458288566059,88.41000366210938,1.5939422523390976,91.19000244140624,1.3875020861645566,96.9800033569336,0.2245622824275233
5499,2022-05-10,88.0,89.77999877929688,86.0199966430664,88.33000183105469,2404000.0,0.04117372805431918,1.3281777769379397,0.17277549650885968,48.58806314780404,47.777496548617975,3.923197864307909,3.329179373248209,1.6145887917750343,7.576165267591506,7.152377967486611,5.260002136230469,-1.6468008472800335,-3.076000595092779,-10.786973651722207,4.634972461536648,-6.931487123407493,0.7794859332219346,11.01759963989258,28.96343183119968,-10.238059328859666,3.855486528314711,5,3.759998321533203,4.689998626708984,1.2400016784667969,0.4500007629394531,6.769996643066406,1,0.2140908674760298,-1.4000011967663373,84.5199966430664,-1.50458288566059,88.41000366210938,1.5939422523390976,91.19000244140624,0.2140908674760298
5500,2022-05-11,87.83999633789062,91.41999816894531,87.36000061035156,88.76000213623047,2256200.0,-0.0018182234330610392,-3.319152648986466,2.787880889628705,53.425092778650985,48.51758975774919,4.349322847272177,3.312476845934839,1.6290364026361601,7.639069408672739,6.67187009133445,4.05999755859375,-0.9786767161422603,-3.0160041809081974,-10.837426642328765,4.80541828051237,-6.926715411618488,0.8947070498020935,10.881251248168951,39.18190560739917,-4.564636187497975,3.910711230710284,5,3.920001983642578,4.850002288818359,1.4000053405761719,0.6100044250488281,5.3300018310546875,2,0.1812386892310538,1.3281777769379397,88.0,-1.4000011967663373,84.5199966430664,-1.50458288566059,88.41000366210938,0.1812386892310538
5501,2022-05-12,87.95999908447266,89.44000244140625,84.45999908447266,85.76000213623047,2143100.0,0.0013661515435454685,-1.0750000794728092,-2.391285959514707,53.36538003041485,48.466455028845964,4.14296091208324,2.7232934021510005,1.3976551088391034,7.502951906188002,6.1723624027638095,4.980003356933594,-0.261576637659374,-2.5095012664794893,-10.085240749509424,5.066238216550445,-6.297371007994457,1.278368475035478,10.470823488830575,52.0775831096646,3.381194422482892,3.7878697415149647,5,2.799999237060547,4.729999542236328,1.2800025939941406,0.4050025939941406,4.050003051757827,3,0.20111417264133435,-3.319152648986466,87.83999633789062,1.3281777769379397,88.0,-1.4000011967663373,84.5199966430664,0.20111417264133435
5502,2022-05-13,92.45999908447266,93.0500030517578,90.5999984741211,90.5999984741211,2028700.0,0.051159618540677965,-1.6344126598685622,0.8454559956720465,56.16148562323086,49.28899573829763,-0.9017954314193588,-2.088560814581939,-2.9754600884227074,3.0682468561298606,5.5841104391652285,5.090003967285142,0.3106192179020866,2.1204986572265625,-5.208788051609432,9.449785366062557,-1.5441446971914274,5.785142011644552,5.686206976329359,93.33329310303226,41.75195893530625,3.664643354417995,5,-1.7000007629394531,0.22999954223632812,-3.2199974060058594,-4.094997406005859,-0.7999954223632812,4,0.09604150271843603,-1.0750000794728092,87.95999908447266,-3.319152648986466,87.83999633789062,1.3281777769379397,88.0,0.09604150271843603
5503,2022-05-16,93.25,94.97000122070312,92.3499984741211,93.23999786376952,1296600.0,0.008544245331493006,-1.9273758732242487,0.005377490832431736,58.71863597848831,49.51871905569911,-2.0728130405044425,-3.053216503696177,-3.5932527643283265,2.2373468428736487,5.520400307385945,2.6200027465820312,0.5109370839921326,2.921999740600583,-4.387233229755026,10.231232710956192,-0.7326167445772285,6.576616225778395,4.617281878550813,83.63462539390099,28.704325542730125,3.654616485177808,5,-2.490001678466797,-0.5600013732910156,-4.009998321533203,-4.884998321533203,-2.3899993896484375,0,0.12761395738207937,-1.6344126598685622,92.45999908447266,-1.0750000794728092,87.95999908447266,-3.319152648986466,87.83999633789062,0.12761395738207937
5504,2022-05-17,94.5999984741211,97.87999725341795,93.12999725341795,96.88999938964844,1704100.0,0.01447719543293391,1.2248261050570388,-228.95118230325977,58.42969712997058,50.17397518507091,-4.061564150389444,-4.562306222428873,-4.632847330197421,0.8481360472885768,5.801151518281121,4.75,0.18782785758561715,4.224498367309565,-3.187261322079422,11.636258056698551,0.5186185226150712,7.930378212004058,-10.400001525878906,75.55887312349282,20.1290159658177,3.7058798446944907,5,-3.5600013732910156,-1.9099998474121094,-5.359996795654297,-6.234996795654297,-1.0,1,0.08668081088690416,-1.9273758732242487,93.25,-1.6344126598685622,92.45999908447266,-1.0750000794728092,87.95999908447266,0.08668081088690416
5505,2022-05-18,93.58000183105469,96.12000274658205,93.06999969482422,94.6500015258789,1984500.0,-0.010782205703158021,-1.9186576671619207,0.4672485882294148,53.617693050697966,51.277866298198674,-3.9946579236038104,-3.3510413475723766,-3.401389393196638,1.8190783765486458,6.4246354159375105,3.0500030517578267,0.07948336082893093,2.974001693725583,-4.539749376544037,10.487752763995204,-0.7828738414092271,6.730877228860393,-9.106404876708979,67.95830097567584,15.957345552471281,3.756875535134811,5,-2.5400047302246094,-1.8200035095214844,-3.740001678466797,-5.215000152587891,2.299995422363267,2,0.012716336703648246,1.2248261050570388,94.5999984741211,-1.9273758732242487,93.25,-1.6344126598685622,92.45999908447266,0.012716336703648246
5506,2022-05-19,95.3499984741211,97.0,94.7699966430664,95.18000030517578,2530800.0,0.018914261684477074,-3.505032289884558,-0.15887683872025782,50.03403103225041,52.166556622326866,-5.713319290107236,-4.596690700168153,-5.059758196091877,0.016208616758461858,6.790949850887973,3.4199981689453125,-0.41578260650334187,4.261498260498044,-3.1646105654309906,11.687607086427079,0.5484438475335196,7.9745526734625685,-10.608273513793947,65.24726368784884,15.192085660503693,3.7130544129645187,5,-4.310001373291016,-3.5900001525878906,-5.509998321533203,-6.984996795654297,-1.6299972534179688,3,-0.022863139381879005,-1.9186576671619207,93.58000183105469,1.2248261050570388,94.5999984741211,-1.9273758732242487,93.25,-0.022863139381879005
5507,2022-05-20,96.87000274658205,99.61000061035156,94.91000366210938,97.98999786376952,2145300.0,0.015941314072212442,1.1559616010527163,-6.588277533434892,54.320161520277445,54.073360032420595,-6.601264875131747,-5.533253818475387,-6.2273408113486255,-1.5235332683597704,7.637161320466479,4.6999969482421875,-0.8470926562589511,5.2310024261474695,-2.19549698983829,12.657501842133229,1.5177527181545827,8.944252134140356,-11.865512340393082,62.258993697869954,12.698536215677635,3.7132497079928823,5,-4.835002899169936,-4.9650039672851705,-6.132501602172866,-8.505001068115249,-4.350006103515639,4,-0.05017033625017675,-3.505032289884558,95.3499984741211,-1.9186576671619207,93.58000183105469,1.2248261050570388,94.5999984741211,-0.05017033625017675
5508,2022-05-23,97.04000091552734,97.18000030517578,94.0199966430664,97.0,1978600.0,0.0017549103347300754,18.750041723291133,-0.03571525885558674,51.92104912848272,54.44369180805156,-5.373628775912749,-5.291723209970911,-5.950567420402109,-1.6821432921086625,8.359221463912888,3.160003662109375,-0.5333266215766486,4.967500686645508,-2.6648716887197423,12.599873062010758,1.1513144989628898,8.783686874328126,-11.451290101171878,60.7033740817605,13.147185490233056,3.8161861876826237,5,-5.005001068115234,-5.135002136230469,-6.302499771118164,-8.674999237060547,-3.6800003051757812,0,-0.055441026408287186,1.1559616010527163,96.87000274658205,-3.505032289884558,95.3499984741211,-1.9186576671619207,93.58000183105469,-0.055441026408287186
5509,2022-05-24,95.41000366210938,99.37999725341795,93.77999877929688,99.1999969482422,2260700.0,-0.016797168570071075,1.698798414554344,-94.74766355140223,47.290301665166865,53.76204835099777,-2.8854167821142624,-3.2013014729800773,-3.6398092510484616,-0.18584139744602624,9.336000469760004,5.5999984741210795,0.060641361602080224,2.9410034179687443,-4.508559193961474,10.390566029898963,-0.783777887996365,6.665784723933854,-9.26044125591406,35.7798721668294,-7.773446258997801,3.7247813059651067,5,-3.3750038146972656,-3.5050048828125,-4.885002136230469,-7.045001983642578,-1.94000244140625,1,-0.0476889516519825,18.750041723291133,97.04000091552734,1.1559616010527163,96.87000274658205,-3.505032289884558,95.3499984741211,-0.0476889516519825
5510,2022-05-25,97.48999786376952,99.43000030517578,95.33999633789062,97.8499984741211,2410000.0,0.021800588217419703,1.3238630698738985,0.0949871366972548,62.47029867295061,54.77370597794619,-3.858352105583961,-4.866887268186318,-5.0882017437114655,-2.3573378922630894,10.025230180400909,4.090003967285156,1.3300262799623255,4.5994976043701,-2.9905484019679704,12.18954361070817,0.8044746012010648,8.394520607539135,-10.802017929407953,63.63632794608364,16.346763548986686,3.7950230031690366,5,-2.384998321533189,-5.584999084472642,-7.2324962615966655,-9.12499618530272,-5.169998168945298,2,-0.03990152297555927,1.698798414554344,95.41000366210938,18.750041723291133,97.04000091552734,1.1559616010527163,96.87000274658205,-0.03990152297555927
5511,2022-05-26,101.48999786376952,102.33999633789062,98.7699966430664,99.0,3060800.0,0.041029850114362665,-1.4203350204182972,-6.9166490060608075,74.69787111683891,56.83330436612486,-6.411530009310738,-8.499312476046683,-9.011874571738716,-6.408306790111013,10.90926525635225,4.849998474121108,2.0281916124751262,8.089497756957996,-0.3688155787979781,16.54781109271397,3.860341089080009,12.318654424835984,-14.285137102368353,90.07010845151751,35.570828211096455,4.2291566678779855,5,-4.145000457763658,-8.22000122070311,-11.569997787475572,-13.12499618530272,-12.259994506835923,3,-0.055276389086951094,1.3238630698738985,97.48999786376952,1.698798414554344,95.41000366210938,18.750041723291133,97.04000091552734,-0.055276389086951094
5512,2022-05-27,104.0,104.08999633789062,101.43000030517578,103.11000061035156,2422700.0,0.02473152220970265,3.971992071075111,0.35742978040193973,88.80478992263306,60.17621035991872,-7.948282855071312,-10.884532052344554,-11.150136088227427,-8.906659583798728,10.737782774250446,2.6599960327148438,2.6937937403179575,10.165999984741205,0.4902295519099624,19.841770417572448,5.328114768325577,15.003885201156834,-15.887031104009466,99.12709641899372,36.47104534713476,4.837885216415624,5,-5.420001983642578,-9.855003356933594,-11.512500762939453,-15.634998321533203,-15.400001525878906,4,-0.09884614210862375,-1.4203350204182972,101.48999786376952,1.3238630698738985,97.48999786376952,1.698798414554344,95.41000366210938,-0.09884614210862375
5513,2022-05-31,103.7300033569336,107.1500015258789,103.18000030517578,106.6999969482422,2891900.0,-0.002596121567946197,1.0516787613184058,-3.337073739434583,85.92966943344143,63.23176283808215,-6.744633403045597,-10.404496612305621,-10.667640421925114,-8.592295660550747,11.084691842656328,3.970001220703125,3.4433758985500873,9.424003219604487,-1.2181651090155299,20.066171548224503,4.102919055294478,14.745087383914495,-14.33887226559105,74.4203630038923,7.1925048724896214,5.321084164310009,5,-3.6200027465820312,-8.055004119873047,-11.285003662109375,-15.365001678466797,-12.760002136230469,1,-0.10806908658137893,3.971992071075111,104.0,-1.4203350204182972,101.48999786376952,1.3238630698738985,97.48999786376952,-0.10806908658137893
5514,2022-06-01,100.76000213623048,103.7699966430664,98.5,103.44000244140624,2350600.0,-0.02863203629217459,2.1556972810482002,0.9023589522275429,76.15386920123298,65.73578241036381,-3.1390488341615566,-7.436962344327483,-7.474328530553052,-5.622849362345235,11.050077841584033,5.269996643066406,3.736378993751927,6.2135017395019645,-4.796153408611858,17.223156887615787,0.7086741654450606,11.718329313558868,-9.592984001434303,45.893339690082755,-23.854287162117302,5.50482757405691,6,-0.29500198364259234,-5.085002899169936,-8.737503051757827,-12.395000457763686,-14.050003051757827,2,-0.07344185558743732,1.0516787613184058,103.7300033569336,3.971992071075111,104.0,-1.4203350204182972,101.48999786376952,-0.07344185558743732
5515,2022-06-02,104.36000061035156,105.37000274658205,100.94000244140624,101.5,2050400.0,0.035728447774879823,-1.2261331963363515,-1.067164285327947,79.09866967438607,68.96518670393445,-5.642459646344832,-11.020761675762117,-10.991559649730135,-9.24223274335175,11.240667261285028,4.6100006103515625,4.005327819435436,9.444500350952154,-2.3735860343016384,21.262586736205947,3.535457158325258,15.35354354357905,-11.594684136447114,67.74565984548934,-4.062078112216312,5.909043192626893,6,-3.895000457763672,-8.685001373291016,-12.320001602172852,-16.669998168945312,-17.87000274658203,3,-0.10435031933650873,2.1556972810482002,100.76000213623048,1.0516787613184058,103.7300033569336,3.971992071075111,104.0,-0.10435031933650873
5516,2022-06-03,102.38999938964844,103.08999633789062,101.3499984741211,103.08000183105469,1009200.0,-0.018876975940796625,3.9014614227380187,-0.24125954341017858,69.35673610460458,70.63591721330414,-2.8707004845378776,-8.610107432596152,-8.984477065725315,-7.309495868187156,12.302218364821979,3.0100021362304688,4.188144802561112,6.914499282836914,-5.217544795973623,19.04654336164745,0.8484772434316454,12.980521322242183,-8.18621441054654,44.97108327681114,-23.117699828072105,6.066022039405266,6,-1.9249992370605469,-6.715000152587891,-10.844999313354492,-16.599998474121094,-13.0,4,-0.09834944579404192,-1.2261331963363515,104.36000061035156,2.1556972810482002,100.76000213623048,1.0516787613184058,103.7300033569336,-0.09834944579404192
5517,2022-06-06,103.7699966430664,107.23999786376952,102.58999633789062,106.29000091552734,1585800.0,0.013477851954724063,1.104073960278808,3.652167182662539,70.04573859944114,72.64977159896618,-3.541421853050039,-9.254873064541755,-10.203885289672655,-8.775634886528508,13.818972734755915,4.8499984741210795,4.737358686134044,7.526496887207031,-4.6668300870423,19.719823861456362,1.429833400082373,13.62316037433169,-8.271590009286811,60.297459166580204,-5.584259679540999,6.0966634871246645,6,-3.259998321533203,-8.049999237060547,-12.577497482299805,-18.08499526977539,-15.829994201660156,0,-0.1401175075310589,3.9014614227380187,102.38999938964844,-1.2261331963363515,104.36000061035156,2.1556972810482002,100.76000213623048,-0.1401175075310589
5518,2022-06-07,103.5,103.5999984741211,101.08999633789062,103.31999969482422,1864500.0,-0.002601875800334663,12.210633043548096,-0.07142857142857142,67.68682099928772,74.91605152497961,-2.524149075339764,-7.89480597786509,-9.821482885457542,-8.632066740231593,14.646457517258526,2.6800003051757812,5.354743326857161,6.307500076293948,-4.963525207621274,17.57852536020917,0.6719874343363301,11.943012718251566,-6.59260241862161,57.20825196910889,-7.141646072852687,5.6355126419576145,6,-2.210002899169922,-7.780002593994141,-10.985000610351562,-17.814998626708984,-17.06999969482422,1,-0.14396136739979615,1.104073960278808,103.7699966430664,3.9014614227380187,102.38999938964844,-1.2261331963363515,104.36000061035156,-0.14396136739979615
5519,2022-06-08,106.83999633789062,107.19000244140624,104.31999969482422,107.0,2363900.0,0.032270496018266925,9.629471602148007,-0.8889077268681389,74.12664470761743,76.21120108438703,-4.550867288391544,-10.277943341112433,-13.013102789125725,-12.003072123032752,16.166372831227843,3.690002441406236,5.841885028997709,8.705496597290036,-2.4795113304241454,19.890504525004218,3.1129926334329383,14.298000561147134,-8.692686722625297,93.65076481708233,28.52806188427256,5.5925039638570935,6,-3.9699974060058594,-11.119998931884766,-14.324996948242188,-21.15499496459961,-19.079994201660156,2,-0.14853983209618693,12.210633043548096,103.5,1.104073960278808,103.7699966430664,3.9014614227380187,102.38999938964844,-0.14853983209618693
5520,2022-06-09,103.76000213623048,105.91000366210938,103.69000244140624,104.61000061035156,2113400.0,-0.02882810096622801,-3.484860628385933,5.3123688727826694,64.60578339817047,75.08985800453499,-0.545283044430704,-6.265336517839685,-9.820686497231392,-9.007279886943678,17.805513476609132,3.149993896484389,6.392419638044899,4.829502105712905,-5.504326438322778,15.163330649748588,-0.33741216630492943,9.996416377730739,-4.521569931144654,43.41471765664789,-20.796145567010903,5.1669142720178405,6,-0.8900032043457173,-8.040004730224624,-11.245002746582045,-18.075000762939467,-13.59000396728517,3,-0.16432153720826093,9.629471602148007,106.83999633789062,12.210633043548096,103.5,1.104073960278808,103.7699966430664,-0.16432153720826093
5521,2022-06-10,105.6500015258789,108.7699966430664,105.62000274658205,108.0,3569900.0,0.018215105539097554,-1.6141071219407377,2.7647090502733587,65.05488145647266,72.45097928607272,-1.9926811084008733,-7.1275254456334665,-11.512731839366921,-10.945478998113913,19.354240434302877,5.009994506835923,7.3501637461916545,5.835001373291021,-3.527814878843742,15.197817625425785,1.1535932472236397,10.516409499358403,-5.451381441751039,59.37506519257764,-4.872735453658009,4.681408126067379,6,-2.015003204345703,-9.16500473022461,-13.135002136230469,-20.75,-11.45999908447267,4,-0.1813535578361174,-3.484860628385933,103.76000213623048,9.629471602148007,106.83999633789062,12.210633043548096,103.5,-0.1813535578361174
5522,2022-06-13,101.33999633789062,103.95999908447266,99.83999633789062,103.4800033569336,2388300.0,-0.04079512660425799,1.6580675964688192,0.9106418759881696,56.45645342916288,69.17617750781955,2.123646266167654,-2.2326098849117813,-6.975659687839482,-6.736688849942055,20.693179008049203,5.810005187988281,7.630635280162892,1.080996322631833,-7.632972063399208,9.794964708662874,-3.2759878703836876,5.437980515647354,7.430000305175781,16.797311855976176,-45.920183451398096,4.3569841930155215,6,2.295001983642578,-4.854999542236328,-8.824996948242188,-16.43999481201172,-1.349998474121108,0,-0.11791984783972342,-1.6141071219407377,105.6500015258789,-3.484860628385933,103.76000213623048,9.629471602148007,106.83999633789062,-0.11791984783972342
5523,2022-06-14,105.1500015258789,107.08000183105469,102.4499969482422,103.33999633789062,2224400.0,0.03759626332810262,-1.5793870563958394,-0.8457940426745575,63.7260444350021,67.79530808934945,-1.635767950737872,-5.381287280001445,-10.70693960994194,-10.625184948012958,21.93338726125557,5.7400054931640625,7.30885006444359,4.296001434326172,-4.01883282553726,12.610835694189603,0.13858430439445613,8.453418564257888,3.6199951171875,59.46254206632703,-6.387165298705725,4.157417129931714,6,-0.8450050354003906,-8.66500473022461,-12.01500129699707,-20.25,-10.099998474121108,1,-0.1636709351852651,1.6580675964688192,101.33999633789062,-1.6141071219407377,105.6500015258789,-3.484860628385933,103.76000213623048,-0.1636709351852651
5524,2022-06-15,102.8000030517578,103.54000091552734,100.0,102.93000030517578,2716700.0,-0.022349010366326416,4.2444517284836705,-0.07182148110993404,57.42658226740533,65.3872983774627,1.1555551705410068,-2.5143803198591996,-8.376757683630714,-8.266428584463696,22.595254615647555,5.150001525878906,6.326883951446149,1.5360027313232223,-6.273716101668953,9.345721564315397,-2.3688566851728723,5.440862147819317,5.7913935852050855,33.14677057907343,-31.62042422545376,3.9048594164960875,6,1.5049934387207173,-6.185005187988267,-10.575004577636705,-17.900001525878892,-5.990005493164034,2,-0.15924126712661713,-1.5793870563958394,105.1500015258789,1.6580675964688192,101.33999633789062,-1.6141071219407377,105.6500015258789,-0.15924126712661713
5525,2022-06-16,94.7699966430664,98.1999969482422,93.6999969482422,97.80999755859376,2987100.0,-0.07811290048939434,1.356021130628409,23.385116497444585,41.55354270121235,62.29805466597467,8.584961875988398,5.912484754990913,-0.3987114716786948,-0.24712536595033896,22.897211385836368,9.100006103515597,5.350786555694015,-6.553503417968756,-14.131422321059048,1.024415485121537,-10.342462869513895,-2.7645439664236164,13.646371987915032,7.100197189729846,-52.216400507982435,3.7889594515451464,6,6.465000152587891,1.845001220703125,-2.5449981689453125,-9.8699951171875,-0.43999481201171875,3,-0.07396850010703049,4.2444517284836705,102.8000030517578,-1.5793870563958394,105.1500015258789,1.6580675964688192,101.33999633789062,-0.07396850010703049
5526,2022-06-17,93.16999816894531,97.1999969482422,92.80999755859376,96.9800033569336,5158700.0,-0.01688296434310521,1.0658857742951635,1.25329080281785,36.068943669270105,58.522855229289,9.766630055059125,7.7374945069391,1.1725398710374577,1.2795867095373126,23.019417241219912,4.3899993896484375,4.684658447121393,-8.044501876831049,-16.035645825142737,-0.05335792851936105,-12.0400738509869,-4.048929902675198,14.657715594726554,2.522778574399576,-49.61998675808488,3.995571974155847,6,7.619998931884766,3.4449996948242188,-0.9449996948242188,-8.269996643066406,2.94000244140625,4,-0.03219920638573048,1.356021130628409,94.7699966430664,4.2444517284836705,102.8000030517578,-1.5793870563958394,105.1500015258789,-0.03219920638573048
5527,2022-06-21,92.01000213623048,93.33000183105469,90.33000183105469,91.2699966430664,3219000.0,-0.012450317221337825,-1.2900806038298467,-0.19422689908587937,35.26156584517622,54.92004910105439,10.150472765537316,8.97486919980669,2.3496793664444766,2.3885059116536382,22.796249302767592,3.0,3.4452812416182894,-8.9614978790283,-17.763345260477422,-0.15965049757917882,-13.362421569752854,-4.560574188303747,14.916648655136697,10.029852568213704,-37.671712778894154,4.40092369072456,6,7.539997100830064,7.539997100830064,-0.2850036621093892,-7.110000610351577,4.1100006103515625,1,0.02369307960615008,1.0658857742951635,93.16999816894531,1.356021130628409,94.7699966430664,4.2444517284836705,102.8000030517578,0.02369307960615008
5528,2022-06-22,91.66000366210938,93.37000274658205,89.01000213623047,89.37000274658203,1983800.0,-0.0038039176828068566,-1.8970083162876146,3.094572860176859,37.74905695609272,50.87809490644053,9.660221029442411,9.382174821920785,2.710851106834099,2.720320878706218,22.836728102845182,4.360000610351577,2.673060185739587,-9.042496490478513,-18.642874969215384,0.5578819882583588,-13.842685729846949,-4.242307251110077,13.938915212432804,18.238140044820728,-28.465601446148273,4.800189239368438,6,7.2299957275390625,7.2299957275390625,0.06499481201171875,-6.760002136230469,1.3199996948242188,2,0.09087926978889715,-1.2900806038298467,92.01000213623048,1.0658857742951635,93.16999816894531,1.356021130628409,94.7699966430664,0.09087926978889715
5529,2022-06-23,90.86000061035156,92.83000183105469,89.93000030517578,91.70999908447266,1830500.0,-0.00872794042979641,-1.1402232513618895,-0.37117822458396493,30.343620501345015,47.07118791790437,8.889955173019288,10.354717070435285,3.449452944131508,3.4676049357526324,22.53029879497656,2.9000015258789062,1.6718380974666047,-9.614999389648432,-19.932319213893578,0.7023204345967144,-14.773659301771005,-4.456339477525859,13.080026590359438,20.130571474350162,-22.923749094313607,5.158659912122576,6,8.029998779296875,8.029998779296875,0.8649978637695312,-5.959999084472656,0.6800003051757812,3,0.04611492860730704,-1.8970083162876146,91.66000366210938,-1.2900806038298467,92.01000213623048,1.0658857742951635,93.16999816894531,0.04611492860730704
5530,2022-06-24,93.5999984741211,93.70999908447266,91.93000030517578,92.83000183105469,2027000.0,0.030156260679766733,2.595964889296476,-0.9058800297995709,37.48219499745432,44.00755608912455,5.092757642665617,7.7032999282058086,0.7679260996188617,0.5791544770449093,22.139977059860286,2.8499984741210938,0.7799106340958275,-6.680501556396479,-17.37454784053672,4.0135447277437635,-12.027524698466607,-1.3334784143263505,8.847026220141856,56.0439468308182,12.68548011891906,5.347023142070121,6,4.445003509521484,5.290000915527344,-1.7350006103515625,-8.699996948242188,-3.0,4,0.034294862572676,-1.1402232513618895,90.86000061035156,-1.8970083162876146,91.66000366210938,-1.2900806038298467,92.01000213623048,0.034294862572676
5531,2022-06-27,95.87999725341795,97.6500015258789,94.9499969482422,97.0,2309700.0,0.024358961714376903,1.2314033953876835,-1.454555362893256,39.04470897912708,42.072917816898354,1.4316989620294578,5.250669073020731,-1.5371233050162658,-1.8177467052742031,21.292701929365798,4.0500030517578125,-0.6720455452719705,-4.1200027465820455,-14.973577539636722,6.733572046472631,-9.54679014310939,1.3067846499452997,5.223325185041745,79.5138379919148,36.71598738084536,5.426787396527339,6,2.1650047302246236,3.010002136230483,-4.479999542236314,-10.979995727539048,-5.369995117187472,0,-0.016165993604135287,2.595964889296476,93.5999984741211,-1.1402232513618895,90.86000061035156,-1.8970083162876146,91.66000366210938,-0.016165993604135287
5532,2022-06-28,93.72000122070312,96.73999786376952,92.66000366210938,96.16000366210938,2075400.0,-0.0225281194679825,1.2666692098046546,2.1785682658837198,37.09762486240916,39.1142045310547,2.6788362905524394,6.957752909176747,0.5925163178192179,0.21575132935453212,20.02457882914,4.079994201660142,-1.7492277625604231,-5.765998840332031,-16.794238890960997,5.262241210296935,-11.280118865646514,-0.25187881501754816,6.17398918753365,54.5138821435068,12.979574444580209,5.514120025314486,6,2.5550003051757812,5.1699981689453125,-2.3200035095214844,-8.819999694824219,-4.720001220703125,1,0.025501486966695408,1.2314033953876835,95.87999725341795,2.595964889296476,93.5999984741211,-1.1402232513618895,90.86000061035156,0.025501486966695408
5533,2022-06-29,92.5199966430664,93.58999633789062,91.87999725341795,92.2699966430664,2017300.0,-0.012804145988120519,-2.320390506947878,-0.1024589138754784,29.97763025814274,36.064320974469965,2.1220207689082713,7.66801451395726,1.7985301725396141,1.3086189290570474,18.319408864537778,1.8400039672851705,-3.1272498272475246,-6.405503082275388,-17.66264397884902,4.851637814298243,-12.034073530562196,-0.7769326339885794,6.285594937969734,33.54917005641007,-1.3352229941257932,5.628570448286814,6,1.0850028991699219,6.370002746582031,-0.5499973297119141,-7.6199951171875,-3.5399932861328125,2,0.03891057321807012,1.2666692098046546,93.72000122070312,1.2314033953876835,95.87999725341795,2.595964889296476,93.5999984741211,0.03891057321807012
5534,2022-06-30,93.36000061035156,93.4499969482422,90.30999755859376,91.9000015258789,1936800.0,0.009079161238254363,2.82928678759001,5.839996337890625,34.48687674048341,35.2791358677223,-0.22112126950267452,6.582693847297122,0.9689399125467304,0.3577703107776671,17.768150619187274,3.1399993896484375,-3.9851163482783107,-5.195499038696283,-16.682853007387052,6.291854929994486,-10.939176023041668,0.5481779456491012,4.4660320262040045,41.55315263250338,7.427735133173087,5.743676984345385,6,-0.029998779296875,5.529998779296875,-1.3900012969970703,-8.459999084472656,-3.9000015258789062,3,-0.004070236192520338,-2.320390506947878,92.5199966430664,1.2666692098046546,93.72000122070312,1.2314033953876835,95.87999725341795,-0.004070236192520338
5535,2022-07-01,93.47000122070312,95.55999755859376,92.51000213623048,92.8000030517578,1355200.0,0.0011782413199701303,-3.8799926757813608,0.4589031432080154,30.812861894314892,34.69512678161617,-0.5977819653207916,5.9184526952619905,1.021719414857614,0.16054980950568165,16.807267685659177,3.0499954223632812,-5.568976690419333,-4.540998458862305,-15.901568674620606,6.819571756895996,-10.221283566741448,1.1392866490168387,3.474428365819932,43.051797740078825,11.619614146877513,5.680285107879148,7,-0.1399993896484375,5.4199981689453125,-1.5000019073486328,-8.569999694824219,-4.090003967285156,4,-0.02064833935990462,2.82928678759001,93.36000061035156,-2.320390506947878,92.5199966430664,1.2666692098046546,93.72000122070312,-0.02064833935990462
5536,2022-07-05,92.31999969482422,92.79000091552734,89.91999816894531,92.11000061035156,1788700.0,-0.012303429023858725,3.991302501774661,0.31343232594683795,34.2197451761714,34.579368929504525,0.46820416437930135,6.6144815899701115,2.4299122482201483,1.1431081927190974,15.959919129031967,3.5500030517578125,-6.857712529899061,-5.1875,-16.623258662627308,6.248258662627308,-10.905379331313654,0.5303793313136538,3.8309871466695853,35.19063978405016,1.8284570863834873,5.7178793313136556,7,1.0100021362304688,6.569999694824219,1.1849994659423828,-7.4199981689453125,-2.5,1,-0.01863086250421153,-3.8799926757813608,93.47000122070312,2.82928678759001,93.36000061035156,-2.320390506947878,92.5199966430664,-0.01863086250421153
5537,2022-07-06,89.2300033569336,91.06999969482422,87.0199966430664,91.01000213623048,2160300.0,-0.03347049770477695,3.2631748020366533,-8.476221616712147,21.428575340680098,32.765982083347566,3.489327316432025,9.021882928099444,5.742359026191366,3.978611907027087,14.647048868241857,5.3000030517578125,-6.946384144726139,-7.550496673583979,-19.15735711549806,4.056363768330101,-13.353926894541019,-1.7470664526269388,6.3299942016601705,25.878295982954423,-4.009597532043163,5.803430220957043,7,3.1049957275390625,8.664993286132812,6.077493667602539,-3.4600067138671875,2.2899932861328125,2,0.014344937029495464,3.991302501774661,92.31999969482422,-3.8799926757813608,93.47000122070312,2.82928678759001,93.36000061035156,0.014344937029495464
5538,2022-07-07,88.5999984741211,89.45999908447266,87.02999877929688,88.98999786376953,2380400.0,-0.007060460149176384,2.6541307664949576,0.21910093095821656,22.83856012874817,31.932086486392365,4.06734820306491,8.936564704164851,6.5111628326636435,4.4206872184109045,13.633517295267264,2.4300003051757812,-6.690270493127073,-7.435501480102545,-19.13871442501744,4.267711464812351,-13.287107952559992,-1.583895007645097,5.935198974609392,18.501190417695877,-10.521132738761874,5.8516064724574495,7,3.7350006103515625,9.294998168945312,7.76249885559082,4.474998474121094,3.279998779296861,3,0.004514689986092391,3.2631748020366533,89.2300033569336,3.991302501774661,92.31999969482422,-3.8799926757813608,93.47000122070312,0.004514689986092391
5539,2022-07-08,90.97000122070312,91.4499969482422,87.3499984741211,88.08999633789062,1754200.0,0.0267494671263937,1.1354179084312752,-7.3846394616377795,40.72266894654393,32.292139147402324,1.916086984459895,5.603980023091992,4.339052111953407,1.9426485402935185,11.92863462089035,4.099998474121108,-6.227726927210895,-4.271998977661127,-15.002319676505891,6.458321721183637,-9.63715932708351,1.093161371761255,2.6633721313476713,46.25297604423969,13.860420722593943,5.365160349422383,7,1.3649978637695312,6.924995422363281,6.92249870300293,3.634998321533203,1.4599990844726562,4,-0.021875319743500765,2.6541307664949576,88.5999984741211,3.2631748020366533,89.2300033569336,3.991302501774661,92.31999969482422,-0.021875319743500765
5540,2022-07-11,86.70999908447266,88.29000091552734,86.0199966430664,87.69999694824219,1827100.0,-0.04682864767578976,1.0921642460104,-0.343748675454584,36.041492815545745,31.95844846255995,5.6948343814846965,8.981638591523975,8.700589053515756,6.085511793158588,10.374059202843911,4.950004577636719,-5.994212890430148,-7.679500961303717,-18.268646562899065,2.9096446402916314,-12.974073762101398,-2.3849281605060355,6.129769062500017,10.192053263733465,-24.905669346160664,5.294572800797676,7,4.6699981689453125,10.68499755859375,11.360000610351562,8.96500015258789,6.470001220703125,0,0.03171491210974353,1.1354179084312752,90.97000122070312,2.6541307664949576,88.5999984741211,3.2631748020366533,89.2300033569336,0.03171491210974353
5541,2022-07-12,86.48999786376953,87.86000061035156,86.27999877929688,86.61000061035156,1152900.0,-0.002537207046776735,-4.8518487121886436,0.1212151570965082,37.56756478108458,32.010664009079434,4.964902145734399,8.108340812419556,8.949771401607578,6.155727715711123,8.360421328743703,1.5800018310546875,-5.424007348056207,-6.941501998901373,-16.6733323113028,2.790328313500055,-11.807417155102087,-2.075586842700659,5.395002272656271,8.65563893716777,-28.38971813148723,4.86591515620071,7,4.299999237060547,10.904998779296875,11.580001831054688,9.185001373291016,5.090003967285156,1,0.033414261313782,1.0921642460104,86.70999908447266,1.1354179084312752,90.97000122070312,2.6541307664949576,88.5999984741211,0.033414261313782
5542,2022-07-13,89.38999938964844,90.43000030517578,86.4800033569336,86.4800033569336,1637900.0,0.03352990631872488,-1.7147782360081696,-24.24941191429843,45.41413561016932,33.725831270415725,1.5489902906750501,4.497775825204201,5.9830096950964275,3.116014420835043,7.385250268337369,3.9499969482421875,-5.276886145776231,-3.4440006256103572,-12.580564117096145,5.692562865875431,-8.012282371353251,1.1242811201325367,1.6739002577070465,62.06266219487676,21.70315306688172,4.56828174574289,7,1.3999977111816406,8.004997253417969,8.680000305175781,6.284999847412109,-3.279998779296875,2,0.004810384921264177,-4.8518487121886436,86.48999786376953,1.0921642460104,86.70999908447266,1.1354179084312752,90.97000122070312,0.004810384921264177
5543,2022-07-14,87.94000244140625,89.19000244140625,86.9800033569336,88.33000183105469,1210200.0,-0.01622101978009527,1.0947852561089375,-0.1340205915279522,44.25197418021584,34.810842097052664,2.5490535912264107,4.840510318998142,7.3815483886364746,4.422357445972395,5.921902588350836,2.4099960327148438,-5.419250827347952,-4.033497619628903,-11.345677504554516,3.278682265296709,-7.6895875620917025,-0.37740767716610435,2.4899978637695312,35.35922081826999,-7.246853719724989,3.6560899424628053,7,2.849994659423828,9.454994201660156,10.174995422363281,7.779994964599609,-3.2400054931640625,3,0.04070950764466352,-1.7147782360081696,89.38999938964844,-4.8518487121886436,86.48999786376953,1.0921642460104,86.70999908447266,0.04070950764466352
5544,2022-07-15,86.43000030517578,86.91000366210938,83.20999908447266,86.4800033569336,1396200.0,-0.01717082208675824,7.131845467654851,0.12821315387925974,35.16757512282149,35.29469912244228,3.3220014118384427,5.334746820904755,8.767970134547326,5.799543298780833,5.156511334784812,4.730003356933594,-5.355634244555901,-4.724999618530276,-10.420635116904478,0.9706358798439254,-7.572817367717377,-1.8771818693431754,4.0,44.59834731703193,3.5395575115482956,2.8478177491871026,7,1.5699996948242188,9.55999755859375,12.074996948242188,9.289997100830078,-0.7099990844726562,4,0.0630567734467058,1.0947852561089375,87.94000244140625,-1.7147782360081696,89.38999938964844,-4.8518487121886436,86.48999786376953,0.0630567734467058
5545,2022-07-18,87.76000213623047,89.68000030517578,87.55999755859375,88.62000274658203,1598500.0,0.015388196533131726,-2.3650576438674675,17.19896246566982,32.51509613621714,35.10529367355848,1.2257594717862048,3.6392319309736365,7.294089425376214,4.457275718836712,5.300841450937238,3.25,-4.905079381436892,-3.0444980621337834,-8.665737113892007,2.57674098962444,-5.855117588012888,-0.2338785362546787,-4.5500030517578125,63.01942219498278,25.716826867676943,2.8106195258791096,7,-0.4300041198730469,8.229995727539062,11.534996032714844,7.959995269775391,-0.20999908447265625,0,0.053213286864966625,7.131845467654851,86.43000030517578,1.0947852561089375,87.94000244140625,-1.7147782360081696,89.38999938964844,0.053213286864966625
5546,2022-07-19,90.16999816894531,91.69000244140624,88.5999984741211,89.37999725341797,1722300.0,0.027461212101770327,-1.6297923180063447,-0.9186050637852415,42.43715262224089,37.43958003817634,-1.7000669505197834,1.0466204361758003,4.951910000896305,2.045869746867936,5.485133629296631,3.930000305175767,-4.711782375013286,-0.48450202941894815,-5.999058316237367,5.03005425739947,-3.2417801728281574,2.272776113990261,-6.959999084472656,82.07542841102641,45.01049131042964,2.757278143409211,7,-2.7199974060058594,5.819999694824219,9.125,5.549999237060547,-1.9799957275390625,1,0.03338141507545367,-2.3650576438674675,87.76000213623047,7.131845467654851,86.43000030517578,1.0947852561089375,87.94000244140625,0.03338141507545367
5547,2022-07-20,94.19000244140624,94.37000274658205,90.3499984741211,91.75,3209200.0,0.044582503649705396,1.8714284935776726,3.0886071059518687,53.176121663955676,40.810420208754955,-5.523343555691426,-2.953096542676164,1.1374547503957473,-1.971982002222731,5.685559716515499,4.200004577636733,-4.328766003600265,3.426502227783189,-2.2835782948822754,9.136582750448653,0.5714619664504568,6.281542489115921,-10.640803222656231,98.38709456891175,58.36265247333574,2.855040261332735,7,-5.400001525878892,0.9549980163574361,5.869995117187514,2.294994354248061,-2.0100021362304545,2,-0.027709953739253557,-1.6297923180063447,90.16999816894531,-2.3650576438674675,87.76000213623047,7.131845467654851,86.43000030517578,-0.027709953739253557
5548,2022-07-21,99.98999786376952,101.91999816894531,98.6500015258789,98.7300033569336,2821300.0,0.06157761197608358,-3.6056350135932345,0.516390674637914,60.60799301562669,43.01990066087526,-10.658626643982103,-8.534605747409543,-4.259951481545912,-7.846568997862349,6.11320281752851,7.729995727539077,-3.905864700806262,8.809997940063468,1.7653442259965004,15.854651654130436,5.287671083029991,12.332324797096945,-15.791550433349585,89.68465847346036,47.794187685221715,3.522326857033484,7,-7.424999237060533,-4.844997406005845,0.06999969482423296,-3.50500106811522,-9.930000305175767,3,-0.13881385688525194,1.8714284935776726,94.19000244140624,-1.6297923180063447,90.16999816894531,-2.3650576438674675,87.76000213623047,-0.13881385688525194
5549,2022-07-22,95.0500030517578,98.31999969482422,94.29000091552734,96.7699966430664,1661400.0,-0.049404889664485974,-1.487655207653889,-1.3650802300938807,52.18958114034065,44.81413269696358,-5.675902236975546,-3.4410352675170657,0.9213417929130827,-2.940712666980957,6.252594391579809,5.699996948242173,-2.905889654403339,3.6605030059814254,-3.590277886924838,10.911283898887689,0.035112559528286624,7.285893452434564,-9.433831562255833,52.15881040955386,9.984996863095972,3.625390446453134,7,-2.485004425048814,-1.6750030517577983,5.344993591308608,1.4349937438964986,-7.499999999999986,4,-0.10889011858189734,-3.6056350135932345,99.98999786376952,1.8714284935776726,94.19000244140624,-1.6297923180063447,90.16999816894531,-0.10889011858189734
5550,2022-07-25,96.80999755859376,97.72000122070312,94.6500015258789,95.26000213623048,1952500.0,0.018516511839327343,-1.216608964136271,-0.9011634870011414,56.11883142362777,46.87538454613505,-6.540331825651293,-5.215621921832707,-0.5667697245243204,-4.6954187525803235,6.569741093200074,3.0699996948242188,-1.8620712916554112,5.259997558593767,-2.330938132625377,12.850933249812911,1.464529712984202,9.055465404203332,-9.889519934736327,61.63663117547104,17.81199341736486,3.7954678456095703,7,-4.24499893188478,-4.24499893188478,3.6499996185302592,-0.32500076293946734,-9.860000610351577,0,-0.11455424664357083,-1.487655207653889,95.0500030517578,-3.6056350135932345,99.98999786376952,1.8714284935776726,94.19000244140624,-0.11455424664357083
5551,2022-07-26,94.33000183105469,98.66000366210938,93.56999969482422,96.98999786376952,1751600.0,-0.02561714482058608,-1.4354084189814942,-1.7161315409945714,57.06762651570274,48.17021686897209,-3.164008182168388,-3.0121356501103236,2.158028224577663,-2.206778424051521,6.783335782910887,5.090003967285156,-1.6595870073598888,2.857501602172846,-4.577343199940216,10.292346404285908,-0.8599207988836781,6.57492400322937,-6.209562563590225,34.39933847806434,-11.21226628761437,3.7174224010565284,7,-1.7650032043457031,-1.7650032043457031,4.594995498657227,2.1549949645996094,-5.819999694824219,1,-0.07187531694783467,-1.216608964136271,96.80999755859376,-1.487655207653889,95.0500030517578,-3.6056350135932345,99.98999786376952,-0.07187531694783467
5552,2022-07-27,96.11000061035156,96.9000015258789,94.86000061035156,95.54000091552734,1330100.0,0.018869911425262842,-1.1139902517699798,-0.21428591915698048,60.08595828238359,49.92954843587962,-4.347741151909716,-4.852701610995155,0.5034920547312822,-3.874446144530765,7.352279512559814,2.5699996948242188,-0.8891570141100544,4.518000411987302,-3.1423541362926386,12.178354960267242,0.6878231378473316,8.348177686127272,-6.885596630768632,30.419178199846314,-17.852467952801618,3.830177274139971,7,-3.545001983642578,-3.545001983642578,2.592496871948242,0.3749961853027344,-7.980003356933594,2,-0.08240555736810895,-1.4354084189814942,94.33000183105469,-1.216608964136271,96.80999755859376,-1.487655207653889,95.0500030517578,-0.08240555736810895
5553,2022-07-28,96.12000274658205,97.77999877929688,94.5,95.72000122070312,1619500.0,0.0001040696719067924,-1.3098550685704307,0.7017574386636756,57.384576102417284,52.39810410027915,-3.436802232974145,-4.826635916442356,0.5961875336861908,-3.754312803624515,7.866065900855269,3.279998779296875,-0.08626703793788693,4.348002243042004,-3.569048358146418,12.265052844230425,0.38947694244779996,8.306527543636207,-5.879951231850129,50.098252735113604,1.5063513268070352,3.9585253005942103,7,-1.3800048828125142,-3.555004119873061,3.4299964904785014,0.3649940490722514,-7.600006103515639,3,-0.0409904528591617,-1.1139902517699798,96.11000061035156,-1.4354084189814942,94.33000183105469,-1.216608964136271,96.80999755859376,-0.0409904528591617
5554,2022-07-29,92.9800033569336,94.06999969482422,91.33000183105469,92.08999633789062,2106600.0,-0.03266749167628491,-1.2738608915326244,2.225009059871366,59.28889941808601,55.37297113159792,0.8158159888312468,-1.809329919507178,3.7609937293350697,-0.44219690127351896,7.888624061213734,4.790000915527358,0.2788345320110466,1.2270027160644474,-6.675812707799423,9.129818139928318,-2.724404995867488,5.178410427996383,-1.805556109864611,22.510247117380235,-29.660919608374034,3.9514077119319375,7,2.2799949645996094,-0.4150047302246094,5.909996032714844,3.504993438720703,-6.19000244140625,4,-0.03140466436778311,-1.3098550685704307,96.12000274658205,-1.1139902517699798,96.11000061035156,-1.4354084189814942,94.33000183105469,-0.03140466436778311
5555,2022-08-01,91.54000091552734,91.61000061035156,88.37999725341797,90.36000061035156,1815000.0,-0.015487227246898883,3.893945611652169,1.3258325832583258,57.22048195452206,57.01556327962916,3.1831402854903814,-0.549505303309715,5.242464056462765,1.1169911140599709,8.400284602748375,4.600006103515625,0.8009575531727648,-0.11649971008300497,-7.978063342490145,7.745063922324135,-4.047281526286582,3.8142821061205723,10.379997253417969,30.7393160712205,-25.82356263872032,3.9307818162035706,8,3.609996795654297,1.0249977111816406,7.349998474121094,4.944995880126953,-4.319999694824219,0,-0.04358747895853177,-1.2738608915326244,92.9800033569336,-1.3098550685704307,96.12000274658205,-1.1139902517699798,96.11000061035156,-0.04358747895853177
5556,2022-08-02,90.5999984741211,91.9000015258789,86.93000030517578,88.0,2081500.0,-0.01026876154691847,-1.097047873667471,2.2033879675427537,51.832777287923655,56.86630279340338,4.683022622807442,0.26881424611886473,6.156805438942314,2.1101301471295812,8.55821667273101,4.970001220703125,1.7410955477636918,-0.9705020904541044,-8.839132863026933,6.898128682118724,-4.904817476740519,2.96381329583231,11.049199676513666,33.82487267347382,-21.131774894695454,3.9343153862864115,8,3.825000762939453,1.9650001525878906,7.867502212524414,5.884998321533203,-5.099998474121094,1,-0.04028699323788054,3.893945611652169,91.54000091552734,-1.2738608915326244,92.9800033569336,-1.3098550685704307,96.12000274658205,-0.04028699323788054
5557,2022-08-03,90.51000213623048,91.31999969482422,88.72000122070312,90.5999984741211,2182900.0,-0.0009933370795399687,2.398693527475815,-0.034613996425914534,54.060032875111474,56.138751666679454,4.689238320528233,0.4844602087388381,6.1705640993449435,2.3626541499269678,8.231437985394919,2.5999984741210938,2.7145446293671114,-1.124498367309556,-8.933571679950063,6.684574945330951,-5.029035023629817,2.7800382890107045,10.550428100585918,32.99541322142628,-23.430578527524666,3.904536656320255,8,2.284999847412095,2.0549964904785014,7.957498550415025,5.974994659423814,-3.0200042724609517,2,-0.022097005334169917,-1.097047873667471,90.5999984741211,3.893945611652169,91.54000091552734,-1.2738608915326244,92.9800033569336,-0.022097005334169917
5558,2022-08-04,89.0,90.2699966430664,87.5999984741211,89.5199966430664,1709900.0,-0.016683262629446305,1.6435669367174663,5.777975584944961,54.06003287511145,56.34657963720956,5.002425335169107,2.135451681393249,7.579729958021005,4.070206759961877,7.961531472860239,2.910003662109389,3.244544197546375,-2.6545005798339787,-10.432839108770295,5.123837949102338,-6.543669844302144,1.2346686846341868,11.495213039550777,28.991594842785307,-27.7354246745226,3.8891692644681584,8,3.795001983642578,3.5649986267089844,8.582500457763672,7.484996795654297,-1.5400009155273438,3,-0.009775311759348648,2.398693527475815,90.51000213623048,-1.097047873667471,90.5999984741211,3.893945611652169,91.54000091552734,-0.009775311759348648
5559,2022-08-05,88.9800033569336,89.19999694824219,87.30000305175781,87.41000366210938,1259100.0,-0.00022468138276865446,-1.1228971225689308,-3.0192496735478382,52.0105503980414,55.890103967699964,4.5492455719782185,2.10673182561095,7.5491266580362435,4.410354774115376,8.126109563629896,1.899993896484375,3.1621966578732668,-2.5749973297119197,-10.440625490577446,5.2906308311536066,-6.507811410144683,1.3578167507208434,10.972601173242182,41.24753618204928,-14.076974960124993,3.9328140804327654,8,3.8149986267089844,3.5849952697753906,7.267496109008789,7.504993438720703,-1.5900039672851562,4,-0.005169776315043784,1.6435669367174663,89.0,2.398693527475815,90.51000213623048,-1.097047873667471,90.5999984741211,-0.005169776315043784
5560,2022-08-08,89.45999908447266,90.56999969482422,88.52999877929688,88.9800033569336,1206700.0,0.005394422448082192,-1.9565126050420167,0.3057298221913375,48.75044075157509,54.965972216130226,3.259813809634622,1.9429380941887189,6.956010629564702,4.213280850934808,7.941162225522241,2.0400009155273438,2.2994875227379907,-2.232501602172846,-9.833199235275544,5.368196030929852,-6.032850418724195,1.567847214378503,9.971701276703115,50.90539553104871,-0.9925371268066527,3.800348816551352,8,2.895000457763672,3.104999542236328,6.650001525878906,7.024997711181641,-4.040000915527344,0,-0.029845720950926524,-1.1228971225689308,88.9800033569336,1.6435669367174663,89.0,2.398693527475815,90.51000213623048,-0.029845720950926524
5561,2022-08-09,89.37999725341797,90.12999725341795,88.55000305175781,89.0,950600.0,-0.0008942748923923549,-1.4687580094294979,0.7916679912261182,40.17161943785629,52.753267900071634,2.865113497439154,2.372175313046853,6.790678551468062,4.274118036376635,7.746220103449204,1.579994201660142,2.058161112830163,-2.457003402709958,-9.74469169555374,4.830684890133824,-6.100847549131856,1.1868407437119401,9.551635105517803,51.741192501931074,5.487380812878577,3.643844146421892,8,2.9750022888183594,3.1850013732910156,6.730003356933594,7.104999542236328,-5.180000305175781,1,-0.02416643655280759,-1.9565126050420167,89.45999908447266,-1.1228971225689308,88.9800033569336,1.6435669367174663,89.0,-0.02416643655280759
5562,2022-08-10,89.81999969482422,89.97000122070312,87.88999938964844,87.88999938964844,1139100.0,0.004922828987773631,-1.1554419711506152,5.078984881643143,23.390879213537104,48.97619046797384,1.6081589477693825,2.0722863551634703,6.024479563148844,3.9484052552142828,8.166273588702074,2.0800018310546875,1.4702328122392032,-2.038500976562503,-9.298276756360508,5.221274803235502,-5.6683888664615125,1.5913869133365068,8.631567381961148,77.06419663793002,34.8044102622267,3.6298878898990057,8,0.6800003051757812,2.7449989318847656,6.290000915527344,6.664997100830078,-7.1100006103515625,2,-0.0480961891505457,-1.4687580094294979,89.37999725341797,-1.9565126050420167,89.45999908447266,-1.1228971225689308,88.9800033569336,-0.0480961891505457
5563,2022-08-11,91.5199966430664,93.2699966430664,90.83000183105469,91.4499969482422,946200.0,0.018926708461569408,-2.725211557165571,0.03626926619466471,38.87835793378344,46.70835252527355,-0.9085084486099078,0.6896014853656851,4.020018845368185,2.2926305129943785,8.378611728888332,3.4499969482421875,1.0244945752118753,-0.5175037384033203,-7.543242500024647,6.508235023218006,-4.0303731192139765,2.995365642407336,6.470707762854573,70.68673570189866,28.45309590138264,3.5128693808106624,8,-1.4199981689453125,1.0450019836425781,3.595001220703125,4.965000152587891,-8.719993591308594,3,-0.04403407918614899,-1.1554419711506152,89.81999969482422,-1.4687580094294979,89.37999725341797,-1.9565126050420167,89.45999908447266,-0.04403407918614899
5564,2022-08-12,91.87999725341795,92.02999877929688,89.25,89.25,1121900.0,0.003933573246900135,-1.1140697205550028,37.571553133522414,32.964746065482004,44.01327075982465,-1.610293768240723,0.7998442262427687,3.4492069856633947,1.9996726724984768,7.928182202468995,2.779998779296875,0.2570682870122596,-0.43000297546387856,-6.944123689873365,6.084117738945608,-3.6870633326686146,2.8270573817408575,5.668278988473219,74.16356692811748,32.963896109717325,3.2570603572047396,8,-1.7799987792968608,0.6850013732910298,3.2350006103515767,4.604999542236342,-7.899993896484361,4,-0.048106207020820024,-2.725211557165571,91.5199966430664,-1.1554419711506152,89.81999969482422,-1.4687580094294979,89.37999725341797,-0.048106207020820024
5565,2022-08-15,92.43000030517578,92.7699966430664,90.23999786376952,90.52999877929688,1010000.0,0.0059861021789198166,-1.040318834426969,0.7224347947168602,42.42423689329133,42.96787738264328,-2.2582533822696007,0.6510226403843831,2.5743808300140643,1.4279818734537173,8.01303981813392,2.529998779296889,-0.411879050336978,-0.11349983215332315,-6.265638946132043,6.038639281825397,-3.18956938914269,2.962569724836044,4.693544899246774,84.38667719845087,40.57833321080979,3.0760695569893617,8,-2.145000457763672,0.13499832153320312,2.68499755859375,4.054996490478516,-12.669998168945312,0,-0.054527760455336916,-1.1140697205550028,91.87999725341795,-2.725211557165571,91.5199966430664,-1.1554419711506152,89.81999969482422,-0.054527760455336916
5566,2022-08-16,93.18000030517578,93.52999877929688,91.0,91.0,1534100.0,0.008114248593786844,-1.321099472591929,1.1473676602271952,37.27193848230097,41.10253356121989,-2.9097885041566087,0.14554900534297133,1.565084386819791,0.648300094146208,8.432783391121276,2.529998779296875,-0.9419745999321947,0.48600006103515625,-5.568150141334286,6.540150263404598,-2.5410750401495648,3.5130751622198773,3.535803103276905,93.7943526241603,46.29746125433054,3.027075101184724,8,-2.7649993896484375,-0.6150016784667969,1.2074966430664062,3.3049964904785156,-14.230003356933594,1,-0.08327969640282806,-1.040318834426969,92.43000030517578,-1.1140697205550028,91.87999725341795,-2.725211557165571,91.5199966430664,-0.08327969640282806
5567,2022-08-17,91.58000183105469,92.9800033569336,91.29000091552734,92.12999725341795,1413400.0,-0.017171050320679337,-1.9911620338799954,-0.2522914428302885,32.67175021242913,38.72605770981075,-1.2762614687401026,1.6232099227958656,2.8373599221617383,2.2618627638903206,8.347342973814296,1.8899993896484375,-1.3537036873047725,-0.9834983825683565,-7.014346353439663,5.04734958830295,-3.9989223680040027,2.0319256028672896,4.744369453266927,54.43931064479097,6.9710969025259075,3.01542398543565,8,-1.1650009155273438,0.9849967956542969,2.5124950408935547,4.904994964599609,-14.029998779296875,2,-0.08058533233518617,-1.321099472591929,93.18000030517578,-1.040318834426969,92.43000030517578,-1.1140697205550028,91.87999725341795,-0.08058533233518617
5568,2022-08-18,86.11000061035156,94.98999786376952,85.01000213623047,94.80999755859376,3301900.0,-0.05972921065009473,1.2030901582468256,15.818307924926568,27.738163931605413,36.02912588020675,4.180283476300005,6.324289590069981,7.918023505406779,7.689807373276722,7.464204582898634,9.979995727539048,-1.6109372925039906,-5.759499740600589,-11.371984470781285,-0.14701501041989218,-8.56574210569093,-2.9532573755102476,9.838595834804224,11.022033517366452,-37.967228010508315,2.806242365090347,8,3.8899993896484375,6.454998016357422,7.98249626159668,10.374996185302734,-8.230003356933594,3,-0.03948439788386415,-1.9911620338799954,91.58000183105469,-1.321099472591929,93.18000030517578,-1.040318834426969,92.43000030517578,-0.03948439788386415
5569,2022-08-19,84.69999694824219,85.81999969482422,84.23999786376953,85.41999816894531,1540100.0,-0.016374447243237777,1.078943934146464,0.0827587900302193,27.792197111828585,33.70043214245714,5.497435676826626,7.2930586671648,8.806603327227606,9.046573674086119,7.477494954706973,1.8700027465820312,-2.006382156174112,-6.652003097534177,-12.902139572935624,-0.4018666221327294,-9.777071335234908,-3.526934859833446,10.59228383837808,4.279061250908436,-45.076401822991926,3.125068237700724,8,4.915000915527344,7.865001678466797,9.392499923706055,11.78499984741211,-6.7299957275390625,4,-0.02243204208903815,1.2030901582468256,86.11000061035156,-1.9911620338799954,91.58000183105469,-1.321099472591929,93.18000030517578,-0.02243204208903815
5570,2022-08-22,85.72000122070312,87.5,85.54000091552734,85.83999633789062,2186300.0,0.01204255382776731,-7.166735543758146,0.16665960242444794,34.23773838772398,33.041112025775774,4.348402582826239,5.691422382093307,7.3655697332578,7.977126148694623,7.331296733538839,2.8000030517578125,-2.287398926478488,-5.077499008178705,-11.2561592494731,1.1011612331156897,-8.16682912882591,-1.9881688875315007,9.269996643066392,13.767473087754379,-36.001249967844316,3.0893301206472006,8,3.8949966430664062,7.359996795654297,6.274997711181641,10.269996643066406,-7.6699981689453125,0,-0.020298621546791185,1.078943934146464,84.69999694824219,1.2030901582468256,86.11000061035156,-1.9911620338799954,91.58000183105469,-0.020298621546791185
5571,2022-08-23,87.55000305175781,87.98999786376953,85.81999969482422,86.5999984741211,1392200.0,0.021348597818413362,1.371590212664835,-7.917026958290946,41.40534970034037,35.0427198576428,2.493763119414041,3.5072551488557053,5.06619299810977,6.138158085349232,7.348935114589087,2.2699966430664062,-2.4498347754620795,-2.9084972381591854,-9.014654656202367,3.1976601798839965,-5.961575947180776,0.14458147086240558,6.579994812011705,30.790745934774748,-20.228081660813302,3.053078709021591,8,2.0649948120117188,5.529994964599609,4.109994888305664,8.439994812011719,-12.370002746582031,1,-0.08897773436880463,-7.166735543758146,85.72000122070312,1.078943934146464,84.69999694824219,1.2030901582468256,86.11000061035156,-0.08897773436880463
5572,2022-08-24,88.19000244140625,89.87999725341797,86.05999755859375,86.16000366210938,840600.0,0.007310101283150017,-2.4259918164027754,2.136830523855797,47.5229441705848,36.00322943950962,1.7860561546552276,2.3647274459650163,4.093523666649162,5.530026365618227,7.192627141196825,3.8199996948242188,-2.518507889075863,-1.8724979400634822,-7.438840602760479,3.6938447226335143,-4.6556692714119805,0.910673391285016,5.148795422363264,36.74422862917883,-16.356127762203208,2.783171331348498,8,1.4249954223632812,4.889995574951172,3.529996871948242,7.799995422363281,-12.590003967285156,2,-0.10477384326305195,1.371590212664835,87.55000305175781,-7.166735543758146,85.72000122070312,1.078943934146464,84.69999694824219,-0.10477384326305195
5573,2022-08-25,92.18000030517578,92.91999816894531,89.81999969482422,90.87000274658205,1689100.0,0.045243199379890076,1.2222264759769204,0.6453193824320801,57.874005400648194,38.77092492119475,-2.3473204627430846,-2.0401812187388373,-0.31246559533741447,1.4977024693579466,6.8485946376977065,4.7299957275390625,-2.2232031971485924,2.31450004577637,-2.5885409138259377,7.217541005378678,-0.1370204340247767,4.766020525577517,-7.94000244140625,91.47467928856777,35.351751781489,2.451520479801151,8,-2.56500244140625,0.8999977111816406,-0.21249961853027344,3.80999755859375,-15.720001220703125,3,-0.15871118686247732,-2.4259918164027754,88.19000244140625,1.371590212664835,87.55000305175781,-7.166735543758146,85.72000122070312,-0.15871118686247732
5574,2022-08-26,90.05999755859375,96.20999908447266,89.81999969482422,95.80999755859376,2063500.0,-0.022998510952087714,-1.0513655768340562,-4.389321157340598,51.36611585207184,39.76446702772592,-0.5728786824597449,-0.158268999153222,1.43409335979959,3.526535978436698,7.4024158285882935,6.3899993896484375,-1.658120441188501,0.34049758911132244,-4.340943452109656,5.021938630332301,-2.0002229314991666,2.6812181097218115,-5.646399688720706,42.36173775757255,-13.825448696137855,2.3407205206104864,8,0.16500091552734375,1.3900032043457031,3.795001983642578,5.930000305175781,-10.139999389648438,4,-0.13524317827403198,1.2222264759769204,92.18000030517578,-2.4259918164027754,88.19000244140625,1.371590212664835,87.55000305175781,-0.13524317827403198
5575,2022-08-29,87.55000305175781,90.1999969482422,87.38999938964844,88.94000244140625,1046000.0,-0.027870248444132106,-2.286533948441574,0.24173902428668417,46.24847545096778,40.761860024244456,1.3098343286399796,2.147586140065556,3.79264883075372,5.960337374767903,7.565193054169603,2.809997558593764,-1.6888894718862986,-1.9699970245361271,-6.664831085621557,2.724837036549303,-4.317414055078842,0.377420006006588,-2.664549133300781,16.650658888942736,-38.44247104570022,2.3474170305427147,8,2.6749954223632812,3.8999977111816406,5.41999626159668,8.439994812011719,-7.44000244140625,0,-0.10942320385061755,-1.0513655768340562,90.05999755859375,1.2222264759769204,92.18000030517578,-2.4259918164027754,88.19000244140625,-0.10942320385061755
5576,2022-08-30,86.94999694824219,88.30999755859375,86.08000183105469,87.33999633789062,1281200.0,-0.0068532962033240885,-1.093902902049559,0.28057522366759974,44.15478309998169,42.03775256730586,1.042845207041779,2.593070790642045,4.282702054747958,6.501124171088691,7.36444392852013,2.2299957275390625,-1.695233062867743,-2.387503051757818,-7.18814690270554,2.413140799189904,-4.787824977231679,0.012818873716042845,-1.611561223144534,8.76846557489922,-41.746653648074656,2.4003219254738597,8,3.2750015258789062,4.500003814697266,5.615001678466797,9.040000915527344,-7.149993896484375,1,-0.10235761022259937,-2.286533948441574,87.55000305175781,-1.0513655768340562,90.05999755859375,1.2222264759769204,92.18000030517578,-0.10235761022259937
5577,2022-08-31,88.51000213623047,91.79000091552734,88.31999969482422,90.5199966430664,1755000.0,0.017941405896964913,-1.903767453441528,5.153840134590555,43.83451009073378,43.82623547387567,-1.115771163808688,0.9228638198577812,2.6660002542087966,4.920068730236622,7.406789869481941,4.840003967285156,-1.9213458966957404,-0.7274978637695284,-5.508586773595283,4.053591046056226,-3.1180423186823987,1.6630465911433419,-2.736703876757815,23.98816351461372,-22.984983591376963,2.3905444549128774,8,1.714996337890625,2.4999961853027344,4.054996490478516,7.4799957275390625,-10.490005493164062,2,-0.1506044685270459,-1.093902902049559,86.94999694824219,-2.286533948441574,87.55000305175781,-1.0513655768340562,90.05999755859375,-0.1506044685270459
5578,2022-09-01,88.12999725341797,89.5,87.44000244140625,88.44000244140625,1574500.0,-0.004293355255235554,-1.4378744170718385,0.1542318583130262,42.325017519796475,45.44099329698321,-0.4683484680390393,1.301054098024764,2.9950070963943176,5.27548224846754,7.163782424197543,2.05999755859375,-2.1885974908125547,-1.064002609252924,-5.86995645777553,3.7419512392696817,-3.4669795335142197,1.3389743150083717,-2.0499954223632812,20.23688033747088,-22.33449220898293,2.4029769242612997,9,2.7450027465820312,2.8800010681152344,4.435001373291016,7.8600006103515625,-12.969993591308594,3,-0.14217632100074662,-1.903767453441528,88.51000213623047,-1.093902902049559,86.94999694824219,-2.286533948441574,87.55000305175781,-0.14217632100074662
5579,2022-09-02,88.5199966430664,89.94999694824219,88.26000213623047,89.55999755859375,1197400.0,0.004425274047461958,-1.1666740026703053,3.354785519159304,41.94478674177648,46.297332002989044,-0.28999214095433956,0.9221017952569355,2.5832804592398873,4.831454362798098,6.882461422977573,1.8199996948242188,-2.2631328314731434,-0.6510028839111328,-5.465664032808718,4.163658264986452,-3.0583334583599253,1.7563276905376597,-2.0347949218750045,42.73196503037729,5.2248155966172405,2.4073305744487934,9,2.4950027465820312,1.7050018310546875,5.132501602172852,7.470001220703125,-15.639999389648438,4,-0.13624037523659782,-1.4378744170718385,88.12999725341797,-1.903767453441528,88.51000213623047,-1.093902902049559,86.94999694824219,-0.13624037523659782
5580,2022-09-06,86.79000091552734,89.22000122070312,86.69000244140625,88.19000244140625,950000.0,-0.019543558440414444,-2.1625014901175406,1.3461541283057623,37.34654350867333,45.84635353724826,1.7966853329376562,2.5737703616650833,4.182666434050475,6.541042315774334,6.783469927606725,2.529998779296875,-1.8260488339133332,-2.2474987030029325,-7.175159801466577,2.6801623954607123,-4.711329252234748,0.2163318462288828,9.419998168945312,12.43431170424133,-17.21126991602638,2.4638305492318207,9,4.344997406005859,3.43499755859375,7.12249755859375,9.199996948242188,-14.900001525878906,1,-0.07915661567129839,-1.1666740026703053,88.5199966430664,-1.4378744170718385,88.12999725341797,-1.903767453441528,88.51000213623047,-0.07915661567129839
5581,2022-09-07,87.22000122070312,87.45999908447266,85.72000122070312,85.9000015258789,1123300.0,0.004954491308213127,-1.071425652017929,-0.9428558972430668,40.94684901160122,45.1156762973612,1.4694833676940675,2.0803100573435103,3.5508577063429527,6.037840746891021,6.596445700512548,1.7399978637695312,-1.2396253465121134,-1.709498596191409,-6.699836105806014,3.280838913423196,-4.204667350998719,0.7856701586159005,8.799597930908206,24.711698112258944,-1.7233847340644886,2.4951687548073056,9,3.7449989318847656,3.0049972534179688,6.6374969482421875,8.769996643066406,-16.050003051757812,2,-0.08151800631555006,-2.1625014901175406,86.79000091552734,-1.1666740026703053,88.5199966430664,-1.4378744170718385,88.12999725341797,-0.08151800631555006
5582,2022-09-08,85.5,85.62000274658203,83.0999984741211,84.33999633789062,1594300.0,-0.019720261369302272,2.5999825614979675,0.8787908562841372,48.499753818071554,44.074092788186015,3.093046762257316,3.6470601947348484,5.114536869230619,7.683955208669829,6.3842426717225536,4.120002746582031,-0.8569909947175489,-3.2134998321533175,-8.41120852324103,1.9842088589343945,-5.812354177697173,-0.6146454866094615,10.107615234375004,35.036526430567484,6.377017650982861,2.5988543455438546,9,4.154998779296875,4.154998779296875,7.994998931884766,10.489997863769531,-16.900001525878892,3,-0.06666663097359282,-1.071425652017929,87.22000122070312,-2.1625014901175406,86.79000091552734,-1.1666740026703053,88.5199966430664,-0.06666663097359282
5583,2022-09-09,87.48999786376953,88.62999725341797,86.56999969482422,86.9000015258789,902900.0,0.023274828816017834,-2.29599609375,0.5086159269685091,56.6714476540263,44.663574099514285,0.41103393544170785,1.4120618274602634,3.0268035273830094,5.6561202159021775,6.724025939114629,3.1299972534179688,-0.6633982250554311,-1.0220020294189425,-6.071969668431677,4.027965609593792,-3.546985848925317,1.502981790087432,7.367160364990241,64.08759660653367,31.00802273518913,2.524983819506371,9,-0.0449981689453125,2.1650009155273438,5.19000244140625,8.5,-16.31999969482422,4,-0.10824095841731352,2.5999825614979675,85.5,-1.071425652017929,87.22000122070312,-2.1625014901175406,86.79000091552734,-0.10824095841731352
5584,2022-09-12,87.45999908447266,88.04000091552734,86.55000305175781,87.51000213623047,1202700.0,-0.0003428823868939501,1.6846793594061447,-0.08475146123209021,54.367463246206846,45.56568385454085,0.03736723104924522,1.1530653569145954,2.929623164708673,5.645008908710025,6.8741861110680285,1.4899978637695312,-0.6457483471388485,-0.831000900268549,-5.641555147337456,3.9795533468003583,-3.2362780238029956,1.5742762232658976,6.691729559008792,71.24180806596182,34.24385244716301,2.405277123534451,9,-0.0149993896484375,2.1949996948242188,5.220001220703125,8.529998779296875,-16.779998779296875,0,-0.14063566831830643,-2.29599609375,87.48999786376953,2.5999825614979675,85.5,-1.071425652017929,87.22000122070312,-0.14063566831830643
5585,2022-09-13,87.38999938964844,88.83000183105469,86.80999755859375,87.22000122070312,1762600.0,-0.0008003624006056587,-3.0807940691419677,-3.3997558742752516,49.559461371576646,46.166203662495846,0.09195345283765732,0.8707655031644634,2.865461965591564,5.747800375410762,7.2781110586242574,2.0200042724609375,-1.2029733451388296,-0.6490005493164119,-5.057895881479197,3.7598947828463736,-2.8534482153978047,1.5554471167649808,6.098625443671395,74.86908206321075,35.55397357111861,2.20444766608139,9,0.05500030517578125,2.2649993896484375,5.290000915527344,8.599998474121094,-20.349998474121094,1,-0.16603732964379925,1.6846793594061447,87.45999908447266,-2.29599609375,87.48999786376953,2.5999825614979675,85.5,-0.16603732964379925
5586,2022-09-14,85.41999816894531,87.19999694824219,84.69000244140625,86.62000274658203,1916900.0,-0.022542639140199827,1.1271203152630371,-7.058926487747958,42.893782730249896,46.061678400219854,2.0362322948256377,2.350088975427852,4.712718257502203,7.791683460082766,7.635190226528424,2.6999969482421875,-1.5317688886469512,-2.231001663208005,-6.063016512800587,1.6010131863845771,-4.147009088004296,-0.3149942384117139,7.44530908282259,40.48862714917787,0.8132764351632247,1.9160074247962897,9,1.1049995422363281,4.2350006103515625,7.040000915527344,10.569999694824219,-20.729995727539062,2,-0.158393807882517,-3.0807940691419677,87.38999938964844,1.6846793594061447,87.45999908447266,-2.29599609375,87.48999786376953,-0.158393807882517
5587,2022-09-15,84.19999694824219,85.58999633789062,83.95999908447266,84.95999908447266,1308500.0,-0.014282384065265163,-1.629032357302389,0.633332697552881,26.136366228995783,44.262939367908665,2.8838307422826546,3.1503714533883453,5.89288235224204,9.076667558179224,8.072781665909845,1.6299972534179688,-1.574591318226524,-3.082002639770508,-6.738280447351528,0.5742751678105122,-4.910141543561025,-1.2538637359799907,8.079391776866913,4.9280847723950805,-27.03029291294941,1.8281389037905116,9,2.325000762939453,5.4550018310546875,8.260002136230469,11.790000915527344,-21.769996643066406,3,-0.1547505849353703,1.1271203152630371,85.41999816894531,-3.0807940691419677,87.38999938964844,1.6846793594061447,87.45999908447266,-0.1547505849353703
5588,2022-09-16,82.70999908447266,84.11000061035156,82.1500015258789,83.86000061035156,2214000.0,-0.0176959372657155,1.3757542689890832,1.513155649249611,27.159736911608576,42.62015605344557,3.938304254255783,4.608889630679386,7.345217877156173,10.583566176055626,7.42491020842426,2.0499954223632812,-1.5535370281370149,-4.402000427246094,-8.568315261382267,-0.23568559310992043,-6.485157844314173,-2.318843010178014,9.018626225577165,8.383196601950065,-21.33972033578218,2.0831574170680844,9,2.9750022888183594,6.470001220703125,8.822500228881836,13.279998779296875,-26.430000305175774,4,-0.1705960677854783,-1.629032357302389,84.19999694824219,1.1271203152630371,85.41999816894531,-3.0807940691419677,87.38999938964844,-0.1705960677854783
5589,2022-09-19,82.80000305175781,82.86000061035156,80.87000274658203,81.38999938964844,938700.0,0.0010881872600825293,1.6013064725241848,-1.2260885141276296,32.62620580034334,42.095674085853354,3.298459964831437,4.605363931397335,7.141416947589818,10.525368663967441,6.693294919749003,1.9899978637695312,-1.6553487365451929,-4.216996765136713,-8.69022496305503,0.256231432781604,-6.453610864095879,-1.9803826661775474,8.162332355558334,24.246237778350725,-6.8356893621489085,2.2366140989591603,9,2.049999237060547,5.739997863769531,8.532495498657227,13.189994812011719,-25.480003356933594,0,-0.14045899099233905,1.3757542689890832,82.70999908447266,-1.629032357302389,84.19999694824219,1.1271203152630371,85.41999816894531,-0.14045899099233905
5590,2022-09-20,83.9800033569336,85.04000091552734,83.23999786376953,83.45999908447266,1025200.0,0.014251210889909771,-2.7499801319240245,0.36879639850226176,39.578975434433545,41.943688132834716,1.8751339672552092,3.4660286697216804,5.996318752676871,9.359131361214594,6.173692351393906,2.2399978637695312,-1.676299887426751,-2.9499965667724553,-7.593864565181875,1.693871431636964,-5.271930565977158,-0.6280625675677527,5.973098784309144,49.13117628979673,14.597745144100642,2.3219339992047083,9,0.8699989318847656,4.55999755859375,7.352495193481445,12.009994506835938,-25.160003662109375,1,-0.15837107073251544,1.6013064725241848,82.80000305175781,1.3757542689890832,82.70999908447266,-1.629032357302389,84.19999694824219,-0.15837107073251544
5591,2022-09-21,79.76000213623047,81.86000061035156,79.19000244140625,80.97000122070312,1601000.0,-0.050250072064979445,-1.2723403426412008,-2.3269021978344435,24.127740671025634,39.235686672051834,5.504508241504013,7.454705836552122,10.209997288661327,13.532889412578683,6.063268969047059,4.790000915527344,-1.8470250619573392,-6.780497741699222,-12.407994728852884,-1.153000754545559,-9.594246235276046,-3.9667492481223974,9.284790065546204,8.906253725293851,-25.847348332802227,2.8137484935768313,9,4.25,7.939998626708984,11.664997100830078,16.229995727539062,-23.040000915527337,2,-0.15947844633927288,-2.7499801319240245,83.9800033569336,1.6013064725241848,82.80000305175781,1.3757542689890832,82.70999908447266,-0.15947844633927288
5592,2022-09-22,78.94999694824219,81.12999725341797,78.94999694824219,79.87999725341797,1045500.0,-0.010155531172188148,-3.6881711608981353,0.7685958750796043,23.529416941035876,35.55323881505291,5.909090341379709,7.944287537766769,10.910647080436377,14.226964525329848,6.464788414538954,2.1800003051757812,-1.7849906823721966,-7.128502655029294,-13.634409639981072,-0.6225956700775157,-10.38145614750519,-3.8755491625533978,8.912220482290039,0.0,-35.07837994988931,3.252953492475889,9,4.94000244140625,8.630001068115234,12.540002822875977,17.040000915527344,-23.539997100830078,3,-0.18062058338247267,-1.2723403426412008,79.76000213623047,-2.7499801319240245,83.9800033569336,1.6013064725241848,82.80000305175781,-0.18062058338247267
5593,2022-09-23,77.55000305175781,78.08000183105469,76.26000213623047,77.8499984741211,1418000.0,-0.01773266561874831,3.7894594187622346,0.32257561711937127,20.109006802426947,31.746743654632915,6.42664756627822,8.634749292130039,12.229507745148851,15.51831635463546,7.127620525096387,2.6899948120117188,-1.9457534508308356,-7.796996688842768,-14.69257152755155,-0.9014218501339855,-11.244784108197152,-4.349209269488384,9.064503511253804,14.692495385866675,-18.615629991247136,3.4477874193543903,9,4.994998931884766,8.68499755859375,13.939996719360352,18.43999481201172,-21.93000411987304,4,-0.1949710142047416,-3.6881711608981353,78.94999694824219,-1.2723403426412008,79.76000213623047,-2.7499801319240245,83.9800033569336,-0.1949710142047416
5594,2022-09-26,77.87999725341797,79.11000061035156,77.80000305175781,77.95999908447266,1170500.0,0.0042552442124330625,-9.91709053916582,0.2666768393479311,23.71679862445818,28.87533668273086,5.134800324599141,7.742432065944087,11.869221411415907,15.053990626724271,7.023331422751836,1.55999755859375,-2.2394300156521325,-6.858002471923825,-14.14149037310493,0.4254854292572787,-10.499746422514377,-3.2162585213332733,7.077788601308669,18.450972009329064,-16.774744654207225,3.6417439505905542,9,3.8500022888183594,8.355003356933594,13.402502059936523,18.110000610351562,-18.30999755859375,0,-0.27734975906375126,3.7894594187622346,77.55000305175781,-3.6881711608981353,78.94999694824219,-1.2723403426412008,79.76000213623047,-0.27734975906375126
5595,2022-09-27,77.97000122070312,80.04000091552734,77.4800033569336,78.51000213623047,927000.0,0.0011556750187380338,-2.3684252794522886,6.749856952126645,22.155329138774135,26.57106406145578,3.98736119552521,7.270691297383621,11.706470113787844,14.812368476168587,7.41646256702807,2.55999755859375,-2.942216998026595,-6.288998413085935,-14.038949860519125,1.4609530343472557,-10.163974136802537,-2.4140226893693324,5.596139239064129,30.535706257331373,-5.7712845784182285,3.874975723716596,9,2.954998016357422,8.264999389648438,13.119997024536133,18.019996643066406,-18.68000030517578,1,-0.26484546880314497,-9.91709053916582,77.87999725341797,3.7894594187622346,77.55000305175781,-3.6881711608981353,78.94999694824219,-0.26484546880314497
5596,2022-09-28,78.05000305175781,78.47000122070312,76.11000061035156,76.30000305175781,1334700.0,0.00102605912276732,-1.2159579345521234,-3.240735246330126,25.116912689562668,26.457791445963213,3.075394887748658,6.840450571056323,11.475457426343851,14.672124216567042,8.23522298427143,2.3600006103515625,-3.6458725773528045,-5.763996887207028,-13.876923256116285,2.3489294817022284,-9.820460071661657,-1.7075337027524,4.347155276243555,38.645492802983675,2.087834226468182,4.056463184454628,9,2.5249977111816406,8.109996795654297,13.297494888305664,17.93999481201172,-18.900001525878913,2,-0.24638055868084308,-2.3684252794522886,77.97000122070312,-9.91709053916582,77.87999725341797,3.7894594187622346,77.55000305175781,-0.24638055868084308
5597,2022-09-29,75.18000030517578,76.05000305175781,74.41000366210938,75.37000274658203,1602800.0,-0.036771334200702444,1.1161240783217334,-0.10857282366071429,11.167215084342075,24.680844576266928,5.0638767947719,9.128628634652756,14.028389536589742,17.508972669565708,8.488034361735455,3.6399993896484375,-4.3734084816234,-7.967499542236325,-16.62777841666474,0.6927793321920888,-12.297638979450525,-3.6373601050221254,6.085469633648614,13.67667884027726,-18.597290424055416,4.330139437214204,9,4.545001983642578,10.130001068115234,16.167497634887695,20.80999755859375,-12.65999984741211,3,-0.24554401449239904,-1.2159579345521234,78.05000305175781,-2.3684252794522886,77.97000122070312,-9.91709053916582,77.87999725341797,-0.24554401449239904
5598,2022-09-30,75.5999984741211,76.76000213623047,75.1500015258789,75.30999755859375,1218600.0,0.005586567800484499,-4.2787512663689915,-1.526300995823964,13.485232146800016,22.55406972587323,3.9440177949521313,8.139078256945112,13.102684042264713,17.120038207567774,8.889952485705642,1.6100006103515625,-4.855050526278859,-6.921001434326172,-15.871643827939565,2.029640959287221,-11.396322631132875,-2.4456802375194684,4.294378209360303,21.136685480428493,-5.951663453945873,4.475321196806699,9,4.125003814697266,9.710002899169922,15.747499465942383,20.389999389648438,-12.969997406005866,4,-0.267063479288565,1.1161240783217334,75.18000030517578,-1.2159579345521234,78.05000305175781,-2.3684252794522886,77.97000122070312,-0.267063479288565
5599,2022-10-03,76.45999908447266,77.08000183105469,75.02999877929688,75.12999725341797,1080800.0,0.01137566967869641,-1.6797446893387853,4.586198731946015,17.909582524885124,20.14635940259007,2.3357390473744744,6.671287762408241,11.895797962191892,16.240851799491992,9.184043537471767,2.0500030517578125,-4.954496317047131,-5.458000946044919,-14.331581942614719,3.4155800505248806,-9.894791444329812,-1.0212104477600263,2.3375029947343364,36.41201460833271,14.732787074157493,4.436790498284896,10,1.6750030517578125,8.85000228881836,14.88749885559082,18.685001373291016,-14.329998016357429,0,-0.2725608213722831,-4.2787512663689915,75.5999984741211,1.1161240783217334,75.18000030517578,-1.2159579345521234,78.05000305175781,-0.2725608213722831
5600,2022-10-04,79.91999816894531,81.1500015258789,77.69000244140625,78.11000061035156,1270700.0,0.04525240813369691,-1.6113260781942764,1.3608985464015695,35.15119133050513,21.37118725364335,-1.967656688573996,2.814517665213714,8.065228308672545,12.784146667439472,9.473305185232428,4.69000244140625,-4.928696390015062,-1.6545017242431612,-10.261877515005565,6.952874066519243,-5.958189619624363,2.649186171138041,-5.5099945068359375,81.75068624954014,59.870946389687276,4.303687895381205,10,-2.139995574951172,3.180004119873047,10.917501449584961,15.22500228881836,-20.69999694824218,1,-0.254629616370894,-1.6797446893387853,76.45999908447266,-4.2787512663689915,75.5999984741211,1.1161240783217334,75.18000030517578,-0.254629616370894
5601,2022-10-05,80.11000061035156,81.77999877929688,79.29000091552734,80.1500015258789,787700.0,0.0023774079799725456,-1.9642826326855918,-0.022099983139436858,38.307618486771794,23.01320964761401,-2.349908786330815,2.1761108300466674,7.579172687401666,12.596660372534828,9.957079768239865,2.4899978637695312,-5.091165991187722,-1.108999252319336,-9.312443047684766,7.0944445430460945,-5.210721150002044,2.992722645363372,-5.565196990966797,77.34057971014494,51.11411700000839,4.101721897682713,10,-2.0149993896484375,2.990001678466797,10.727499008178711,13.264999389648438,-17.84000015258789,2,-0.25989264181997673,-1.6113260781942764,79.91999816894531,-1.6797446893387853,76.45999908447266,-4.2787512663689915,75.5999984741211,-0.25989264181997673
5602,2022-10-06,79.80000305175781,81.5,79.69999694824219,80.11000061035156,1133000.0,-0.003869648685955629,-6.0587003350885595,7.749761586877741,41.079107580977514,25.343220845230736,-2.1307266342621034,2.147275723341636,7.526027431974697,12.835544832115346,10.091502261193535,1.8000030517578125,-5.500530325714337,-1.1339969635009766,-9.103946042196412,6.835952115194459,-5.118971502848694,2.8509775758467413,-4.965791625976564,70.66672996238425,40.44066903138548,3.9849745393477196,10,-1.7050018310546875,3.299999237060547,11.037496566772461,12.764995574951172,-15.040000915527344,3,-0.2587719390497447,-1.9642826326855918,80.11000061035156,-1.6113260781942764,79.91999816894531,-1.6797446893387853,76.45999908447266,-0.2587719390497447
5603,2022-10-07,78.0199966430664,79.19999694824219,77.37999725341797,78.63999938964844,863100.0,-0.022305843867410635,1.0919562405454586,2.000024611143926,36.72221004816265,26.78826655897568,-0.3095980905660696,3.353365510794063,8.91439753042043,14.520751475027524,10.713105954052576,2.4200057983398438,-5.307035069315049,-2.4405033111572294,-9.877914875789699,4.99690825347524,-6.159209093473464,1.2782024711590054,-2.90795372314453,44.2962646484375,12.763817113424395,3.7187057823162375,10,0.07500457763671875,4.160003662109375,12.597501754760742,14.545001983642578,-12.779998779296875,4,-0.19866696811349083,-6.0587003350885595,79.80000305175781,-1.9642826326855918,80.11000061035156,-1.6113260781942764,79.91999816894531,-0.19866696811349083
5604,2022-10-10,75.16000366210938,77.38999938964844,74.98999786376953,77.2699966430664,1107200.0,-0.036657178979912164,1.0425558163619777,3.4031994093398144,27.591464537466024,27.392281603274775,2.373597671188051,5.528052405726243,11.442673193065232,17.246795918186308,11.562287566018071,3.029998779296875,-5.100478582544582,-4.685496520996097,-11.708533196815878,2.337540154823685,-8.197014858905987,-1.1739781830862057,6.6199951171875,2.5037669428155045,-25.695373666804755,3.511518337909889,10,2.93499755859375,7.019996643066406,15.782495498657227,17.40499496459961,-3.5600051879882812,0,-0.16671104288823946,1.0919562405454586,78.0199966430664,-6.0587003350885595,79.80000305175781,-1.9642826326855918,80.11000061035156,-0.16671104288823946
5605,2022-10-11,72.87999725341797,74.0,71.58000183105469,73.66999816894531,1655100.0,-0.03033536851516727,2.337917971113625,0.37440926233272226,30.608785928889247,28.00248974097773,4.308770556419859,7.025468683575127,13.404051802347425,19.394522229125783,12.51042248733959,3.5800018310546875,-4.734610767761623,-6.240002822875979,-12.973363826093916,0.4933581803419571,-9.606683324484948,-2.873322321267011,8.764201507568359,12.745056973642676,-17.155300569711024,3.366680501608967,10,3.8000030517578125,7.5200042724609375,17.740001678466797,19.685001373291016,-1.5499954223632812,1,-0.1475026974537733,1.0425558163619777,75.16000366210938,1.0919562405454586,78.0199966430664,-6.0587003350885595,79.80000305175781,-0.1475026974537733
5606,2022-10-12,71.88999938964844,73.58000183105469,71.52999877929688,72.29000091552734,1163900.0,-0.013583944855638741,-2.6607107581011027,0.5063304586323119,30.301344084877016,30.128504074370497,4.842300143315953,7.325439933293097,14.087652314584474,20.216878472545233,13.775330817077936,2.0500030517578125,-4.547882898367021,-6.553500747680658,-13.34026968687354,0.23326819151222367,-9.9468852172771,-3.1601162780842174,9.35163149414062,3.6108381772712943,-28.829482038240155,3.3933844695964437,10,4.7649993896484375,8.290000915527344,18.78999900817871,20.674999237060547,-0.8899993896484375,2,-0.17624145606502373,2.337917971113625,72.87999725341797,1.0425558163619777,75.16000366210938,1.0919562405454586,78.0199966430664,-0.17624145606502373
5607,2022-10-13,71.16999816894531,71.8499984741211,67.77999877929689,68.30000305175781,1187200.0,-0.010015318219724456,-1.081839326272418,-7.174960422666845,31.49651145603673,32.12975733095235,5.5134632450680385,7.398541887844857,14.489473751855613,20.73907923580734,15.165699606593941,4.110000610351548,-4.376202269112014,-6.622002029418951,-13.581488352751208,0.33748429391330603,-10.101745191085087,-3.1422588677528154,9.488934788574213,29.68476298767663,-4.793970653025543,3.4797431616661316,10,3.6100006103515625,7.135002136230469,19.42500114440918,21.395000457763672,-3.7299957275390625,3,-0.12505266179794716,-2.6607107581011027,71.88999938964844,2.337917971113625,72.87999725341797,1.0425558163619777,75.16000366210938,-0.12505266179794716
5608,2022-10-14,68.59999847412111,71.2300033569336,67.81999969482422,70.72000122070312,1434900.0,-0.036110717450399066,1.1719719996987126,-0.7386781719195221,26.180714718770034,33.048772019161795,7.807089925063863,9.335912738220244,16.75354919411147,23.091611554983444,16.207037567868912,3.410003662109375,-4.406571023071649,-8.486501693725572,-16.169911213019788,-0.8030921744313559,-12.328206453372673,-4.644796934078471,11.028619749140603,8.532774638338154,-26.817812282919498,3.841704759647106,10,6.180000305175767,9.705001831054673,21.055000305175767,23.909999847412095,-2.3199996948242188,4,-0.055976624246416695,-1.081839326272418,71.16999816894531,-2.6607107581011027,71.88999938964844,2.337917971113625,72.87999725341797,-0.055976624246416695
5609,2022-10-17,71.16999816894531,72.69000244140625,69.63999938964844,69.63999938964844,1471900.0,0.03746355323599193,-2.986935274758153,-0.7216966024047005,34.51730197453949,32.97833986849894,4.925789874669562,6.166086933683118,13.901826022539481,20.34290754417492,16.847378397916835,4.090003967285142,-3.867040814941319,-5.335001754760739,-12.95786547642345,2.2878619669019713,-9.146433615592088,-1.5235698939293911,7.510730498799219,54.50158720813268,17.776001425863313,3.811431860831353,10,3.6100006103515625,7.135002136230469,17.380001068115234,21.34000015258789,-5.6699981689453125,0,-0.08332163071156728,1.1719719996987126,68.59999847412111,-1.081839326272418,71.16999816894531,-2.6607107581011027,71.88999938964844,-0.08332163071156728
5610,2022-10-18,70.68000030517578,73.16999816894531,69.83999633789061,72.68000030517578,1231700.0,-0.006884893584040319,1.234903761962559,-1.3071905854193677,33.527041033313864,32.4471645958925,4.433485495922767,5.911688591940958,14.083123999379836,20.616325960015686,18.06149071153856,3.3300018310547017,-3.3863541134050905,-5.159999465942377,-12.345125680791469,2.0251267489067146,-8.752562573366916,-1.5674363585178384,7.12866997149294,49.99999999999988,12.958885082210621,3.592563107424543,10,3.9599990844726562,7.625,17.869998931884766,21.829998016357422,-4.0500030517578125,1,0.01301638603527211,-2.986935274758153,71.16999816894531,1.1719719996987126,68.59999847412111,-1.081839326272418,71.16999816894531,0.01301638603527211
5611,2022-10-19,67.04000091552734,69.48999786376953,66.84999847412111,68.76000213623047,1285300.0,-0.05149970817673988,-1.5142778254109166,0.8600006103515625,32.41140967080182,31.484087050317427,6.732532499122939,9.011922602382413,17.368340760943937,23.952512130637942,18.662188819405902,3.8300018310546733,-3.118989240109869,-8.163998794555667,-16.100686738248626,-0.22731085086270753,-12.132342766402147,-4.195654822709187,9.966375641351632,3.00636788893897,-35.46216442106649,3.968343971846481,10,5.984996795654297,9.984996795654297,21.509998321533203,25.46999740600586,-1.410003662109375,2,0.06399165956057917,1.234903761962559,70.68000030517578,-2.986935274758153,71.16999816894531,1.1719719996987126,68.59999847412111,0.06399165956057917
5612,2022-10-20,64.69000244140625,67.26000213623047,63.02999877929688,64.37999725341797,3485100.0,-0.035053676044577764,-1.8106314650201465,-0.180235446496691,28.24093305639876,30.541722940121442,7.50277180215393,10.792140453113404,19.314749806168507,25.94187031004111,19.459650048699654,4.230003356933587,-3.550161385053144,-9.800997543334958,-18.81036804286569,-0.7916270438042261,-14.305682793100331,-5.296312293569585,11.300736307196942,16.370845779379508,-23.286651739376914,4.504685249765368,10,5.519996643066406,9.6199951171875,23.399995803833008,27.819995880126953,2.2699966430664062,3,0.09754208255455099,-1.5142778254109166,67.04000091552734,1.234903761962559,70.68000030517578,-2.986935274758153,71.16999816894531,0.09754208255455099
5613,2022-10-21,62.43000030517578,62.75,60.47999954223633,60.709999084472656,3790500.0,-0.034935879594029884,-1.0825689357696062,5.548298181281225,23.49830349021002,30.086927268204107,8.178865557737495,12.502310082134684,21.081775583998848,27.82874013443734,19.90260378976015,4.210002899169922,-4.2259160846728605,-11.304999542236331,-21.669220224272607,-0.9407788602000551,-16.487109883254476,-6.122889201218186,12.005449647110652,15.366437935109257,-23.6811940864182,5.182110341018138,10,4.809999465942383,10.329999923706055,25.659997940063477,30.079998016357422,6.349998474121108,4,0.08024991369117629,-1.8106314650201465,64.69000244140625,-1.5142778254109166,67.04000091552734,1.234903761962559,70.68000030517578,0.08024991369117629
5614,2022-10-24,56.27999877929688,57.2400016784668,53.09000015258789,55.599998474121094,5906400.0,-0.09851035553124976,2.1923013721140414,0.39534873405369375,9.465026713343036,27.737620688698975,12.705183215881029,17.867182569454762,26.645567420564127,33.613481727902375,20.956993886245982,9.34000015258789,-5.215616176569881,-16.375001144409175,-29.14337610783283,-3.606626180985522,-22.759188626120995,-9.990813662697356,16.201688115582535,15.886448913542612,-17.02590591540692,6.384187481711825,10,7.055002212524407,12.785001754760735,31.152502059936516,35.75500106811523,14.84000396728515,0,0.17768301735782188,-1.0825689357696062,62.43000030517578,-1.8106314650201465,64.69000244140625,-1.5142778254109166,67.04000091552734,0.17768301735782188
5615,2022-10-25,57.31999969482422,59.45000076293945,57.08000183105469,57.97999954223633,2865400.0,0.01847905007257933,-3.157909002385868,-0.9705875753121778,12.029324736346041,25.70739631663998,10.310098682281065,16.02228428894675,25.00162438833368,32.15307853253762,22.102020543532717,3.170001983642571,-6.057063990512674,-14.302500152587896,-28.518806663167624,-0.08619364200816904,-21.41065340787776,-7.194346897298033,12.05901732128855,25.792683735268344,-1.4378442758470449,7.108153255289864,10,5.809999465942383,11.745000839233398,29.375001907348633,34.07500076293945,10.930000305175781,1,0.1427076125039548,2.1923013721140414,56.27999877929688,-1.0825689357696062,62.43000030517578,-1.8106314650201465,64.69000244140625,0.1427076125039548
5616,2022-10-26,58.81999969482422,59.95000076293945,57.22999954223633,57.36000061035156,4070900.0,0.026168876622227888,-2.1627898724295167,-2.2121203363870183,16.37820468146421,24.02758445279859,7.5557124632445465,13.710708505777006,22.878481983715318,30.268585975021196,22.974273922030015,2.720001220703125,-6.501588285912192,-11.840999984741217,-26.808280598222808,3.126280628740375,-19.324640291482012,-4.357359678000421,7.952774623124569,40.437535215950334,17.92885930473234,7.4836403067407975,10,4.309999465942383,8.655000686645508,27.875001907348633,32.57500076293945,12.080001831054688,2,0.13277792586049575,-3.157909002385868,57.31999969482422,2.1923013721140414,56.27999877929688,-1.0825689357696062,62.43000030517578,0.13277792586049575
5617,2022-10-27,56.72000122070313,58.61000061035156,56.18000030517578,57.290000915527344,1889000.0,-0.03570211637226295,-1.945452191483754,-0.39041099469599494,16.21193259700304,22.919941994824477,8.258937765468282,15.132681038291302,24.36966866555253,31.9459424371799,23.60086390380173,2.6399993896484375,-7.032478160636671,-13.017998504638662,-29.05075487952805,3.014757870250726,-21.03437669208335,-5.001620317193968,7.863529230787911,37.57765140221726,17.08862826918805,8.016378187444692,10,6.4099979400634695,10.71499824523925,29.13500022888183,33.83499908447265,12.29999542236326,3,0.15708737378275361,-2.1627898724295167,58.81999969482422,-3.157909002385868,57.31999969482422,2.1923013721140414,56.27999877929688,0.15708737378275361
5618,2022-10-28,55.40999984741211,55.540000915527344,53.86000061035156,54.11999893188477,2436000.0,-0.023095933446716232,1.167738061251612,-2.263160712612616,17.050382888877223,20.979173207528667,8.3827084611572,15.655193354721916,25.219425003606943,32.82570453580453,24.574385159669532,2.8600006103515696,-7.59728982747157,-13.318499946594244,-30.3109491339777,3.673949240789213,-21.814724540285965,-4.8222753529025155,7.3345657562544275,33.81923452489785,10.59851863919932,8.496224593691727,10,7.719999313354492,12.024999618530273,30.32499885559082,35.02499771118164,12.799999237060547,4,0.20844611566264026,-1.945452191483754,56.72000122070313,-2.1627898724295167,58.81999969482422,-3.157909002385868,57.31999969482422,0.20844611566264026
5619,2022-10-31,55.61999893188477,56.58000183105469,54.72000122070313,55.0099983215332,1865100.0,0.003789913103247722,-2.1260650745312004,0.47286835459508864,19.068100828883175,19.372624295925256,6.408945204752747,14.549839860306115,24.587587422803573,32.12898921874622,25.586578529955773,1.8600006103515554,-8.236380639676732,-12.066500854492183,-29.60966415226401,5.476662443279643,-20.838082503378097,-3.29491920560627,5.579836199609183,28.89980751125786,4.174132339862705,8.771581648885912,10,5.670000076293938,11.81500053405761,28.770002365112298,33.47000122070312,12.78000259399412,0,0.23660553937673678,1.167738061251612,55.40999984741211,-1.945452191483754,56.72000122070313,-2.1627898724295167,58.81999969482422,0.23660553937673678
5620,2022-11-01,59.56999969482422,60.15999984741211,58.02000045776367,59.349998474121094,2916100.0,0.07101763464211541,2.0571386531953504,0.3606573779923414,30.038886177643718,19.109010574463248,0.8015498650948132,9.483313145672554,20.220067304272504,27.759478771119447,27.464422137776783,4.540000915527337,-8.48250791597549,-7.0990001678466825,-24.00359447953676,9.805594143843393,-15.551297323691728,1.3532969879983554,-6.479999542236328,90.63491707876503,60.626045736011214,8.45229715584504,11,0.6050014495849609,7.864999771118164,24.412500381469727,29.520000457763672,11.639999389648438,1,0.19388959393869776,-2.1260650745312004,55.61999893188477,1.167738061251612,55.40999984741211,-1.945452191483754,56.72000122070313,0.19388959393869776
5621,2022-11-02,59.290000915527344,60.97000122070313,58.9900016784668,59.709999084472656,2739200.0,-0.004700332058608425,-2.882364820895648,-1.9090719933416562,30.473376120144124,19.357059803768287,-0.1490757519686312,8.562561870144606,20.011689318405786,27.583902839972254,29.531318915887738,1.9799995422363352,-9.157146945488357,-6.337998962402338,-22.29518326752661,9.619185342721941,-14.316591114964481,1.640593190159798,-6.058600769042968,76.3713057530565,44.40794610705545,7.978592152562139,11,-1.3700008392333984,8.144998550415039,24.28999900817871,29.799999237060547,10.879997253417969,2,0.15112158789200048,2.0571386531953504,59.56999969482422,-2.1260650745312004,55.61999893188477,1.167738061251612,55.40999984741211,0.15112158789200048
5622,2022-11-03,59.1500015258789,60.13999938964844,57.29999923706055,57.34000015258789,1504300.0,-0.0023612647577440082,-2.005286071534535,-4.309545867393262,33.11897522422757,20.426023329770235,-0.9806989750173543,7.458599313126662,19.630983616982682,27.331706838947078,31.79937161346383,2.8400001525878906,-9.861657800507544,-5.44549827575684,-20.16604161913886,9.275045067625179,-12.80576994744785,1.9147733959341693,-5.609057336425771,74.40225684123762,37.84441069798682,7.360271671691008,11,-2.1200008392333913,8.284997940063484,24.217498779296882,29.86499786376954,10.199996948242209,3,0.19864750121535035,-2.882364820895648,59.290000915527344,2.0571386531953504,59.56999969482422,-2.1260650745312004,55.61999893188477,0.19864750121535035
5623,2022-11-04,62.52000045776367,64.25,61.43000030517578,63.52999877929688,3519700.0,0.05697377590785613,1.3020398503393522,-0.5580096990185126,34.977425178462,23.26073427033901,-4.846220694472763,3.0228217727551367,15.640074228741199,23.524292331238144,33.22710419912035,5.099998474121101,-10.244980338047242,-1.300499534606935,-14.60958998187536,12.00859091266149,-7.955044758241144,5.354045689027281,-8.68189398706054,81.8468020584157,45.594116878420984,6.654545223634214,11,-3.4650001525878906,4.914999008178711,19.997501373291016,25.645000457763672,7.469997406005859,4,0.10396666886933081,-2.005286071534535,59.1500015258789,-2.882364820895648,59.290000915527344,2.0571386531953504,59.56999969482422,0.10396666886933081
5624,2022-11-07,62.63000106811523,64.65000152587889,61.7400016784668,63.790000915527344,1593300.0,0.001759446729784786,1.0208324778966291,1.148516609068418,35.83245462813011,25.90552648053724,-4.4262112405649745,2.030055900388625,14.96598403145962,23.010597839060786,34.15502626927556,2.909999847412095,-10.325615001799676,-0.5639987945556726,-12.758556394237779,11.630558805126434,-6.661277594396729,5.533280005285377,-8.167180985654284,72.51700913295336,36.43339107028547,6.097278799841051,11,-3.375,4.8049983978271555,19.88750076293946,25.534999847412116,10.350002288818366,0,0.08909464986738103,1.3020398503393522,62.52000045776367,-2.005286071534535,59.1500015258789,-2.882364820895648,59.290000915527344,0.08909464986738103
5625,2022-11-08,62.13000106811523,63.02999877929688,59.63000106811523,61.02999877929688,1349800.0,-0.00798339440320639,1.3448278583614925,-0.9482779599259242,40.28492331130207,28.561828550519223,-3.5449490045323486,1.7743726991722824,14.965371100403338,23.228114408175976,34.57955695267229,3.399997711181655,-10.07804198449979,-0.5264989852905373,-11.83922859753563,10.786230626954548,-6.182863791413077,5.129865820832002,-6.852206470180846,65.7142901629109,24.39544868794308,5.656364806122543,11,-2.875,5.3049983978271555,19.592500686645515,26.034999847412116,9.170001983642585,1,0.10091743682556276,1.0208324778966291,62.63000106811523,1.3020398503393522,62.52000045776367,-2.005286071534535,59.1500015258789,0.10091743682556276
5626,2022-11-09,59.22000122070313,61.18999862670898,59.0,60.7599983215332,1678400.0,-0.046837273416779124,-1.2121203363870112,-1.3999944513609888,39.4115353601588,31.139562190869864,-0.639491291916201,3.885722394816092,17.34996495953657,25.861388903561654,35.05482728317252,3.1300010681152273,-8.816443499071568,-2.8029989242553626,-13.330360418387222,7.724362569876497,-8.066679671321289,2.460681822810564,-3.1924300685331914,26.122467833289104,-17.594019863276646,5.263680747065928,11,0.034999847412095164,8.21499824523925,21.220001220703118,27.315002441406243,12.08000183105468,2,0.20246534307023722,1.3448278583614925,62.13000106811523,1.0208324778966291,62.63000106811523,1.3020398503393522,62.52000045776367,0.20246534307023722
5627,2022-11-10,62.27000045776367,63.29999923706055,61.84000015258789,62.099998474121094,1915900.0,0.0515028567070388,-3.2318898269008565,-0.11039110628906097,49.699474354184765,34.76723902034848,-3.1507684412876387,0.1420536698616317,13.748876934336124,22.56811236998952,34.69378223648927,4.079998016357415,-7.543965359466142,0.692000198364255,-8.919980302682376,10.303980699410886,-4.1139900521590675,5.49799044888757,-5.5526348756970165,57.87609866627431,10.136739121864373,4.805990250523316,11,-2.5849990844726562,5.024999618530273,18.32750129699707,24.265003204345703,8.689998626708984,3,0.12686683239291163,-1.2121203363870112,59.22000122070313,1.3448278583614925,62.13000106811523,1.0208324778966291,62.63000106811523,0.12686683239291163
5628,2022-11-11,64.76000213623047,65.51999664306639,63.90999984741211,64.58999633789061,1555200.0,0.03998717938272223,-1.1045726538346279,1.000022439133933,68.46690700146507,40.25599526174646,-4.6656358582766515,-2.793611201274345,10.737608815207608,19.852431311824688,34.119960592018764,3.24999618530272,-6.3705491104993115,3.374001693725589,-5.790376734643928,12.538380122095106,-1.2081875204591626,7.956190907910347,-7.408025678658838,88.3436365317131,35.064218445018014,4.582189214184757,11,-3.3500041961669993,1.3849964141845703,15.837499618530273,21.775001525878906,4.9499969482421875,4,0.07087702573318366,-3.2318898269008565,62.27000045776367,-1.2121203363870112,59.22000122070313,1.3448278583614925,62.13000106811523,0.07087702573318366
5629,2022-11-14,65.23999786376953,66.88999938964844,64.5,66.0,1331200.0,0.007411916487114034,-1.1339300615461119,-4.470448323833939,67.67857215842443,44.43818259294433,-4.065008236753194,-3.9427954876570084,9.71860408494291,19.160029982397006,33.887059377762306,2.3899993896484375,-4.932371664275621,4.1504974365234375,-4.0097546407025675,12.310749513749435,0.07037139791043501,8.23062347513644,-7.071219387648426,79.08743151433339,21.408650595270586,4.080126038613,11,-3.144998550415039,1.9073486328125e-06,14.897502899169922,20.855003356933594,7.040000915527344,0,0.07280809557840096,-1.1045726538346279,64.76000213623047,-3.2318898269008565,62.27000045776367,-1.2121203363870112,59.22000122070313,0.07280809557840096
5630,2022-11-15,71.5999984741211,72.69000244140625,69.33999633789061,69.68000030517578,3121100.0,0.09748621732992935,-1.5769217225958487,-2.526306279174823,73.44094158950044,49.212356533983915,-9.542603729103767,-10.783198384764447,2.938156502394804,12.578700526427156,33.88498458796708,7.450004577636719,-3.2290137491891073,10.464498138427736,2.0696162041256656,18.859380072729806,6.267057171276704,14.661939105578774,-12.384673488376706,92.03795637034824,30.849022525020573,4.197440967151036,11,-6.604997634887695,-8.054998397827148,8.53750228881836,14.495002746582031,0.5800018310546875,1,0.01927381162321229,-1.1339300615461119,65.23999786376953,-1.1045726538346279,64.76000213623047,-3.2318898269008565,62.27000045776367,0.01927381162321229
5631,2022-11-16,71.33000183105469,74.95999908447266,70.7699966430664,74.76000213623047,3585300.0,-0.003770902916485297,1.1879941434846266,-1.7864601959802588,78.72592374803489,54.279795258851394,-8.253020506223592,-10.725213948062631,2.7620377670070297,12.587146252816837,33.4678330156572,4.19000244140625,-1.5719342061935322,9.980001449584961,0.7702099663686255,19.189792932801296,5.3751057079768,14.584897191193129,-10.228222001517636,72.33233575502663,7.819787229918347,4.604895741608167,11,-4.350002288818359,-7.305002212524414,7.209999084472656,12.564998626708984,-0.2400054931640625,2,-0.0004205632766970391,-1.5769217225958487,71.5999984741211,-1.1339300615461119,65.23999786376953,-1.1045726538346279,64.76000213623047,-0.0004205632766970391
5632,2022-11-17,71.0,74.9800033569336,69.45999908447266,72.69000244140625,4510300.0,-0.0046264099619161,-1.314465127140467,0.4927120382048014,81.88139985855194,59.49134800108361,-6.778116359812074,-10.433158065158409,2.6883409004446577,12.685511883976119,32.315432466658336,5.5200042724609375,-0.4152558358238849,9.334499740600585,-0.7480261172055833,19.417025598406752,4.293236811697497,14.375762669503665,-7.680905089673253,64.04695487665988,-4.168476272230649,5.041262928903082,11,-4.009998321533203,-6.964998245239258,7.417499542236328,12.869998931884766,2.1399993896484375,3,0.004225395095180495,1.1879941434846266,71.33000183105469,-1.5769217225958487,71.5999984741211,-1.1339300615461119,65.23999786376953,0.004225395095180495
5633,2022-11-18,67.44000244140625,69.01999664306639,66.33000183105469,69.0,2536100.0,-0.050140810684419,2.3625127554670113,0.9230741449673155,71.2590055355665,63.42763143524321,-2.7343711305325797,-6.828689484769406,5.730795492012646,16.009981065650322,30.51104732987786,4.6699981689453125,0.7353482262911584,5.5240020751953125,-4.882248227873532,15.930252378264164,0.32087692366089016,10.727127226729735,-2.0219440106902766,28.053449424337618,-43.27065747297901,5.203125151534425,11,-0.4500007629394531,-3.405000686645508,9.102497100830078,14.554996490478516,4.2299957275390625,4,0.052194491631649687,-1.314465127140467,71.0,1.1879941434846266,71.33000183105469,-1.5769217225958487,71.5999984741211,0.052194491631649687
5634,2022-11-21,66.27999877929689,67.06999969482422,64.91999816894531,66.05999755859375,1491200.0,-0.017200528174909357,1.3888865341414827,-0.14102664423491656,63.41463526239209,65.99759942980876,-1.1199404554593855,-5.144878990167946,6.350073326631858,16.91190738726084,27.766353000523914,2.5200042724609375,1.8018326010842145,3.8639984130859517,-6.361436168025335,14.089432994197239,-1.2487188774696847,8.976715703641595,8.700004577636705,13.518885775281978,-53.07556435546963,5.112717290555643,11,0.7100028991699077,-2.244997024536147,10.262500762939439,15.715000152587876,6.870002746582017,0,0.05175015643251868,2.3625127554670113,67.44000244140625,-1.314465127140467,71.0,1.1879941434846266,71.33000183105469,0.05175015643251868
5635,2022-11-22,65.5,65.79000091552734,63.25,64.05000305175781,1161400.0,-0.011768237683500549,1.5024654609961063,6.5908586489106575,62.171698200108516,68.5265064120254,0.21050075812507885,-3.921701315479986,6.571390673909363,17.424916722971076,25.65921179095763,3.029998779296889,2.613971997844871,2.674999618530272,-7.344496055494815,12.69449529255536,-2.334748218482275,7.684747455542812,9.278803253173834,19.181580188295744,-44.26867377868919,5.009747837012542,11,2.910001754760742,-1.4649982452392578,11.042499542236328,16.494998931884766,7.129997253417969,1,0.10351143174499056,1.3888865341414827,66.27999877929689,2.3625127554670113,67.44000244140625,-1.314465127140467,71.0,0.10351143174499056
5636,2022-11-23,66.62999725341797,68.01999664306639,66.20999908447266,67.0,1202700.0,0.01725186646439636,-1.9917337654558174,-0.2551748450440401,64.11320354913781,70.12803187813128,0.27060662688764126,-4.676351956370752,4.9478325983283185,16.050152620700402,23.435644040937024,2.519996643066392,3.460551190706454,3.414496994018556,-6.556429817370045,13.385423805407157,-1.570966411675741,8.39996039971286,7.687653869628917,28.814972601180504,-31.876406486547975,4.985463405694302,11,2.485004425048828,-2.5949954986572266,9.84250259399414,15.365001678466797,9.819999694824219,2,0.08329586193211358,1.5024654609961063,65.5,1.3888865341414827,66.27999877929689,2.3625127554670113,67.44000244140625,0.08329586193211358
5637,2022-11-25,65.62999725341797,66.84999847412111,65.5,65.51000213623047,994800.0,-0.015008255158658335,-18.285776566757697,-0.32430872012701817,56.44425536946847,68.79218169679834,2.008566917877829,-3.1353635681757055,5.471805836922897,16.846424330317973,21.006311605718388,1.349998474121108,4.180436956601497,1.9689971923828153,-7.566652798192322,11.504647182957953,-2.7988278029047535,6.736822187670384,8.24494782470704,41.24781001870998,-16.074900133371955,4.767824995287569,11,3.485004425048828,-1.5949954986572266,9.395000457763672,15.900001525878906,16.94000244140625,4,0.08319365096710096,-1.9917337654558174,66.62999725341797,1.5024654609961063,65.5,1.3888865341414827,66.27999877929689,0.08319365096710096
5638,2022-11-28,66.95999908447266,68.68000030517578,65.23000335693361,65.23000335693361,1591700.0,0.020265151405067572,-2.9884456283020855,14.417217700915446,58.540431811782966,67.77683276939372,1.143728162670186,-3.7478565021327057,3.7194517748930878,15.328419196463543,18.223712215800163,3.4499969482421733,5.258876136384188,2.721499061584467,-6.080955314335341,11.523953437504282,-1.6797281263754371,7.122726249544371,6.4899481905273575,68.32410452972442,12.389519885254167,4.401227187959907,11,2.1550025939941406,-2.924997329711914,5.299999237060547,12.65999984741211,15.099998474121094,0,0.0922939126295308,-18.285776566757697,65.62999725341797,-1.9917337654558174,66.62999725341797,1.5024654609961063,65.5,0.0922939126295308
5639,2022-11-29,68.77999877929689,71.33000183105469,68.43000030517578,69.63999938964844,2446700.0,0.027180402026711903,-2.717956492820533,-0.497111407075505,62.46718994922178,66.55752703158498,-0.1355715234179371,-4.7762731268741305,1.4866388756897635,13.291248575288776,15.803709623017015,4.370002746582031,5.903357148901904,3.8834987640380945,-4.139266011279247,11.906263539355436,-0.12788362362057626,7.894881151696765,4.261950604703131,68.44056344198941,13.175334728526536,4.0113823876586725,11,0.33500289916990766,-4.744997024536147,1.2200012207031108,9.565000534057603,12.73000335693358,1,0.042018020368420395,-2.9884456283020855,66.95999908447266,-18.285776566757697,65.62999725341797,-1.9917337654558174,66.62999725341797,0.042018020368420395
5640,2022-11-30,71.12000274658203,71.9800033569336,69.12000274658203,70.5999984741211,3378500.0,0.034021576167714285,1.5535657114052357,-0.6046557016376672,72.79693912181278,65.89875096200475,-2.8505935463089713,-6.542026442379722,-1.2855393161750044,10.81349601609773,14.356580578204742,3.2000045776367045,5.930526139640051,5.646002578735349,-2.4250351370893384,13.717040294560036,1.610483720822998,9.681521436647692,1.530268662057992,87.25925021701386,27.1382980866263,4.035518857912345,11,-2.0050010681152344,-6.700000762939453,-4.920001983642578,3.529996871948242,8.399993896484375,2,0.02854328882030921,-2.717956492820533,68.77999877929689,-2.9884456283020855,66.95999908447266,-18.285776566757697,65.62999725341797,0.02854328882030921
5641,2022-12-01,68.25,69.37999725341797,67.33999633789061,68.91000366210939,1774500.0,-0.040354367769199206,1.550015735716279,-1.2692273834326397,61.53549206132419,63.638094540090556,-0.5178971521322637,-3.1266504013903784,1.24607309324864,13.531175586111857,12.910238921850766,3.7800064086914205,5.913143388252692,2.3279998779296847,-5.279103253313323,9.935103009172693,-1.4755516876918193,6.131551443551189,4.024260552294422,44.74069100839109,-15.017147217957081,3.803551565621504,12,-0.6349983215332031,-3.829998016357422,-2.1525001525878906,6.399999618530273,14.349998474121094,3,0.06417578393286405,1.5535657114052357,71.12000274658203,-2.717956492820533,68.77999877929689,-2.9884456283020855,66.95999908447266,0.06417578393286405
5642,2022-12-02,70.9000015258789,71.80000305175781,67.43000030517578,67.58000183105469,2102700.0,0.038827861185039,-1.4143643264956869,-5.030274656679043,61.77147039602054,62.583923969029904,-3.55770597108193,-5.1134035270411005,-1.6923895128967388,10.696409342627817,11.296395917202661,4.370002746582031,5.170104330145136,4.390501403808599,-2.819002465886996,11.600005273504195,0.7857494689608018,7.995253338656397,1.0800018310546875,83.99997287326386,26.707258742417068,3.604751934847797,12,-3.2849998474121094,-6.479999542236328,-5.597501754760742,3.749998092651367,13.199996948242188,4,0.07827920032325397,1.550015735716279,68.25,1.5535657114052357,71.12000274658203,-2.717956492820533,68.77999877929689,0.07827920032325397
5643,2022-12-05,69.01999664306639,72.4000015258789,68.37000274658203,71.30000305175781,2459200.0,-0.026516288326542625,-1.2513996125625217,-0.6867489814068004,56.87772428689618,61.85760052730813,-1.598062859070339,-2.868538563597042,-0.08350608115988223,12.401993920170256,10.729840697024096,4.029998779296875,4.237302327773833,2.1854967117309485,-4.850717602559456,9.221711026021353,-1.3326104454142609,5.703603868876151,-5.769996643066392,33.201553017452504,-20.45297901015099,3.5181071571452023,12,-1.194995880126939,-4.599994659423814,-3.7374973297119,5.630002975463881,16.250000000000014,0,0.19631996103724858,-1.4143643264956869,70.9000015258789,1.550015735716279,68.25,1.5535657114052357,71.12000274658203,0.19631996103724858
5644,2022-12-06,68.20999908447266,69.37999725341797,67.27999877929689,68.98999786376953,1988100.0,-0.011735693972611982,1.6923099495285236,0.3421037661664052,42.27086602120087,59.646396951873946,-0.5425601301115535,-1.706563774230034,0.4297295199233986,13.055200756497825,10.136963538995378,2.0999984741210795,3.1886583565628115,1.096499252319333,-5.675297520057924,7.868296024696583,-2.2893991338692956,4.482397638507962,-4.77699905395508,18.164058716503842,-29.369718596453783,3.385898386188626,12,0.6050033569335938,-3.359996795654297,-2.927499771118164,6.440000534057617,20.150001525878906,1,0.20304938660047434,-1.2513996125625217,69.01999664306639,-1.4143643264956869,70.9000015258789,1.550015735716279,68.25,0.20304938660047434
5645,2022-12-07,68.40000152587889,69.51000213623047,66.31999969482422,66.38999938964844,1808000.0,0.0027855511502197228,-1.9674420255140965,-2.5769298485856074,43.29519802369122,57.33328522682432,-0.3105996968226208,-1.4785551368872376,-0.06384716351703901,12.686684340335944,9.063502864233696,3.19000244140625,2.602511792513127,0.973001670837391,-5.395936621912554,7.341939963587336,-2.2114674755375745,4.1574708172123565,-4.787661465454093,34.210546128961596,-9.765591457696608,3.1844691463749712,12,0.41500091552735796,-2.2600002288818217,-4.037502288818345,6.249998092651381,20.659996032714858,2,0.19166667131420256,1.6923099495285236,68.20999908447266,-1.2513996125625217,69.01999664306639,-1.4143643264956869,70.9000015258789,0.19166667131420256
5646,2022-12-08,71.20999908447266,72.94000244140625,70.83000183105469,71.56999969482422,1861900.0,0.04108183473549509,-2.767874659400545,-0.17910459091685613,50.43156391865369,56.66520839895602,-2.6849537670161965,-3.5249621492091165,-3.1536046829713484,9.67421973150229,8.068711845514898,4.540000915527358,2.4835787343594404,3.183499336242676,-2.096936955286097,8.463935627771455,0.5432811904782824,5.823717482007069,-7.421905794738777,73.86702961978663,31.090077343321795,2.640218145764389,12,-2.1249961853027344,-5.069997787475586,-7.404998779296875,3.440000534057617,17.290000915527344,3,0.11669706032064453,-1.9674420255140965,68.40000152587889,1.6923099495285236,68.20999908447266,-1.2513996125625217,69.01999664306639,0.11669706032064453
5647,2022-12-09,70.16999816894531,72.08999633789062,70.04000091552734,71.20999908447266,1171200.0,-0.014604703396971619,-2.153850216851631,2.8888865341414824,56.258583501067974,56.41166969776547,-1.0429007904894831,-1.9634335865617345,-2.3186937520659114,10.43946255063588,7.509909731322743,2.0499954223632812,2.446700862822226,1.7484985351562443,-2.8577006856623086,6.354697755974797,-0.5546010752530321,4.051598145565521,-6.015828513144541,58.15705251948549,12.959274895537362,2.3030996104092747,12,-0.5399971008300781,-4.029996871948242,-7.492498397827148,4.480001449584961,19.080001831054688,4,0.1771412374167176,-2.767874659400545,71.20999908447266,-1.9674420255140965,68.40000152587889,1.6923099495285236,68.20999908447266,0.1771412374167176
5648,2022-12-12,69.34999847412111,70.44000244140625,67.91999816894531,70.08999633789061,1559300.0,-0.011685901613534666,2.499981456462423,0.71153578109523,57.14950728772116,55.82081606870985,0.16960915160046852,-0.824188090959538,-1.7310808889949385,10.88453710288465,7.288483208273414,2.5200042724609375,2.241254115372783,0.6989990234375085,-3.585200375987384,4.983198422862401,-1.4431006762749377,2.8410987231499547,-4.84439550689612,45.77035531988722,-3.292709738079971,2.142099699712446,12,0.2800025939941264,-2.359996795654311,-7.117498397827163,5.3000011444091655,19.739997863769517,0,0.21268926206976269,-2.153850216851631,70.16999816894531,-2.767874659400545,71.20999908447266,-1.9674420255140965,68.40000152587889,0.21268926206976269
5649,2022-12-13,69.98999786376953,72.81999969482422,69.48999786376953,71.62000274658203,1698200.0,0.00922854223114733,-1.5323160826177769,2.2027156598930664,60.525072368333994,54.45727531832331,-0.31368962078923346,-1.1489929037970796,-2.628546206452441,9.948405453643474,7.553259238883841,3.470001220703111,2.4162904911597707,1.1014984130859347,-2.9041053267021084,5.107102152873978,-0.901303456808094,3.1043002829799633,-5.147018917577299,55.438015805056374,2.4879411594433165,2.002801869894022,12,-0.3599967956542969,-2.9999961853027344,-6.744997978210449,4.660001754760742,20.290000915527344,1,0.21831689163697776,2.499981456462423,69.34999847412111,-2.153850216851631,70.16999816894531,-2.767874659400545,71.20999908447266,0.21831689163697776
5650,2022-12-14,72.9800033569336,73.5999984741211,70.83999633789062,71.13999938964844,2217300.0,0.04272046841584265,-1.2622874956615815,-1.1288334082228713,63.69124893652443,54.69680386001223,-3.366087703620707,-4.248113955238736,-5.958125069539491,6.648545949735876,7.642868984313711,3.6100006103515625,2.5193677046748633,4.022503662109372,-0.22028707433298678,8.265294398551731,1.9011082938881856,6.143899030330559,-7.8131434709328005,89.08459359372671,31.7150244637466,2.1213953682211804,12,-3.0200042724609375,-5.990001678466797,-9.635003089904785,1.6699962615966797,16.969993591308594,2,0.21074262189598492,-1.5323160826177769,69.98999786376953,2.499981456462423,69.34999847412111,-2.153850216851631,70.16999816894531,0.21074262189598492
5651,2022-12-15,71.30000305175781,74.91999816894531,71.04000091552734,73.55999755859375,2230300.0,-0.023020008603715225,-1.7913661562105494,-1.2282552358680283,61.87683603142658,54.708511152835115,-1.3499030192899966,-2.7093880504673393,-4.650346435607872,8.04537588584813,7.42127424036619,3.8799972534179688,2.318270068473211,2.344003295898432,-1.8952756510423825,6.583282242839246,0.22436382242801756,4.463642769368846,-5.6271548504698075,48.28578404017857,-10.66359626436686,2.119639473470409,12,-0.6800041198730469,-4.310001373291016,-7.955002784729004,3.349996566772461,18.999999999999986,3,0.24908827134191958,-1.2622874956615815,72.9800033569336,-1.5323160826177769,69.98999786376953,2.499981456462423,69.34999847412111,0.24908827134191958
5652,2022-12-16,71.30000305175781,72.05000305175781,70.26999664306639,71.30000305175781,9540900.0,0.0,1.3733418782552274,-0.0,59.627331084683185,55.014023019255895,-1.438465866161522,-2.830902004290067,-5.020248834545569,7.730909210035193,7.411410648806988,1.7800064086914205,1.601365131399234,2.329003143310544,-1.942727008179702,6.60073329480079,0.19313806756541396,4.464868219055674,-4.887382853057218,48.28578404017857,-9.086240345940034,2.1358650757451243,12,-0.6800041198730469,-2.8900012969970703,-7.955002784729004,1.1399974822998047,20.98999786376953,4,0.24123416847200452,-1.7913661562105494,71.30000305175781,-1.2622874956615815,72.9800033569336,-1.5323160826177769,69.98999786376953,0.24123416847200452
5653,2022-12-19,70.95999908447266,71.73999786376953,70.34999847412111,71.30999755859375,1314400.0,-0.004768638888252852,1.2975213906946303,-100.0,55.17568420858147,56.44789170674264,-0.8876819676602423,-2.3332968610795177,-5.004341022002222,7.751117161625615,8.074017496456214,1.3899993896484233,1.4445190064603253,1.8129993438720646,-2.4831217578648506,6.10912044560898,-0.33506120699638586,3.961059894740515,-3.866788648152479,27.071844163654017,-27.70625179375737,2.148060550868457,12,-0.3400001525878906,-1.8449974060058594,-7.469998359680176,1.480001449584961,20.69000244140625,0,0.25775086177431383,1.3733418782552274,71.30000305175781,-1.7913661562105494,71.30000305175781,-1.2622874956615815,72.9800033569336,0.25775086177431383
5654,2022-12-20,69.70999908447266,69.79000091552734,67.95999908447266,68.15000152587889,1737400.0,-0.01761555828815564,1.1279075956778624,-4.45715531335154,46.46969830105711,56.80061395978329,0.6676831783174038,-0.8570982114474646,-4.007444218522494,8.720942661840681,8.579655113064533,3.0,1.04159817513154,0.3914993286132784,-3.6912795784330257,4.4742782356595825,-1.6498901249098736,2.4328887821364305,-1.9906456295424704,25.14368146835171,-24.471323822721736,2.0413894535231534,12,1.7099990844726562,-0.5949974060058594,-5.932500839233398,2.730001449584961,19.87000274658203,1,0.2780088582404632,1.2975213906946303,70.95999908447266,1.3733418782552274,71.30000305175781,-1.7913661562105494,71.30000305175781,0.2780088582404632
5655,2022-12-21,72.27999877929688,72.62000274658203,69.70999908447266,69.94999694824219,1557300.0,0.03686701661995384,-1.071178783205543,1.4935932548221624,60.244016340158296,57.890886451061576,-1.4461360173360305,-3.0494611686798123,-6.732399261788132,5.90586123636615,9.000108753327218,2.910003662109375,0.9810700243500889,2.6224990844726506,-1.245568950255631,6.490567119200932,0.6884650671085097,4.556533101836791,-4.319999694824219,62.068969297163854,11.348405411529633,1.9340340173641408,12,-0.8600006103515625,-3.164997100830078,-8.612499237060547,-0.7600002288818359,16.330001831054688,2,0.2490315482013501,1.1279075956778624,69.70999908447266,1.2975213906946303,70.95999908447266,1.3733418782552274,71.30000305175781,0.2490315482013501
5656,2022-12-22,72.18000030517578,74.06999969482422,71.5999984741211,72.98999786376953,1048000.0,-0.001383487490452695,-1.5076138986569176,-0.3476381639696396,53.738311926180316,57.61085627607406,-1.334399298381797,-2.6481220099020533,-6.759797497703829,5.7727175342348005,9.982221610360186,2.470001220703125,1.4464383546162907,2.245000457763666,-1.5030200900900894,5.993021005617422,0.3709901838367955,4.119010731690537,-4.220001220703125,69.06711618904914,21.624401453690574,1.874010273926875,12,-0.7600021362304688,-3.0649986267089844,-7.909999847412109,-0.6600017547607422,19.589996337890625,3,0.24619003280597362,-1.071178783205543,72.27999877929688,1.1279075956778624,69.70999908447266,1.2975213906946303,70.95999908447266,0.24619003280597362
5657,2022-12-23,71.08999633789062,72.75,70.58999633789062,72.13999938964844,1110000.0,-0.015101190948692667,-1.107317508876136,1.2963039710647275,56.338023562808445,57.52069141775043,-0.11194143108191668,-1.1890590403637873,-5.789271483429047,6.622311084863782,10.80407025769858,2.160003662109375,1.8791183098678061,0.8819965362548885,-2.298098321234093,4.06209139374387,-0.7080508924896094,2.4720439649993864,-2.57319732666015,51.227445838796285,1.9013910234237983,1.5900474287444941,12,0.3500022888183594,-1.9749946594238281,-5.587496757507324,0.06500434875488281,19.64000701904297,4,0.27022095517577527,-1.5076138986569176,72.18000030517578,-1.071178783205543,72.27999877929688,1.1279075956778624,69.70999908447266,0.27022095517577527
5658,2022-12-27,73.13999938964844,73.97000122070312,71.97000122070312,72.18000030517578,1466300.0,0.028836730304699243,-1.898556493567523,-0.914282185052243,64.02958483015385,57.91008169128597,-1.7520417310183802,-2.901072518303181,-7.854543202812039,4.3654880188359755,11.634026708007067,2.8800048828125,1.9772641482407778,2.622999572753912,-0.4265649664547624,5.672564111962586,1.0982173031495677,4.147781842358256,-4.110944445800769,84.77904726228383,30.209513956622153,1.5247822696043385,12,-1.7000007629394531,-4.055000305175781,-7.627497673034668,-2.1799983978271484,16.76000213623047,1,0.26182665690026274,-1.107317508876136,71.08999633789062,-1.5076138986569176,72.18000030517578,-1.071178783205543,72.27999877929688,0.26182665690026274
5659,2022-12-28,71.66999816894531,74.33999633789062,71.33999633789062,73.70999908447266,1811100.0,-0.020098458203038683,-1.2222184546263721,-2.125002980235081,58.67372482959349,57.352579012738076,-0.020865422554933843,-1.268494968205104,-6.500058446588099,5.618340851624069,11.918396413024047,3.0,1.9693867406309096,1.0084983825683622,-1.9675069299588017,3.984503695095526,-0.47950427369521265,2.496501038831937,-2.169667767089834,42.33261872943317,-14.20031326128234,1.4880026562635806,12,-0.22999954223632812,-2.5849990844726562,-6.157496452331543,-0.7099971771240234,16.69000244140625,2,0.2787777852293982,-1.898556493567523,73.13999938964844,-1.107317508876136,71.08999633789062,-1.5076138986569176,72.18000030517578,0.2787777852293982
5660,2022-12-29,73.1500015258789,73.45999908447266,71.4000015258789,71.80999755859375,1332800.0,0.020650249682507837,1.1020393069703893,-0.6568643950528634,55.536530475739255,56.64810061766172,-1.6474674031420449,-2.7285103106104316,-8.064965686473485,3.9199265576052653,12.093588622545889,2.05999755859375,2.051914086946141,2.3870018005371065,-0.7867476800645221,5.560751281138735,0.8001270602362922,3.973876540837921,-3.216097702656242,68.26680501302084,13.351229626470221,1.5868747403008172,12,-2.0000038146972656,-4.06500244140625,-7.637499809265137,-2.190000534057617,15.169998168945312,3,0.22460697146210173,-1.2222184546263721,71.66999816894531,-1.898556493567523,73.13999938964844,-1.107317508876136,71.08999633789062,0.22460697146210173
5661,2022-12-30,72.62999725341797,73.94000244140625,72.08000183105469,72.58999633789062,1110900.0,-0.007108739051454038,-2.509468456472451,0.02985134111832928,57.23528168359868,56.382317350874544,-1.0269590938246012,-1.9642511264335099,-7.52031231306033,4.217556143668219,12.73725371568496,1.8600006103515625,2.0026771944053223,1.6479976654052706,-1.397501195812211,4.693496526622752,0.1252482347965298,3.1707470960140114,-2.2972058825374972,54.4000244140625,-0.1011667486892378,1.5227494306087417,12,-1.4799995422363281,-2.5549964904785156,-6.407495498657227,-1.6699962615966797,15.730003356933594,4,0.2200193303212823,1.1020393069703893,73.1500015258789,-1.2222184546263721,71.66999816894531,-1.898556493567523,73.13999938964844,0.2200193303212823
5662,2023-01-03,76.44999694824219,77.95999908447266,75.37999725341797,76.20999908447266,2376500.0,0.05259534406280664,-1.7157892200757316,5.999809269502194,67.74997587206738,57.779460869039646,-4.5143384600809355,-5.6361062428063065,-11.19500690027175,0.1881116981591333,13.237554945788244,5.3300018310546875,1.7076654183384363,5.190497589111331,1.2861491434384789,9.094846034784183,3.238323366274912,7.14267181194775,-5.750229033516533,77.1903095204893,20.693083561899257,1.952174222836425,1,-3.4899978637695312,-4.8549957275390625,-9.874995231628418,-5.489995956420898,12.75,1,0.20039241734955326,-2.509468456472451,72.62999725341797,1.1020393069703893,73.1500015258789,-1.2222184546263721,71.66999816894531,0.20039241734955326
5663,2023-01-04,82.56999969482422,82.94000244140625,79.44000244140625,80.5,2095400.0,0.08005236090101309,1.4910986036333227,8.625075499888737,74.68600642329682,60.91460621595517,-9.850116354935295,-11.266570687001803,-17.02273592552598,-6.135018710271368,13.944769997669104,6.4900054931640625,1.7391620545120219,10.633000183105466,4.373008321278689,16.892992044932242,7.503004252192085,13.762996114018847,-11.144208663123862,96.81032282845183,38.51935615908549,3.129995930913388,1,-6.244998931884766,-8.484996795654297,-15.99499797821045,-12.42500114440918,4.129997253417969,2,0.0988252839078172,-1.7157892200757316,76.44999694824219,-2.509468456472451,72.62999725341797,1.1020393069703893,73.1500015258789,0.0988252839078172
5664,2023-01-05,82.05999755859375,82.77999877929688,80.2300033569336,80.58000183105469,1125000.0,-0.006176603344016263,-1.3394532015566818,0.7149738868269454,69.73909818656107,61.969615309999924,-8.274152362533016,-10.188109731327216,-16.0220970224089,-5.838920248859239,14.964057265375327,2.5499954223632812,1.874937556389085,9.430498123168945,1.959374056275692,16.9016221900622,5.694936089722319,13.166060156615572,-9.252501157728688,92.37430837957359,36.40967458345191,3.7355620334466266,1,-5.2949981689453125,-7.429996490478516,-15.48499584197998,-12.719999313354492,5.8000030517578125,3,0.09553990007965951,1.4910986036333227,82.56999969482422,-1.7157892200757316,76.44999694824219,-2.509468456472451,72.62999725341797,0.09553990007965951
5665,2023-01-06,81.51000213623047,83.0,81.11000061035156,81.26000213623047,2166100.0,-0.006702357284017246,-5.872686919128867,0.16891940655511223,73.34245697000607,64.14785364820278,-7.014883039990792,-9.07064372987898,-15.011267428195765,-5.51698027074363,16.290763653743834,1.8899993896484375,2.1996006234133034,8.225002670288092,0.04910587079501738,16.400899469781166,4.1370542705415545,12.312951070034629,-7.486605010500469,86.35532862993658,28.2040880731181,4.08794839974654,1,-4.715003967285156,-6.850002288818359,-14.9350004196167,-12.445001602172852,5.25,4,0.08403874732664662,-1.3394532015566818,82.05999755859375,1.4910986036333227,82.56999969482422,-1.7157892200757316,76.44999694824219,0.08403874732664662
5666,2023-01-09,79.5199966430664,83.20999908447266,79.44000244140625,83.0,2473200.0,-0.024414249061582627,-1.0714314159894864,-13.920013427734375,67.22545158392917,65.35756787277175,-4.329498269706349,-6.773430562069777,-12.622407280193784,-3.7808926321435337,16.787432362133952,3.7699966430664062,2.8513402168017308,5.819497299194339,-2.74766006889044,14.386654667279117,1.5359186151519424,10.103075983236735,-4.239875114938613,52.87354305881161,-6.256045122667707,4.283578684042392,1,-2.2449989318847656,-4.754997253417969,-12.752494812011719,-10.454996109008789,6.850006103515625,0,0.11066402695233402,-5.872686919128867,81.51000213623047,-1.3394532015566818,82.05999755859375,1.4910986036333227,82.56999969482422,0.11066402695233402
5667,2023-01-10,82.5999984741211,83.08999633789062,80.93000030517578,81.0999984741211,1909800.0,0.038732419027626364,-1.3478264475146369,-0.4310340669676036,71.87968052939925,66.22980072824346,-6.263813715989599,-9.354048072952565,-15.191841461963918,-7.07393266798789,17.515558079261805,3.5699996948242188,3.1063377686217137,8.277999114990237,-0.9858898188620628,17.541888048842537,3.64605464806408,12.909943581916394,-6.051096536978122,83.8195980499493,19.782513556360556,4.631944466926153,1,-5.325000762939453,-7.834999084472656,-16.582496643066406,-13.534997940063477,5.209999084472656,1,0.0697336833248865,-1.0714314159894864,79.5199966430664,-5.872686919128867,81.51000213623047,-1.3394532015566818,82.05999755859375,0.0697336833248865
5668,2023-01-11,84.0999984741211,84.83999633789062,81.31999969482422,81.44000244140625,3019700.0,0.018159806630867692,-1.427582614460589,1.7733306884765625,76.7969980274408,68.2434977502265,-6.756121290312109,-10.216143572104585,-16.111085161813037,-8.693070928882577,18.92986323149471,3.5199966430664062,3.631126917142609,9.04049911499024,-0.8818693442168524,18.962867574197332,4.079314885386694,14.001683344593786,-6.485320993405367,86.29632036711557,16.623205850620636,4.961184229603548,1,-5.979999542236328,-8.520000457763672,-18.082496643066406,-16.624998092651367,1.7399978637695312,2,0.060642075703371656,-1.3478264475146369,82.5999984741211,-1.0714314159894864,79.5199966430664,-5.872686919128867,81.51000213623047,0.060642075703371656
5669,2023-01-12,85.2699966430664,85.45999908447266,83.56999969482422,84.08000183105469,1135600.0,0.013911987992548447,1.407643002580388,0.4473671379115505,75.52060459532014,70.46395043017993,-6.474998032225585,-10.732994412652545,-16.681527546744576,-9.95409965343066,19.969088547383233,1.8899993896484375,4.292550381386533,9.446497344970709,-1.161683425501053,20.05467811544247,4.142406959734828,14.75058773020659,-6.354761768059191,96.84381150569101,25.126164285312086,5.304090385235882,1,-6.499996185302734,-9.379997253417969,-19.14749526977539,-17.834997177124023,-0.05999755859375,3,0.016770263415884168,-1.427582614460589,84.0999984741211,-1.3478264475146369,82.5999984741211,-1.0714314159894864,79.5199966430664,0.016770263415884168
5670,2023-01-13,88.36000061035156,89.45999908447266,86.0,86.22000122070312,2354400.0,0.03623788071928358,-1.6821679293601368,1.7983266549126462,78.4458261159522,72.82067758933032,-8.024423583560122,-13.293240442412625,-19.251047885415318,-13.134376674087491,21.137553877104644,4.19000244140625,4.7793956370809525,11.767501449584955,-0.12486940597490559,23.659872305144816,5.821316021805032,17.71368687736488,-8.13581289345126,89.02196763825998,16.268072279152392,5.946185427779929,1,-5.94000244140625,-10.470001220703125,-21.527498245239258,-20.92500114440918,-2.30999755859375,4,-0.005658669041944564,1.407643002580388,85.2699966430664,-1.427582614460589,84.0999984741211,-1.3478264475146369,82.5999984741211,-0.005658669041944564
5671,2023-01-17,89.05999755859375,89.83999633789062,87.0,87.0999984741211,3982000.0,0.00792210212094746,-1.6296310686470161,0.9158876838720258,82.03206682746864,74.4075765843749,-6.871325044549906,-13.275103990159607,-19.40266935587769,-13.950712608862105,22.128274465678384,2.839996337890625,5.5885374092690085,11.579498672485357,-1.2632132290366656,24.42221057400738,5.158142721724346,18.00085462324637,-6.988647568178976,91.24580104825016,15.117555350345157,6.4213559507610105,1,-4.4199981689453125,-10.180000305175781,-21.58249568939209,-21.624998092651367,-6.1699981689453125,1,-0.025825235632305987,-1.6821679293601368,88.36000061035156,1.407643002580388,85.2699966430664,-1.427582614460589,84.0999984741211,-0.025825235632305987
5672,2023-01-18,88.5,91.95999908447266,88.4800033569336,91.33000183105469,1512300.0,-0.006287868559903376,-1.4250882565607588,-1.4438791596762954,78.91564984543015,74.87753696461193,-4.941981805220905,-11.974389424033049,-18.284983936361655,-13.521710457090776,23.493450597348634,3.4799957275390625,6.462357075619451,10.159501266479495,-3.232415494020401,23.55141802697939,3.463542886229547,16.855459646729443,-4.874920740090062,67.48120974669548,-7.240770689190967,6.695958380249946,1,-2.799999237060547,-8.560001373291016,-20.887497901916504,-21.065000534057617,-9.860000610351562,2,-0.02406776557534429,-1.6296310686470161,89.05999755859375,-1.6821679293601368,88.36000061035156,1.407643002580388,85.2699966430664,-0.02406776557534429
5673,2023-01-19,89.25,90.4800033569336,88.5999984741211,88.5999984741211,858800.0,0.008474576271186418,-4.7846168292310765,-0.2296823693702923,84.01701614041386,76.4639722928178,-5.190625086290382,-11.893687438859047,-18.565724453992814,-14.463383431036675,24.932402543531015,1.9800033569335938,7.475629338581626,9.99500122070313,-3.76765267047692,23.75765511188318,3.1136742751131123,16.87632816629315,-3.957936775177515,67.69965099382192,-10.660036332434899,6.881326945590023,1,-3.549999237060547,-9.310001373291016,-21.364998817443848,-21.815000534057617,-10.269996643066406,3,-0.016134481136204526,-1.4250882565607588,88.5,-1.6296310686470161,89.05999755859375,-1.6821679293601368,88.36000061035156,-0.016134481136204526
5674,2023-01-20,89.08999633789062,90.3000030517578,88.1500015258789,89.88999938964844,1358600.0,-0.0017927581188725839,1.6543058708286136,-1.2307710365388453,82.50405194706596,77.4819272902689,-4.390225813900855,-10.758956818618628,-17.932191643061373,-14.464078659104302,27.051702938026136,2.150001525878892,8.015672915730335,8.865997695922857,-4.795638895844306,22.52763428769002,2.035179400039283,15.696815991806432,-2.464345941138106,51.845584103206775,-26.642776297219527,6.830818295883579,1,-3.389995574951172,-9.129997253417969,-20.77999496459961,-21.654996871948242,-11.449996948242188,4,-0.03647996558080169,-4.7846168292310765,89.25,-1.4250882565607588,88.5,-1.6296310686470161,89.05999755859375,-0.03647996558080169
5675,2023-01-23,90.27999877929688,91.62999725341795,89.5,89.55999755859375,911900.0,0.013357307108790684,-4.07144414168934,-0.8999980926586432,85.03373257150473,79.46062517777729,-4.699590695097186,-11.100426481335305,-18.608954897500738,-15.76941417583312,28.73359177891004,2.5400009155273295,7.8388604160780915,9.156000137329102,-4.672707593749124,22.984707868407327,2.241646271789989,16.070354002868214,-2.5874786450003313,66.12901985334946,-14.769932493323381,6.914353865539111,1,-3.8349990844726562,-10.319999694824219,-21.96999740600586,-22.844999313354492,-8.760002136230469,0,-0.05615861501303965,1.6543058708286136,89.08999633789062,-4.7846168292310765,89.25,-1.4250882565607588,88.5,-0.05615861501303965
5676,2023-01-24,89.94999694824219,91.25,89.63999938964844,89.86000061035156,944400.0,-0.0036553149702784893,-5.075487994472275,0.12499470181833594,81.10597328518028,80.48576881730851,-3.055861087582173,-9.877296117657608,-17.665154303888343,-15.548254862120274,30.209889248378396,1.6100006103515625,7.936964029740892,7.937498474121099,-5.754389243172241,21.62938619141444,1.0915546154744362,14.783442332767763,-1.7999954223632812,47.24400461368406,-32.71443613716179,6.8459438586466685,1,-3.30999755859375,-9.989997863769531,-21.47499656677246,-22.514997482299805,-4.3600006103515625,1,-0.04335735440578681,-4.07144414168934,90.27999877929688,1.6543058708286136,89.08999633789062,-4.7846168292310765,89.25,-0.04335735440578681
5677,2023-01-25,90.3000030517578,90.4499969482422,88.8499984741211,89.75,873500.0,0.0038911185702097395,2.764742841755585,6.111393692777055,74.26238482283584,80.20414512790796,-2.4571532727879344,-9.185280290792178,-17.48296497727013,-16.031082040138003,31.930161004833153,1.599998474121108,8.055574925474872,7.327004241943342,-5.823160538374154,20.47716902226084,0.7519218517845871,13.902086632102097,1.659996032714858,61.78172889307857,-15.382257145634803,6.575082390158749,1,-2.535003662109361,-10.340003967285142,-21.495002746582017,-22.865003585815415,-4.400001525878892,2,-0.08205983844609754,-5.075487994472275,89.94999694824219,-4.07144414168934,90.27999877929688,1.6543058708286136,89.08999633789062,-0.08205983844609754
5678,2023-01-26,92.29000091552734,93.19000244140624,91.08000183105469,92.68000030517578,1071500.0,0.022037627868394694,1.99290089388139,-0.7090858648911267,79.3796574443517,80.63292877780036,-3.5349649284400044,-10.189467350198044,-18.986943222621022,-18.137610069214446,33.64174356390126,2.8899993896484375,8.558798993862638,8.359502029418948,-4.562816346809811,21.281820405647707,1.8983428413045687,14.820661217533328,-3.44000244140625,82.14283011127735,6.617698041193677,6.461159188114381,1,-2.6949996948242188,-11.71500015258789,-22.77500057220459,-24.85500144958496,-5.8300018310546875,3,-0.14790336320803266,2.764742841755585,90.3000030517578,-5.075487994472275,89.94999694824219,-4.07144414168934,90.27999877929688,-0.14790336320803266
5679,2023-01-27,91.6500015258789,92.13999938964844,90.95999908447266,91.83999633789062,815800.0,-0.006934655794772704,1.9873390827353763,0.48716694706365665,78.97140156650951,80.69132605008451,-2.117462444661342,-8.406893779446634,-17.873814456088112,-17.62527262561173,35.615054338128104,1.3300018310546875,8.671188791134966,6.720502471923822,-5.266295524570808,18.707300468418453,0.7271034736765074,12.713901470171137,-2.8000030517578125,64.51614037369957,-9.240865676573009,5.993398998247315,1,-1.5550003051757812,-11.075000762939453,-21.782501220703125,-24.35500144958496,-7.849998474121094,4,-0.138243294686337,1.99290089388139,92.29000091552734,2.764742841755585,90.3000030517578,-5.075487994472275,89.94999694824219,-0.138243294686337
5680,2023-01-30,89.58000183105469,90.6999969482422,89.08000183105469,89.62000274658203,1364700.0,-0.022585921007756027,-2.1153724828522447,0.21053688310645305,78.61205851629622,80.31132512662091,0.16069219201712315,-5.315411801352923,-15.550017256728424,-15.668644774295075,37.40312546364196,2.5699996948242188,8.489651171218128,3.829002761840826,-6.949818265927064,14.607823789608716,-1.560407752043119,9.218413275724771,-0.6432032775878866,16.82033847057154,-57.11716769320641,5.389410513883943,1,1.0900001525878906,-8.130001068115234,-19.312501907348633,-23.43500328063965,-6.5200042724609375,0,-0.13328870503848333,1.9873390827353763,91.6500015258789,1.99290089388139,92.29000091552734,2.764742841755585,90.3000030517578,-0.13328870503848333
5681,2023-01-31,88.61000061035156,89.80000305175781,88.4000015258789,89.56999969482422,1262500.0,-0.010828323296225406,-1.0289917569203721,23.99942780850658,69.42468874603304,79.25677389335456,1.1847362237862882,-3.2536625355024853,-14.323553145196826,-14.82567275904762,39.073619401419556,1.4000015258789062,8.306560993756449,2.0600013732910156,-6.826586318918473,10.946589065500504,-2.3832924728137215,6.503295219395753,4.580001831054673,4.384113660436275,-65.48183240313891,4.4432938461047415,1,2.0600013732910156,-6.720001220703125,-18.342500686645508,-23.3700008392334,-7.1999969482421875,1,-0.08001358671085357,-2.1153724828522447,89.58000183105469,1.9873390827353763,91.6500015258789,1.99290089388139,92.29000091552734,-0.08001358671085357
5682,2023-02-01,91.7699966430664,92.4499969482422,89.95999908447266,91.27999877929688,1156300.0,0.035661844159221134,1.6918918027242886,-0.5104149281962028,72.38761232532121,77.96461791389983,-1.6345178975616648,-5.488471395757955,-17.174440574863837,-18.068148884734796,40.150436505184814,3.839996337890639,7.776646901574466,4.453997421264646,-3.340974656007603,12.248969498536894,0.5565113826285284,8.351483459900763,1.3242057800292883,70.35479066952325,2.4611290432679453,3.8974860386361225,2,-1.0999946594238281,-9.879997253417969,-21.50249671936035,-27.734994888305664,-8.939994812011719,2,-0.06734227450407893,-1.0289917569203721,88.61000061035156,-2.1153724828522447,89.58000183105469,1.9873390827353763,91.6500015258789,-0.06734227450407893
5683,2023-02-02,90.7300033569336,91.68000030517578,89.69999694824219,90.88999938964844,1323500.0,-0.011332606779727805,1.2758687216363755,-0.3265239392759829,66.05884327607995,76.1373725060125,-0.40510994535262057,-4.01147696920151,-15.716283428342493,-17.149295147840263,40.400377568618985,2.0699996948242188,7.04417168707954,3.0060039520263615,-4.5948156816467645,10.606823585699487,-0.7944058648102015,6.8064137688629245,2.2703150482177676,57.53097443490592,-6.423889426333062,3.800409816836562,2,0.06499862670898438,-8.465003967285156,-20.452503204345703,-26.69500160217285,-6.9600067138671875,3,-0.053234890910930144,1.6918918027242886,91.7699966430664,-1.0289917569203721,88.61000061035156,-2.1153724828522447,89.58000183105469,-0.053234890910930144
5684,2023-02-03,89.9000015258789,91.5500030517578,89.8499984741211,91.26000213623048,1044100.0,-0.009148041445446009,-1.328762685116459,8.500214582041956,55.22388445968713,72.82516716025499,0.6167300621559093,-2.7025683465055863,-14.431744691213666,-16.446010123839713,40.663825757695854,1.7000045776367045,6.478318625179469,1.7840019226074162,-5.383174221708174,8.951178066923006,-1.7995861495503789,5.367589994765211,3.0083105416870097,37.03707889933131,-22.766002295055664,3.5835880721577955,2,0.8950004577636719,-7.635002136230469,-19.637502670288086,-25.864999771118164,-4.590003967285156,4,-0.038264765105882725,1.2758687216363755,90.7300033569336,1.6918918027242886,91.7699966430664,-1.0289917569203721,88.61000061035156,-0.038264765105882725
5685,2023-02-06,88.36000061035156,88.9800033569336,87.27999877929688,87.41999816894531,1959400.0,-0.017130154498206873,-1.7868899617279936,-0.6911779555475699,47.75354022472923,69.1193412646493,2.0738224031581183,-0.6567416303412017,-12.420584709341284,-15.041849804077529,40.52193506368927,2.6200027465820312,5.660609483227049,-0.09849891662597088,-6.556039200331,6.359041367079058,-3.3272690584784925,3.1302712252265508,4.45814524638061,20.889791364761866,-33.49282722451555,3.228770141852516,2,1.875,-6.064998626708984,-18.097501754760742,-24.32499885559082,-4.529998779296875,0,-0.05160703403231459,-1.328762685116459,89.9000015258789,1.2758687216363755,90.7300033569336,1.6918918027242886,91.7699966430664,-0.05160703403231459
5686,2023-02-07,88.31999969482422,90.11000061035156,87.31999969482422,89.80999755859375,1894000.0,-0.0004527038846879883,1.6698522674590515,-1.5850999935069152,49.40238963091677,66.35711957665829,2.0766777042823463,0.0804618031680775,-11.936604024609778,-15.107845865771054,41.047256940539015,2.7900009155273438,4.927328755651118,-0.5784999847412138,-5.484447431446554,4.327447461964127,-3.031473708093884,1.8744737386114565,4.27662027881054,20.11607899156186,-31.26258466150188,2.4529737233526734,2,1.9150009155273438,-5.68499755859375,-18.20250129699707,-24.284997940063477,-2.80999755859375,1,-0.059556183813468944,-1.7868899617279936,88.36000061035156,-1.328762685116459,89.9000015258789,1.2758687216363755,90.7300033569336,-0.059556183813468944
5687,2023-02-08,88.36000061035156,90.33999633789062,87.76000213623047,90.12000274658205,2386000.0,0.0004529089183147317,1.3454606616104343,1.1812111809193273,46.8989581494659,62.748152988337644,1.93615499767715,0.5208138247539438,-11.490768534639756,-15.235207316462237,41.61920768688041,2.5799942016601562,3.9656563621417007,-0.8264991760253935,-4.754388772603434,3.1013904205526472,-2.790443974314414,1.1374456222636269,4.023954515509686,24.545487648187933,-23.7455122140644,1.9639447982890181,2,1.5049972534179688,-4.075000762939453,-17.747501373291016,-24.32499885559082,-2.4899978637695312,2,-0.07865546514525468,1.6698522674590515,88.31999969482422,-1.7868899617279936,88.36000061035156,-1.328762685116459,89.9000015258789,-0.07865546514525468
5688,2023-02-09,89.19999694824219,91.8000030517578,88.9000015258789,90.6999969482422,1583900.0,0.009506522545136953,-1.7619182561307767,0.8522716928132069,50.36593685723742,59.56976802064076,0.6836386210958807,0.08694466625675545,-11.868027236059604,-16.134775535710787,42.011052435046935,3.440002441406236,3.269911786774884,-0.2415027618408203,-3.357224916732605,2.8742193930509643,-1.7993638392867126,1.316358315605072,2.979799923756488,42.47779544464825,-5.1420097319037765,1.557861077445892,2,0.6650009155273438,-2.8849945068359375,-16.922496795654297,-23.674997329711914,-3.3299942016601562,3,-0.07141250375696373,1.3454606616104343,88.36000061035156,1.6698522674590515,88.31999969482422,-1.7868899617279936,88.36000061035156,-0.07141250375696373
5689,2023-02-10,86.69999694824219,88.55999755859375,86.62999725341797,87.7699966430664,905100.0,-0.028026906788467865,-2.190085562778615,0.7133331298828057,39.0452795795521,55.17345924989141,2.6905826999442013,2.8454577969958734,-8.983472176924394,-13.710926687344994,41.98401178882238,2.5699996948242188,2.816708712263207,-2.813002777099612,-5.570722892175894,-0.05528266202333043,-4.19186283463776,-1.4341427195614642,5.28380800004841,1.3539577624206294,-42.11007813026093,1.378860057538143,2,2.8400001525878906,-0.3849945068359375,-11.4949951171875,-18.684995651245117,-0.6199951171875,4,-0.0337946990577741,-1.7619182561307767,89.19999694824219,1.3454606616104343,88.36000061035156,1.6698522674590515,88.31999969482422,-0.0337946990577741
5690,2023-02-13,87.86000061035156,89.08000183105469,87.79000091552734,88.36000061035156,1150900.0,0.013379512144641392,-3.031256705528932,0.4672898529023794,43.91381316024041,52.338917518136675,1.4091232515723817,1.735030687756705,-9.812949606995858,-14.95995047828012,41.34609567008752,2.3800048828125,2.047629161000941,-1.6279991149902315,-4.438293919611951,1.1822956896314878,-3.033146517301091,-0.22285171267937187,3.940002441406236,23.791140762909148,-18.401838999427117,1.4051474023108603,2,1.6799964904785156,-1.5449981689453125,-12.162500381469727,-19.844999313354492,-2.69000244140625,0,-0.029023480924690204,-2.190085562778615,86.69999694824219,-1.7619182561307767,89.19999694824219,1.3454606616104343,88.36000061035156,-0.029023480924690204
5691,2023-02-14,86.76000213623047,87.38999938964844,85.97000122070312,87.38999938964844,1019100.0,-0.012519900597308786,3.5079503481683316,1.2599945068359375,40.122760088197936,48.7539339362341,2.479889070761189,2.7973036191934426,-8.29586932221818,-13.888890933279583,40.37036556106239,1.8899993896484375,1.2523705991695948,-2.612997817993161,-5.674082292712981,0.4480866567266588,-4.143540055353071,-1.0824555806332512,4.729800567626938,13.550611790878786,-25.083693494852103,1.5305422373599111,2,2.125,-0.44499969482421875,-11.032503128051758,-18.715002059936523,3.339996337890625,1,-0.033771325876353675,-3.031256705528932,87.86000061035156,-2.190085562778615,86.69999694824219,-1.7619182561307767,89.19999694824219,-0.033771325876353675
5692,2023-02-15,86.37000274658203,86.58000183105469,84.80999755859375,85.55999755859375,1174200.0,-0.004495151913851525,1.8780478727693386,-1.2857281259461095,31.862741889790726,44.95436711553529,2.261127023325116,3.1827271747647217,-7.5701511655745435,-13.517458620598234,38.88736186975079,1.9500045776367188,0.562120212836291,-2.8964973449706974,-6.222239056008917,0.4292443660675218,-4.559368200489814,-1.2336264894515807,4.678215838623032,22.317653248111252,-10.36643758070652,1.6628708555191123,2,1.93499755859375,0.6899986267089844,-10.350004196166992,-17.835002899169922,3.029998779296875,2,-0.009957167801359135,3.5079503481683316,86.76000213623047,-3.031256705528932,87.86000061035156,-2.190085562778615,86.69999694824219,-0.009957167801359135
5693,2023-02-16,87.80999755859375,88.9000015258789,87.19000244140625,87.4000015258789,1786200.0,0.016672395116587024,-3.120508507293936,0.5061646996769302,38.78502694577556,43.12782739176733,0.4060733981345237,1.7173700316854479,-8.590165102268543,-14.945481595870973,37.543134885773874,2.529998779296875,0.20368401841736272,-1.3845024108886719,-4.7734968956567485,2.0044920738794048,-3.078999653272703,0.30999483149535934,2.6143989239501764,70.25754094318519,39.88153761057685,1.6944972423840372,2,0.49500274658203125,-0.5549964904785156,-11.789999008178711,-19.27499771118164,0.5400009155273438,3,-0.02209309720931496,1.8780478727693386,86.37000274658203,3.5079503481683316,86.76000213623047,-3.031256705528932,87.86000061035156,-0.02209309720931496
5694,2023-02-17,85.83999633789062,86.9000015258789,85.31999969482422,86.30000305175781,716200.0,-0.022434816939706503,-1.1066691080729167,-1.1219784514040083,39.01290273994955,42.156645449014036,1.9440340364122903,3.616842737846298,-6.188302859308166,-12.980111525466796,36.08514929878583,2.4899978637695312,-0.5787525893969558,-3.1920036315918026,-6.898860600418018,0.5148533372344133,-5.045432116004903,-1.3385751471787017,4.022960252258287,24.12172713596032,-7.639786429828721,1.853428484413105,2,2.4650039672851562,2.5400047302246094,-8.989997863769531,-16.48999786376953,4.850006103515611,4,0.00034956209193315324,-3.120508507293936,87.80999755859375,1.8780478727693386,86.37000274658203,3.5079503481683316,86.76000213623047,0.00034956209193315324
5695,2023-02-21,85.20999908447266,86.30000305175781,83.9000015258789,84.76000213623047,1882100.0,-0.007339204104088282,-1.2119848396419455,-0.9782399575413806,39.80813976624209,41.09061768627241,2.3246784593236782,4.055458650101855,-5.130986451723345,-12.359892948726298,34.1800295167454,2.4000015258789062,-1.21662225479065,-3.5685009002685604,-7.595611414096908,0.458609613559787,-5.582056157182734,-1.5549456433543867,4.147661602520742,26.199951171875004,-8.651821641385215,2.013555256914172,2,2.640003204345703,3.335002899169922,-7.879999160766602,-15.549999237060547,3.1699981689453125,1,0.010210101583495668,-1.1066691080729167,85.83999633789062,-3.120508507293936,87.80999755859375,1.8780478727693386,86.37000274658203,0.010210101583495668
5696,2023-02-22,86.05000305175781,86.43000030517578,84.9000015258789,85.30999755859375,1588300.0,0.009858044552405465,1.0399983723958333,1.6444678037367333,30.083578039021504,39.22224211844526,1.2614700299113792,3.0654639893545124,-5.6156884296636065,-13.206167686789527,32.185407576910066,1.529998779296875,-1.5713712653384704,-2.5334972381591854,-6.69713642163839,1.6301419453200197,-4.615316829898788,-0.45167764641958286,2.6527385359018467,43.000030517578125,12.117040413641554,2.0818195917396056,2,1.7999992370605469,2.4949989318847656,-5.8950042724609375,-13.960002899169922,2.5399932861328125,2,-0.010226668815841777,-1.2119848396419455,85.20999908447266,-1.1066691080729167,85.83999633789062,-3.120508507293936,87.80999755859375,-0.010226668815841777
5697,2023-02-23,82.88999938964844,89.80000305175781,80.16000366210938,88.0,3580300.0,-0.03672287681627018,1.2135457999821309,-6.905354970410541,26.2135850415751,36.53864747226056,3.98278848277738,5.946758458319692,-2.096249272051921,-10.025047964010426,30.619590882391755,9.639999389648438,-1.7777316695795946,-5.323000717163083,-10.114872046926664,-0.5311293873995027,-7.718936382044873,-2.927065052281293,1.0100021362304688,28.319459547586373,0.773913155223962,2.3959356648817876,2,2.0900039672851562,3.785003662109375,-1.1300010681152344,-9.320001602172852,5.5500030517578125,3,0.08698273781593313,1.0399983723958333,86.05000305175781,-1.2119848396419455,85.20999908447266,-1.1066691080729167,85.83999633789062,0.08698273781593313
5698,2023-02-24,78.63999938964844,80.7300033569336,77.66999816894531,79.0,2801400.0,-0.05127277152001952,-1.6608705459322113,0.07045020887517954,21.708539515468317,34.6123430206957,7.350286033803471,9.614649545686717,2.497646718877405,-5.785137244816326,28.726385708865042,5.220001220703125,-2.1505085923307234,-8.890500640869135,-14.956348549638292,-2.8246527320999775,-11.92342459525372,-5.857576686484549,11.160003662109375,7.996709235274582,-17.590275999731663,3.0329239543845805,2,5.095001220703125,6.790000915527344,4.180000305175781,-4.010000228881836,11.120002746582031,4,0.1368260709529816,1.2135457999821309,82.88999938964844,1.0399983723958333,86.05000305175781,-1.2119848396419455,85.20999908447266,0.1368260709529816
5699,2023-02-27,78.9800033569336,79.94999694824219,78.0999984741211,79.5999984741211,1490400.0,0.004323549973601848,1.8030448403019408,1.7222057389903784,24.919799579526625,32.50189706728305,6.481653740852039,8.724059485108299,2.4919477588617127,-6.147087572442672,26.78551264987192,1.8499984741210938,-2.5192984560702314,-7.916996765136716,-14.767093724314591,-1.0668998059588404,-11.342045244725654,-4.491948285547778,10.819999694824219,10.799708661655043,-14.746048587007248,3.4250484795889387,2,4.754997253417969,6.4499969482421875,3.839996337890625,-4.350004196166992,11.30999755859375,0,0.11863756291376393,-1.6608705459322113,78.63999938964844,1.2135457999821309,82.88999938964844,1.0399983723958333,86.05000305175781,0.11863756291376393
5700,2023-02-28,77.63999938964844,78.25,76.8499984741211,77.1500015258789,1531500.0,-0.01696637009787516,-1.5688007895344687,-0.7903253593227013,23.300009422298643,30.632702548849796,6.950403708627903,9.616739052306144,4.061186854122099,-4.89229114694345,25.676870266771733,2.1300048828125,-3.1018070731545464,-8.66000061035156,-16.53071335996316,-0.7892878607399609,-12.595356985157366,-4.724644235545753,11.917403564453124,6.1003910136957895,-19.30054426273795,3.935356374805803,2,5.685001373291016,7.380001068115234,5.190000534057617,-2.1599998474121094,10.989997863769531,1,0.1680835027607912,1.8030448403019408,78.9800033569336,-1.6608705459322113,78.63999938964844,1.2135457999821309,82.88999938964844,0.1680835027607912
5701,2023-03-01,81.5199966430664,83.3499984741211,81.2699966430664,83.1500015258789,3741100.0,0.049974205099430735,1.0492641200258572,-3.3265550797975867,35.65435648276011,31.053993059179724,2.5132381671223953,5.458186017112652,0.5143966847944057,-8.83883278843382,24.2502235451923,5.709999084472656,-3.2213154016369288,-4.425503158569342,-12.49431886241453,3.6433125452758475,-8.459911010491936,-0.3910953066467471,7.529110131835935,36.0617491750536,10.116688277797728,4.034407851922591,3,1.8050041198730469,3.5000038146972656,1.6825027465820312,-6.039997100830078,8.240005493164062,2,0.08415113950983,-1.5688007895344687,77.63999938964844,1.8030448403019408,78.9800033569336,-1.6608705459322113,78.63999938964844,0.08415113950983
5702,2023-03-02,85.58999633789062,86.56999969482422,82.81999969482422,83.1500015258789,2833800.0,0.0499263967421959,-1.419356029562688,-1.4969248483486857,43.33210263463467,31.55922369127518,-1.8763604669118052,0.9501731219851735,-3.1682321656359136,-12.947435816305486,22.34253361963556,5.0500030517578125,-3.449302233586579,-0.04650344848633381,-7.635199843932753,7.5421929469600855,-3.8408516462095434,3.747844749236876,2.9711461049804626,89.91766220310512,63.33485025751744,3.7943481977232105,3,-2.264995574951172,-0.5699958801269531,-2.289997100830078,-10.109996795654297,3.4300003051757812,3,0.03505082519406422,1.0492641200258572,81.5199966430664,-1.5688007895344687,77.63999938964844,1.8030448403019408,78.9800033569336,0.03505082519406422
5703,2023-03-03,85.9000015258789,87.87999725341797,85.77999877929688,86.12999725341797,1381500.0,0.003621979217810045,-7.93614051035647,-0.09426074449290997,48.39229296614948,32.60137816085295,-2.7779186211066786,0.27380096769655893,-3.068316453128773,-13.266211953903507,20.54793410972746,2.2900009155273438,-3.520956070020233,0.5050018310546847,-6.698852332184558,7.708855994293927,-3.0969252505649365,4.106928912674306,2.192695158242188,82.04899413719355,50.11547954041684,3.6019270816196243,3,-2.575000762939453,-0.8800010681152344,-2.0375022888183594,-10.420001983642578,3.0999984741210938,4,0.029569276721865156,-1.419356029562688,85.58999633789062,1.0492641200258572,81.5199966430664,-1.5688007895344687,77.63999938964844,0.029569276721865156
5704,2023-03-06,86.45999908447266,87.27999877929688,85.56999969482422,86.23999786376953,1012100.0,0.006519179844543421,-1.1923099495285419,-0.956544815232535,47.116966317237555,33.413469999852445,-3.6215663406340752,-0.5872346953927092,-3.1631368083270672,-13.78614721476356,18.63578368543501,1.7099990844726562,-3.4143934183000653,1.23699951171875,-5.672204063179635,8.146203086617135,-2.2176022757304423,4.691601299167942,1.4199981689453125,87.12603512150314,51.92516530534679,3.4546017874491897,3,-3.134998321533203,-1.8100013732910156,-1.3749980926513672,-8.944997787475586,1.5800018310546875,0,0.03816797463221877,-7.93614051035647,85.9000015258789,-1.419356029562688,85.58999633789062,1.0492641200258572,81.5199966430664,0.03816797463221877
5705,2023-03-07,83.80000305175781,85.5999984741211,83.2300033569336,85.55999755859375,1957800.0,-0.03076562642703695,1.5760867762426816,-7.99993064225274,44.27244847133116,34.99001115899796,-1.3215911761397336,1.8062278941162049,-0.14213345967027635,-11.064744709704911,17.49816871251655,3.2299957275390625,-3.6306775278791577,-1.1949966430664034,-7.967940671979605,5.577947385846798,-4.581468657523004,2.1914753713901973,4.079994201660156,38.275433813565776,0.3220741347724996,3.3864720144565994,3,-0.4750022888183594,0.8499946594238281,1.5349979400634766,-5.5800018310546875,6.2599945068359375,1,0.07744627240360691,-1.1923099495285419,86.45999908447266,-7.93614051035647,85.9000015258789,-1.419356029562688,85.58999633789062,0.07744627240360691
5706,2023-03-08,83.05999755859375,83.55999755859375,82.08000183105469,82.08999633789062,954900.0,-0.008830614155312277,-1.9899198520345254,-0.5511387773857105,43.680786721654215,36.93081134567341,-1.173753883852342,2.247176105899456,0.9609473526856505,-10.251204986278168,16.044152042804946,1.720001220703125,-3.7542715101785262,-1.6720020294189482,-8.308438748223608,4.964434689385712,-4.990220388821271,1.6462163299833747,4.378799743652337,16.896491396535463,-22.083141119763997,3.318218359402327,3,-0.6949996948242188,1.5900001525878906,3.0000038146972656,-4.839996337890625,7.380004882812486,2,0.06705995495478945,1.5760867762426816,83.80000305175781,-1.1923099495285419,86.45999908447266,-7.93614051035647,85.9000015258789,0.06705995495478945
5707,2023-03-09,81.41000366210938,83.22000122070312,81.19000244140625,81.3499984741211,1651600.0,-0.019865084818000422,-9.684281325918043,0.061860940695296525,37.87880364199425,38.72750735973185,0.27292598725676953,3.530824152788952,2.9974687835836846,-8.525028592945262,14.538337522560068,2.029998779296875,-3.917039164894703,-2.974496078491214,-9.538497283908526,3.589505126926099,-6.256496681199877,0.30750452421744967,5.605241687011713,3.288511080877347,-30.42374962977873,3.2820006027086586,3,0.9549942016601562,3.2399940490722656,4.869997024536133,-3.19000244140625,13.089996337890625,3,0.10256722882334701,-1.9899198520345254,83.05999755859375,1.5760867762426816,83.80000305175781,-1.1923099495285419,86.45999908447266,0.10256722882334701
5708,2023-03-10,82.83000183105469,83.58999633789062,81.37999725341797,81.37999725341797,1026300.0,0.017442551345888457,-2.0482649759280207,24.164653528289893,44.17796170959787,40.86730315196199,-0.5478260832967692,1.6960927159716022,1.9223801756403986,-9.818778057864677,12.58816855983359,2.2099990844726562,-3.99262657590549,-1.2359981536865234,-7.423551699173103,4.951555391800056,-4.32977492642982,1.8577786190567736,3.7786336430663994,26.929398617938734,-7.665693574079693,3.0937767727432925,3,-0.46500396728515625,1.4949989318847656,3.4499988555908203,-4.6100006103515625,9.72000122070311,4,0.0747313132340286,-9.684281325918043,81.41000366210938,-1.9899198520345254,83.05999755859375,1.5760867762426816,83.80000305175781,0.0747313132340286
5709,2023-03-13,83.7699966430664,84.91999816894531,82.54000091552734,82.54000091552734,906700.0,0.01134848232804564,-2.8699276755697256,0.8482702375628107,47.24770214101313,43.52815789848582,-0.8235065250424753,0.5537244990208876,1.392718817821958,-10.666812007441052,11.411831161826635,2.3799972534179688,-3.686663721099137,-0.14950332641600994,-6.211951547475621,5.912944894643601,-3.1807274369458156,2.8817207841137957,2.448293351054687,58.50332250915614,21.902544292784903,3.031224110529809,3,0.7650032043457031,0.5550041198730469,2.7600040435791016,-5.549995422363281,7.4200057983398295,0,0.06243289443137967,-2.0482649759280207,82.83000183105469,-9.684281325918043,81.41000366210938,-1.9899198520345254,83.05999755859375,0.06243289443137967
5710,2023-03-14,85.30999755859375,85.33000183105469,82.69000244140625,82.94000244140625,807600.0,0.01838368123719869,1.1908675336515937,1.926831991464973,48.622476775226005,44.96906015320425,-1.2975532151908595,-1.2512644357788645,0.2416942571601055,-12.097139556734106,10.08386291497596,2.6399993896484375,-2.7741008982291646,1.5179977416992188,-4.297750117588109,7.333745600986546,-1.389876187944438,4.425871671342875,0.5335607747273485,99.5168049417844,61.09305488330564,2.907873929643663,3,-0.7749977111816406,-0.9849967956542969,1.2200031280517578,-7.089996337890625,6.010002136230469,1,0.03200097802204871,-2.8699276755697256,83.7699966430664,-2.0482649759280207,82.83000183105469,-9.684281325918043,81.41000366210938,0.03200097802204871
5711,2023-03-15,83.83000183105469,84.83999633789062,82.5,83.73999786376953,1221500.0,-0.0173484441436369,1.218013385835313,0.037976435745557556,51.866566153353915,45.917333877506394,0.6085741324571359,-0.0021416602034776133,2.1182523664209327,-10.4568427286369,9.370749068508582,2.80999755859375,-1.9738695855039907,0.184502029418951,-5.461587373072618,5.83059143191052,-2.6385426718268263,3.0075467306647283,1.6538141078984125,63.768110600437126,23.072084373825298,2.823044701245783,3,0.7049980163574219,0.4949989318847656,2.434999465942383,-5.6100006103515625,6.369995117187514,2,0.07431701767220011,1.1908675336515937,85.30999755859375,-2.8699276755697256,83.7699966430664,-2.0482649759280207,82.83000183105469,0.07431701767220011
5712,2023-03-16,85.51000213623047,85.54000091552734,82.87000274658203,82.87000274658203,967100.0,0.02004056147537181,-1.0227263532063693,29.332033567856236,65.19240353671981,47.78401282979198,-1.2113534092532063,-1.8444399286786535,0.7393636017830119,-11.927622629870214,9.113763326380125,2.6699981689453125,-0.8767259379602308,1.9075023651123075,-3.6638249628109065,7.478829693035522,-0.8781612988493066,4.693166029073922,-8.660003662109375,99.27887613248726,52.19747308224957,2.7856636639616092,3,-1.2750015258789062,-1.1850013732910156,0.9249992370605469,-7.290000915527344,4.769996643066406,3,0.05765407767528208,1.218013385835313,83.83000183105469,1.1908675336515937,85.30999755859375,-2.8699276755697256,83.7699966430664,0.05765407767528208
5713,2023-03-17,85.87000274658203,87.47000122070312,85.16000366210938,86.9000015258789,1193700.0,0.004210040946765803,1.129031804406067,-0.39015114296448283,65.22316073520022,49.79581220956561,-1.761273584161387,-2.4846198479914676,0.49356987252122053,-12.038099613207095,8.406375304551144,2.30999755859375,-0.22984674753290335,2.3645027160644503,-2.9604904303447626,7.689495862473663,-0.29799385714015614,5.026999289269057,-8.84620422363281,67.80687965515759,15.469521194425965,2.662496573204607,3,-1.5400009155273438,-1.5450019836425781,1.204996109008789,-6.659999847412109,-1.3199996948242188,4,0.10050072175829161,-1.0227263532063693,85.51000213623047,1.218013385835313,83.83000183105469,1.1908675336515937,85.30999755859375,0.10050072175829161
5714,2023-03-20,85.87000274658203,86.58000183105469,84.47000122070312,84.61000061035156,987600.0,0.0,-1.7402589038449152,-1.2233044946816392,69.32834406191532,52.57980060851941,-2.0716186155079015,-2.6164008109532517,0.6265728607242806,-11.68784478404173,8.237430298864195,2.1100006103515625,-0.06224160865536987,2.363002395629877,-2.9647763873173716,7.690781178577126,-0.30088699584375433,5.026891787103509,-8.42835611572265,67.80687965515759,9.223428146553346,2.6638893914736266,3,-1.5400009155273438,-2.545001983642578,2.2199974060058594,-6.659999847412109,0.0099945068359375,0,0.07779201224541321,1.129031804406067,85.87000274658203,-1.0227263532063693,85.51000213623047,1.218013385835313,83.83000183105469,0.07779201224541321
5715,2023-03-21,86.08000183105469,86.2300033569336,85.05999755859375,85.58000183105469,682900.0,0.002445546497679807,1.9250033378473745,0.3968247240404236,62.939865000322584,54.71969819503811,-2.1503169814553047,-2.9069188095642744,0.5724899146910332,-11.559417898003773,8.525032779172026,1.1700057983398438,-0.08940000731604414,2.529501342773443,-2.8705398617748585,7.929542547321745,-0.17051925950070768,5.229521945047594,-8.237221016601552,72.03221230895817,10.162045288585375,2.7000206022741535,3,-1.75,-2.7550010681152344,1.8474979400634766,-6.869998931884766,2.4499969482421875,1,0.05936338872739233,-1.7402589038449152,85.87000274658203,1.129031804406067,85.87000274658203,-1.0227263532063693,85.51000213623047,0.05936338872739233
5716,2023-03-22,85.16999816894531,86.66999816894531,84.9000015258789,86.02999877929688,824300.0,-0.010571603656507778,-1.5285776566757494,-1.720001220703125,48.547723315570096,55.90513371432432,-1.0164215573473712,-2.1778844986428396,1.6952036862733024,-10.336794848074845,8.83628053397981,1.7699966430664062,-0.1553220460383784,1.6634979248046875,-3.6646527970352167,6.991648646644592,-1.0005774361152646,4.32757328572464,-6.942128538242173,49.999917071771065,-7.978639421957297,2.664075360919955,3,-0.7449989318847656,-1.8449974060058594,2.7575016021728516,-5.414997100830078,3.9599990844726562,2,0.07220854359629802,1.9250033378473745,86.08000183105469,-1.7402589038449152,85.87000274658203,1.129031804406067,85.87000274658203,0.07220854359629802
5717,2023-03-23,90.0999984741211,90.88999938964844,88.4800033569336,88.9000015258789,1561600.0,0.057884236364506014,-1.3627489846140037,-1.3953442983623427,61.00628905668948,57.77494786400118,-5.122834601101573,-6.8934659032485825,-3.0597067094982293,-14.888803292439675,9.046143174383731,5.720001220703125,0.20062382331147433,6.232998275756842,0.15727273000274522,12.308723821510938,3.1951355028797934,9.27086104863389,-11.50244357981795,87.69468627968276,31.407560176970577,3.0378627728770464,3,-3.404998779296875,-6.229999542236328,-2.4999961853027344,-10.34499740600586,-1.0699996948242188,3,0.0011098609968327455,-1.5285776566757494,85.16999816894531,1.9250033378473745,86.08000183105469,-1.7402589038449152,85.87000274658203,0.0011098609968327455
5718,2023-03-24,89.4000015258789,90.45999908447266,88.83999633789062,89.04000091552734,695700.0,-0.007769111654793659,-3.2631103437198843,0.300001271568989,57.64829497594873,58.93056929010513,-3.791603365642132,-5.634930503714344,-2.23750078455717,-13.790130496711129,8.6775374637517,1.6200027465820312,0.6521448803180476,4.995001220703131,-1.0373201138759498,11.027322555282211,1.9788405534135904,8.011161887992671,-10.064899961855048,76.7913039138092,23.396943205389654,3.016160667289541,3,-2.7050018310546875,-5.530002593994141,-1.7175006866455078,-9.645000457763672,-0.34999847412109375,4,0.009843369557026582,-1.3627489846140037,90.0999984741211,-1.5285776566757494,85.16999816894531,1.9250033378473745,86.08000183105469,0.009843369557026582
5719,2023-03-27,88.3499984741211,88.5,87.41000366210938,87.68000030517578,848200.0,-0.011745000378482806,1.2474123014000316,1.8611028694951892,62.918788290499386,60.51904834735772,-2.2614174578592383,-4.054852804256157,-1.112688507594413,-12.346862964657987,8.09802325800979,1.9899978637695312,1.445639156486905,3.4764984130859347,-2.228344524683223,9.181341350855092,0.624076944201363,6.328919881970506,-8.321603040559765,57.595962915270384,2.1945968122586237,2.8524214688845775,3,-1.654998779296875,-4.479999542236328,-0.5699977874755859,-8.59499740600586,-0.3600006103515625,0,-0.04301070161847653,-3.2631103437198843,89.4000015258789,-1.3627489846140037,90.0999984741211,-1.5285776566757494,85.16999816894531,-0.04301070161847653
5720,2023-03-28,90.69000244140624,91.19000244140624,89.44000244140625,90.0,1275200.0,0.026485614122229606,1.0710029253494346,1.0298572046732803,69.85946974691527,62.51825985775343,-4.199650016446569,-5.657097220364832,-3.448765099056928,-14.3390731936923,7.429131173811129,2.840003967285142,2.0397471107799277,5.164002227783186,-0.018618435900165764,10.346622891466538,2.5726918959415173,7.755312559624855,-10.009910770479678,92.05087556083318,30.466148116713818,2.5913103318416733,3,-3.659999847412095,-6.670001983642564,-2.347501754760728,-10.935001373291001,-1.8800048828124858,1,-0.05303787692690776,1.2474123014000316,88.3499984741211,-3.2631103437198843,89.4000015258789,-1.3627489846140037,90.0999984741211,-0.05303787692690776
5721,2023-03-29,88.37999725341797,88.88999938964844,87.41999816894531,88.75,1716600.0,-0.02547144256039391,3.523070061152388,-0.53623396727113,67.5389849719763,62.778991128337495,-1.3145977972833691,-2.958490328674131,-1.184160469758936,-11.686705182056372,8.038464488574036,3.2700042724609233,2.458054114252377,2.5109970092773466,-2.4589579743040133,7.4809519928587065,0.02601951748667375,4.995974501068019,-6.859112720853034,25.661214406239246,-41.50901346518203,2.484977491790678,3,-0.5499954223632812,-4.359996795654297,-0.1824951171875,-8.624996185302734,0.5100021362304688,2,0.001697233882558269,1.0710029253494346,90.69000244140624,1.2474123014000316,88.3499984741211,-3.2631103437198843,89.4000015258789,0.001697233882558269
5722,2023-03-30,88.58999633789062,89.0999984741211,87.62000274658203,87.63999938964844,1107200.0,0.00237609290562113,-1.9899198520345254,-2.5675402602222817,65.43406585319187,62.802425030336565,-1.1641801205583562,-3.0906736207088557,-1.4200028092735693,-11.547409182369648,8.408910856060007,1.4799957275390625,2.7551527316641113,2.570996093749997,-2.5425180161339966,7.684510203633991,0.01423903880800026,5.127753148691994,-6.295582372618384,31.21674753558379,-39.348202740402115,2.556757054941999,3,-0.7599945068359375,-4.569995880126953,-0.39249420166015625,-8.83499526977539,2.5500030517578125,3,0.006095506692061825,3.523070061152388,88.37999725341797,1.0710029253494346,90.69000244140624,1.2474123014000316,88.3499984741211,0.006095506692061825
5723,2023-03-31,88.44000244140625,89.48999786376953,88.08000183105469,88.08000183105469,913100.0,-0.0016931245364576464,-6.833298012122239,0.3789492282240319,63.066606269081504,62.10667638668836,-0.6831327105567482,-2.888739621397974,-1.3223063827729504,-11.099255570373913,8.536744030047009,1.4099960327148438,3.0879371176091723,2.294002151489252,-2.9319983688561564,7.520002671834661,-0.318998108683445,4.907002411661949,-5.433941398043288,27.248653754551498,-42.98963408275293,2.6130002601727034,3,-0.3950004577636719,-4.420001983642578,-2.612499237060547,-7.885002136230469,-1.1100006103515625,4,0.006671147915011888,-1.9899198520345254,88.58999633789062,3.523070061152388,88.37999725341797,1.0710029253494346,90.69000244140624,0.006671147915011888
5724,2023-04-03,89.76000213623047,90.08999633789062,88.44000244140625,88.44000244140625,1393800.0,0.014925369271656885,-1.499991330231483,3.6666596024244478,62.60624417259117,62.06960740582931,-1.5570474155494196,-4.162235178064549,-2.675185110905801,-12.112149235641084,8.785823318659572,1.649993896484375,2.9867210982902463,3.4490016937255916,-2.02140769976171,8.919411087212893,0.7137969969819409,6.184206390469242,-6.099225781024046,62.06900040878961,-4.281276319054051,2.735204696743653,4,-1.7150001525878906,-5.740001678466797,-5.177501678466797,-9.205001831054688,-1.0200042724609375,0,-0.00790997178671049,-6.833298012122239,88.44000244140625,-1.9899198520345254,88.58999633789062,3.523070061152388,88.37999725341797,-0.00790997178671049
5725,2023-04-04,90.29000091552734,90.87999725341795,89.5,89.5,1267900.0,0.005904620840945229,-2.4936598839174122,0.5984856804323324,69.34130932252368,64.38000585104638,-1.5947617436491157,-4.407041160108719,-3.2709453906460197,-12.320858692906128,9.759541820797647,1.3799972534179545,2.885251806530576,3.6545005798339787,-1.9568954033992156,9.265896563067173,0.8488025882173815,6.460198571450576,-6.026886473424938,82.94807820793007,15.59902938286352,2.805697991616596,4,-0.9899978637695312,-6.270000457763672,-5.707500457763672,-9.735000610351562,-1.9000015258789062,1,-0.025473507901607295,-1.499991330231483,89.76000213623047,-6.833298012122239,88.44000244140625,-1.9899198520345254,88.58999633789062,-0.025473507901607295
5726,2023-04-05,88.62999725341797,90.54000091552734,88.26000213623047,90.3000030517578,888100.0,-0.01838524360701277,1.120927591774454,-2.113928940481116,59.35249889995894,64.19625138918742,0.6790683302830871,-2.4330974835480106,-1.6867099032566841,-10.299492356078431,10.606289242838933,2.279998779296875,2.673017769911496,1.7159969329834013,-3.6976201319802584,7.129613997947061,-0.9908115994984286,4.422805465465231,-3.8127317713712614,30.981478794460156,-30.993197953384634,2.7068085324818316,4,0.6700057983398438,-2.4399948120117188,-4.457496643066406,-8.054996490478516,-3.4499969482421875,2,0.0020309185462470403,-2.4936598839174122,90.29000091552734,-1.499991330231483,89.76000213623047,-6.833298012122239,88.44000244140625,0.0020309185462470403
5727,2023-04-06,89.76000213623047,90.05999755859375,88.72000122070312,89.19999694824219,811600.0,0.012749688794206904,1.3103464151588695,-0.3353312836069122,61.1461222591037,64.58489886509352,-0.5634943514757964,-3.0624820077848938,-2.8921978501010983,-11.106594807081507,11.27233371162549,1.4300003051757812,2.714597322143291,2.428501892089841,-2.4603481415355475,7.317351925715229,-0.015923124722860393,4.872926908902542,-4.432917697435002,60.00010899152893,-1.185741004121624,2.4444250168126973,4,-0.45999908447265625,-3.5699996948242188,-5.587501525878906,-9.185001373291016,0.1199951171875,3,-0.009692543737483517,1.120927591774454,88.62999725341797,-2.4936598839174122,90.29000091552734,-1.499991330231483,89.76000213623047,-0.009692543737483517
5728,2023-04-10,89.0199966430664,89.56999969482422,88.5,88.77999877929688,720200.0,-0.008244267775762149,-1.6750145436165444,0.42856364354709064,58.65857842582132,64.11154221346263,0.13068129130800799,-1.9341238236091556,-2.301984040836274,-10.084470035806248,12.04644680056997,1.2600021362304688,3.147627565176876,1.3789966583251925,-3.074288112341719,5.832281428992104,-0.8476457270082562,3.605639043658641,-3.2238787640620785,29.00747798537033,-30.0461978429567,2.2266423853334527,4,0.285003662109375,-2.8299942016601562,-4.847496032714844,-8.444995880126953,0.6200027465820312,0,0.02381490481382942,1.3103464151588695,89.76000213623047,1.120927591774454,88.62999725341797,-2.4936598839174122,90.29000091552734,0.02381490481382942
5729,2023-04-11,89.0,90.06999969482422,88.91000366210938,89.80999755859375,708100.0,-0.00022463091238456023,-1.3434494451294698,-3.3750198683917727,58.11109914898416,62.806167702581405,0.2822596084540976,-1.5834004419378402,-2.414467574614463,-9.787270426668513,13.091039253839194,1.1599960327148438,2.939627682758953,1.0974998474121094,-2.998592188602643,5.193591883426862,-0.950546170595274,3.1455458654194928,-2.772371356003518,28.2442459115689,-27.96284340207377,2.0480460180073785,4,0.14999771118164062,-2.80999755859375,-4.8274993896484375,-8.424999237060547,-0.8300018310546875,1,-0.018764024370172105,-1.6750145436165444,89.0199966430664,1.3103464151588695,89.76000213623047,1.120927591774454,88.62999725341797,-0.018764024370172105
5730,2023-04-12,88.04000091552734,89.69999694824219,87.70999908447266,88.94000244140625,1248800.0,-0.010786506567108445,-1.5512708279332723,1.111116343907769,57.950141407890875,61.74074063990523,0.9239924764656848,-0.43045960608863254,-1.5341029076441544,-8.654387580327096,13.89674748104722,1.9899978637695312,2.827042434280429,0.0010005950927762797,-3.909055217919544,3.9110564081050967,-1.954027311413384,1.9560285015989365,-1.4153823677380757,11.660834541993994,-43.45882610166691,1.9550279065061604,4,1.2099990844726562,-1.8499984741210938,-4.052501678466797,-7.465000152587891,-1.0,2,0.007950896648829309,-1.3434494451294698,89.0,-1.6750145436165444,89.0199966430664,1.3103464151588695,89.76000213623047,0.007950896648829309
5731,2023-04-13,90.05999755859375,90.5500030517578,89.58999633789062,89.80000305175781,1750100.0,0.022944077942531615,-1.8235162122741644,-0.2888822955961514,49.867896641405004,60.01116628304003,-0.9304853297167881,-2.0656990673888487,-3.580632497095351,-10.483688052938533,14.902487072341582,2.5100021362304545,2.739920704518653,1.7094974517822266,-1.7560826972327988,5.175077600797252,-0.02329262272527899,3.442287526289732,-3.0701482993151217,82.74630955419188,30.435727704908267,1.73279007450751,4,-0.7649993896484375,-3.8699951171875,-6.072498321533203,-9.484996795654297,-2.6299972534179688,3,-0.018543173597787344,-1.5512708279332723,88.04000091552734,-1.3434494451294698,89.0,-1.6750145436165444,89.0199966430664,-0.018543173597787344
5732,2023-04-14,90.44000244140624,92.38999938964844,90.01000213623047,92.0,1737900.0,0.004219463614411723,1.0341888701957562,-6.000117377780441,53.50877147824256,58.949184639613485,-1.140394161807194,-2.1686090238496405,-4.085173391006535,-10.663581881939379,15.954770031611718,2.3799972534179688,2.2853391586888137,1.8430023193359233,-1.469843921996386,5.1558485606682325,0.1865791986697758,3.499425440002071,-3.1141409275574006,58.33340125884972,8.742750370079506,1.656423120666152,4,-0.3900032043456889,-3.650001525878892,-6.93250465393065,-8.990001678466783,-1.9100036621093608,4,-0.058160128198119776,-1.8235162122741644,90.05999755859375,-1.5512708279332723,88.04000091552734,-1.3434494451294698,89.0,-0.058160128198119776
5733,2023-04-17,94.5,94.98999786376952,92.30999755859376,92.51000213623048,1693500.0,0.044891612660273195,-1.2426714932820055,-1.2756416526467964,67.24620937392359,59.464736328650424,-4.749882432542847,-5.8487892947452735,-8.191569875617958,-14.440985121570819,16.76146266502267,4.549995422363281,2.1358531781237957,5.471500015258783,1.4763433743119236,9.466656656205643,3.4739216947853464,7.46907833573222,-6.667724698571206,93.26925898445214,42.845077772582435,1.997578320473431,4,-3.1500015258789062,-6.31500244140625,-10.992502212524414,-12.610000610351562,-10.730003356933594,0,-0.04888891795324901,1.0341888701957562,90.44000244140624,-1.8235162122741644,90.05999755859375,-1.5512708279332723,88.04000091552734,-0.04888891795324901
5734,2023-04-18,92.5500030517578,94.33000183105469,92.25,94.11000061035156,1493700.0,-0.02063488834118732,1.0800018310546875,-0.7839192126763229,55.33256981070006,57.90820971622557,-2.6401435437023792,-3.554947932496276,-6.284830100101814,-12.198342087159617,17.834687633712388,2.25,2.0091778422434743,3.187503051757801,-0.8127554300424578,7.18776153355806,1.1873738108576788,5.1876322926579235,-3.858801042848114,66.48358212709226,20.443988263405643,2.000129240900128,4,-1.2000045776367045,-3.8050041198730327,-9.205003738403306,-10.66000366210936,-9.060005187988267,1,-0.03144250206541821,-1.2426714932820055,94.5,1.0341888701957562,90.44000244140624,-1.8235162122741644,90.05999755859375,-0.03144250206541821
5735,2023-04-19,91.19000244140624,92.55999755859376,89.66999816894531,90.08999633789062,1755300.0,-0.01469476569969419,-1.979377064653153,-0.7051332211745218,58.52033217712592,57.815746747021905,-1.272912350477867,-1.8893584768427303,-4.935135429578352,-10.538178370463186,18.573816662822754,2.8899993896484517,1.9379141686234362,1.5720024108886577,-2.191232151309819,5.3352369730871345,-0.30961487021058076,3.453619691987896,-1.742944929913378,29.629734285217584,-18.203229872441778,1.88161728109924,4,0.15999603271485796,-2.44500350952147,-6.7600021362304545,-8.925003051757798,-5.459999084472642,2,-0.03311771237643524,1.0800018310546875,92.5500030517578,-1.2426714932820055,94.5,1.0341888701957562,90.44000244140624,-0.03311771237643524
5736,2023-04-20,91.31999969482422,92.66000366210938,90.75,91.3000030517578,574000.0,0.0014255647542229521,-2.4107124610867774,0.018178665556955863,58.31811095959766,57.501523269299014,-1.0965151493398793,-1.6179420566882072,-5.072850983177119,-10.382252108910905,19.22963978014293,1.910003662109375,1.7890442765271075,1.3944995880126925,-1.8005671559215841,4.589566331946969,-0.20303378395443872,2.9920329599798237,-1.6500015258789062,31.015068055063665,-18.13818098667528,1.597533371967136,4,0.029998779296875,-2.575000762939453,-6.8899993896484375,-9.055000305175781,-1.80999755859375,3,-0.04686814272448425,-1.979377064653153,91.19000244140624,1.0800018310546875,92.5500030517578,-1.2426714932820055,94.5,-0.04686814272448425
5737,2023-04-21,90.1999969482422,91.12000274658205,89.91999816894531,90.22000122070312,866200.0,-0.01226459428739457,-3.1379337560180436,-1.0003815337643167,55.06327391362373,57.10204499016595,0.10333078359076353,-0.5165471992483077,-3.9750297475332985,-8.963968707973478,18.674064589709854,1.4000015258789062,1.4410837891083759,0.2694969177246236,-2.927032235079295,3.4660260705285424,-1.3287676586773358,1.867761494126583,4.790000915527315,9.962383640971293,-40.228256935576425,1.59826457640196,4,1.150001525878892,-1.2699966430664205,-5.7699966430664205,-7.904994964599624,-5.229995727539077,4,-0.03070949819051405,-2.4107124610867774,91.31999969482422,-1.979377064653153,91.19000244140624,1.0800018310546875,92.5500030517578,-0.03070949819051405
5738,2023-04-24,90.27999877929688,91.75,90.1999969482422,91.27999877929688,1045300.0,0.0008869382900376088,-1.672410617979047,49.989321128944745,51.610893484906434,56.37979991637954,0.24681105287241678,-0.5557343392523251,-4.103820531628443,-8.76343281085012,18.159606382330086,1.5500030517577983,1.4236536888187317,0.3054988861083956,-2.884503404638778,3.4955011768555693,-1.2895022592651912,1.9005000314819824,4.608599090576163,13.090131566022043,-34.12746069434927,1.595001145373589,4,1.0699996948242188,-0.5499992370605469,-5.999998092651367,-7.644996643066406,-5.1999969482421875,0,-0.019384138498696024,-3.1379337560180436,90.1999969482422,-2.4107124610867774,91.31999969482422,-1.979377064653153,91.19000244140624,-0.019384138498696024
5739,2023-04-25,84.55000305175781,87.9000015258789,83.75,87.86000061035156,2185300.0,-0.06346916044545925,1.4483789221621572,3.30999755859375,36.551085293683364,54.00212701480092,5.899598006189606,5.138428413096648,1.5903920721172966,-2.8124311321332414,18.10098788536299,6.529998779296875,1.1300493114828498,-5.2344970703125,-9.192186648383355,-1.2768074922416446,-7.213341859347921,-3.2556522812770794,10.239222824096672,8.978706205923354,-32.326313692587036,1.978844789035426,4,4.819995880126953,4.819995880126953,-0.2225017547607422,-0.2650032043457031,1.2299957275390625,1,-0.009225385931848185,-1.672410617979047,90.27999877929688,-3.1379337560180436,90.1999969482422,-2.4107124610867774,91.31999969482422,-0.009225385931848185
5740,2023-04-26,85.87999725341797,86.87000274658203,85.68000030517578,86.20999908447266,852000.0,0.015730267932054343,-2.2602997428983507,0.09969851192122586,43.45549567110728,53.28963801810118,4.7282070963406255,3.6149443122714047,0.2019355184571765,-3.9488050265057097,17.37782016542678,2.3199996948242188,0.9539328170780976,-3.6640026092529325,-7.96012345407712,0.6321182355712551,-5.812063031665019,-1.5159421868408458,8.467659587402338,23.905683254384975,-17.932502846435177,2.1480604224120925,4,3.490001678466797,3.490001678466797,-2.0524959564208984,-0.8599967956542969,0.7300033569335938,2,-0.027829523359158226,1.4483789221621572,84.55000305175781,-1.672410617979047,90.27999877929688,-3.1379337560180436,90.1999969482422,-0.027829523359158226
5741,2023-04-27,88.52999877929688,88.9800033569336,85.87999725341797,85.87999725341797,1467900.0,0.03085702853551786,-1.339625900771864,-8.030263097054608,47.270297736137984,52.59647426897844,2.0543929820189533,1.0295418651430879,-2.4414788131978185,-6.3419851832127705,17.092894392938888,3.100006103515625,0.8524694500406866,-1.021501159667963,-5.309582047754674,3.2665797284187477,-3.1655416037113184,1.1225392843753923,5.393751787890622,59.74998474121094,19.37434019719585,2.144040444043354,4,0.8400001525878906,0.8400001525878906,-4.702497482299805,-3.509998321533203,-1.7999954223632812,3,-0.0316276455548542,-2.2602997428983507,85.87999725341797,1.4483789221621572,84.55000305175781,-1.672410617979047,90.27999877929688,-0.0316276455548542
5742,2023-04-28,89.12999725341797,89.91999816894531,88.4000015258789,88.5999984741211,799100.0,0.0067773464632805425,-2.2688357288180088,0.1999994241969707,50.24564691450575,50.707522884598674,1.3958130289096005,0.4975846071657912,-3.015209475176974,-6.721378993519963,16.64472161233356,1.5199966430664062,0.8466026662285202,-0.44850273132324503,-4.717851859032336,3.8208463963858463,-2.5831772951777907,1.6861718325313007,4.386803291082032,67.24996566772461,24.385576182134457,2.1346745638545483,4,-0.089996337890625,0.24000167846679688,-5.254997253417969,-4.109996795654297,2.249999999999986,4,0.004263490345815413,-1.339625900771864,88.52999877929688,-2.2602997428983507,85.87999725341797,1.4483789221621572,84.55000305175781,0.004263490345815413
5743,2023-05-01,89.02999877929688,89.56999969482422,88.18000030517578,88.18000030517578,430900.0,-0.0011219396073443022,-2.270592670382637,1.6037743997236138,50.06675299964078,50.12243212781432,0.7133051978838836,0.678855739376047,-2.9359860336694794,-6.36909940215304,16.085075685125272,1.3899993896484375,0.8731638747408113,-0.5780010223388672,-4.822307338732315,3.666305294054581,-2.7001541805355913,1.544152135857857,4.09612974342312,85.57537027923345,39.17367913262273,2.122153158196722,5,-0.8249969482421875,0.3400001525878906,-3.747499465942383,-4.009998321533203,2.3899993896484375,0,-0.04560257906616827,-2.2688357288180088,89.12999725341797,-1.339625900771864,88.52999877929688,-2.2602997428983507,85.87999725341797,-0.04560257906616827
5744,2023-05-02,89.05000305175781,89.2699966430664,87.77999877929688,88.55999755859375,1359400.0,0.00022469137072023138,2.2043217168734004,0.5764780856468392,52.345570254066374,49.43634746969659,0.16160997866955995,0.6355160691401238,-2.913452479600352,-6.121211674287352,15.38269280535938,1.4899978637695312,0.8015191065077971,-0.5224967956542912,-4.773322034127574,3.7283284428189916,-2.6479094148909326,1.6029158235823502,3.7010803300533865,79.48123689821772,27.500110755085878,2.125412619236643,5,-0.845001220703125,0.3199958801269531,-3.7675037384033203,-4.030002593994141,3.149993896484389,1,-0.044581707856828134,-2.270592670382637,89.02999877929688,-2.2688357288180088,89.12999725341797,-1.339625900771864,88.52999877929688,-0.044581707856828134
5745,2023-05-03,87.98999786376953,88.94000244140625,87.20999908447266,88.88999938964844,793200.0,-0.011903482893450112,2.459980316312284,-1.8367172173263164,44.968401250523435,47.953046390910565,0.8045675892243764,1.5962146579742864,-1.8020399783952428,-4.79979246917101,14.500824906046962,1.8400039672851562,0.04728082113517473,-1.4675018310546903,-5.760830837089387,2.825827174980006,-3.6141663340720385,0.6791626719626578,4.401042182769217,52.227726044367564,3.967244388226966,2.1466645030173486,5,-0.23999786376953125,1.3800010681152344,-2.707498550415039,-2.9699974060058594,4.310005187988267,2,-0.02511648071516359,2.2043217168734004,89.05000305175781,-2.270592670382637,89.02999877929688,-2.2688357288180088,89.12999725341797,-0.02511648071516359
5746,2023-05-04,88.80999755859375,89.66999816894531,87.69000244140625,87.91999816894531,1210700.0,0.009319237580773576,-1.933346896793372,-0.9888865341414826,46.120882177569975,46.95944730912681,-0.45697439936211026,0.833105303459007,-2.5871239660899334,-5.395823610839514,13.97615485543771,1.9799957275390625,-0.3283867853436675,-0.6565021514892635,-4.943276917580306,3.630272614601779,-2.7998895345347847,1.4868852315562577,3.235400886083454,59.040554046254975,11.556281210663116,2.143387383045525,5,-1.05999755859375,0.5600013732910156,-3.2849960327148438,-3.789997100830078,4.5600051879882955,3,-0.024771951455022867,2.459980316312284,87.98999786376953,2.2043217168734004,89.05000305175781,-2.270592670382637,89.02999877929688,-0.024771951455022867
5747,2023-05-05,88.88999938964844,89.36000061035156,87.62000274658203,88.38999938964844,608700.0,0.0009008201019475859,1.416659602424448,0.5617981380835634,33.52906338087482,44.95035507534552,-0.8295804074936086,0.721578871581471,-2.5286886267726203,-5.232512059717166,13.431977241300503,1.7399978637695312,-0.693586365082993,-0.5330001831054716,-4.824888338525881,3.7588879723149375,-2.678944260815669,1.6129438946047259,2.8235831172416823,68.29272074854933,25.501124624944666,2.1459440777102023,5,-2.0550003051757812,0.4799995422363281,-2.964998245239258,-3.8699989318847656,6.529998779296875,4,-0.02429965178924709,-1.933346896793372,88.80999755859375,2.459980316312284,87.98999786376953,2.2043217168734004,89.05000305175781,-0.02429965178924709
5748,2023-05-08,91.13999938964844,91.25,89.68000030517578,89.7699966430664,746500.0,0.02531218377150779,-1.0258120406967872,2.7400054931640625,45.93189984670777,45.99266780345935,-3.290825824385621,-1.4350269498536505,-4.474240820588335,-7.2105518147130425,13.09230069640861,2.3600006103515625,-1.0379157052724963,1.610999679565424,-2.7432456810267496,5.965245040157598,-0.5661230007306557,3.7881223598615037,0.25503981696607525,97.2772132320865,55.107951467130086,2.1771226802960846,5,-2.674999237060547,-1.7700004577636719,-5.214998245239258,-6.119998931884766,7.5,0,0.0026332879677062326,1.416659602424448,88.88999938964844,-1.933346896793372,88.80999755859375,2.459980316312284,87.98999786376953,0.0026332879677062326
5749,2023-05-09,87.33000183105469,88.45999908447266,86.58999633789062,87.63999938964844,1070300.0,-0.04180379179403948,-1.0893785696019094,-0.2262751365770261,40.24266721797856,45.63568686422282,1.0672139081908512,2.364682130639096,-0.4087519271407132,-3.1582069323664825,12.574037517726497,4.5500030517578125,-1.3573699508802832,-2.1154979705810604,-6.575229055715013,2.3442331145528925,-4.34536351314803,0.11436757198590897,3.9199981689453125,15.879933725826625,-26.72398603181731,2.2298655425669733,5,1.2349967956542969,2.039997100830078,-1.2975006103515625,-2.3100013732910156,10.80999755859375,1,0.04683380570405782,-1.0258120406967872,91.13999938964844,1.416659602424448,88.88999938964844,-1.933346896793372,88.80999755859375,0.04683380570405782
5750,2023-05-10,88.73999786376953,89.83999633789062,87.37999725341797,88.54000091552734,1111100.0,0.01614560864710124,1.0500044504914614,-0.6451565268753692,43.87463881732053,45.25839142879866,0.11797960177112543,1.0643887436744137,-1.4984057278802396,-4.362938087677946,12.379497774550408,2.5099945068359375,-1.5978422780833625,-0.740501785278326,-5.164634468634716,3.6836308980780643,-2.952568126956521,1.4715645563998692,2.5100021362304688,46.13733554247245,1.982097527206541,2.2120663416781983,5,0.18000030517578125,0.6300010681152344,-2.7074966430664062,-3.7199974060058594,9.70999908447267,2,0.038990299388831806,-1.0893785696019094,87.33000183105469,-1.0258120406967872,91.13999938964844,1.416659602424448,88.88999938964844,0.038990299388831806
5751,2023-05-11,88.38999938964844,88.68000030517578,86.58000183105469,88.12000274658203,1347600.0,-0.0039440892781900105,3.9411817504555207,1.3500038147554743,45.53967925698918,44.735506133519046,0.4984478494558431,1.3521876196348188,-0.9506103170768228,-3.7808012559031425,11.982838946190048,2.1599960327148438,-1.0172927612675977,-1.0070003509521541,-5.448087007784423,3.4340863058801148,-3.2275436793682957,1.2135429774639874,2.5600006103515653,38.75799289665515,-9.320788457037608,2.2205433284161353,5,0.5250015258789062,0.9799995422363281,-1.7299976348876953,-3.3699989318847656,6.8600006103515625,3,0.04423581501424101,1.0500044504914614,88.73999786376953,-1.0893785696019094,87.33000183105469,-1.0258120406967872,91.13999938964844,0.04423581501424101
5752,2023-05-12,85.18000030517578,87.1500015258789,84.88999938964844,86.95999908447266,1028000.0,-0.036316315269129706,1.0925910227609885,-6.592670038712594,39.11186905582132,43.518296806428,3.452257912386088,4.372074044975051,2.2927550495796254,-0.35497308740021083,11.178028739228752,3.5,-0.7637556460378647,-3.9539993286132784,-8.74428092180689,0.8362822645803334,-6.349140125210084,-1.5588585320164725,5.481999694824225,4.559762385169226,-45.96429564528642,2.3951407965968072,5,2.8899993896484375,4.189998626708984,2.56500244140625,-0.15999984741210938,9.800003051757812,4,0.09614935914608846,3.9411817504555207,88.38999938964844,1.0500044504914614,88.73999786376953,-1.0893785696019094,87.33000183105469,0.09614935914608846
5753,2023-05-15,89.87999725341797,90.05999755859375,87.11000061035156,87.70999908447266,2005500.0,0.055177235635165855,1.3320145229967553,-1.2191009309582184,61.902626536740875,44.58019194894738,-1.2454604407061538,-0.7291736345349875,-2.32856722363789,-4.8041906652428,9.37970141100421,4.879997253417969,-0.6754691275459948,0.9769977569580135,-3.119023946426168,5.073019460342195,-1.0710130947340843,3.0250086086501113,0.5055227465820309,96.51836810587301,39.05621217858521,2.048010851692092,5,-1.80999755859375,-0.5099983215332031,-2.1349945068359375,-4.859996795654297,4.600006103515625,0,0.061637751277486386,1.0925910227609885,85.18000030517578,3.9411817504555207,88.38999938964844,1.0500044504914614,88.73999786376953,0.061637751277486386
5754,2023-05-16,89.63999938964844,89.66999816894531,88.19999694824219,88.23999786376953,846500.0,-0.0026702032833051392,1.013701565071983,0.6451625378833159,58.826297991319684,46.1199582534803,-1.0202618026967656,-0.7571852918127604,-2.0291145367303045,-4.292304109341529,7.511985437430665,1.6800003051757812,-0.718279240802218,0.882500076293951,-2.8594878099520145,4.6244879625399165,-0.9884938668290317,2.7534940194169337,0.480099810351561,91.87624143721906,28.923149885220496,1.8709939431229792,5,-1.5699996948242188,-0.2700004577636719,-1.8924980163574219,-4.619998931884766,3.4300003051757812,1,0.10040160710932922,1.3320145229967553,89.87999725341797,1.0925910227609885,85.18000030517578,3.9411817504555207,88.38999938964844,0.10040160710932922
5755,2023-05-17,88.16999816894531,88.80000305175781,87.45999908447266,88.37999725341797,802700.0,-0.01639894277902998,1.552362545140125,-0.14999918256576258,49.105366059348505,46.45156757367791,0.5341267332383524,0.5006318359688606,-0.4297614636220999,-2.59723748153381,6.660282147453617,2.1800003051757812,-0.7884447107960852,-0.4365009307861385,-4.004894737389435,3.131892875817158,-2.2206978340877868,1.3476959725155098,1.8899993896484375,63.44293889693968,0.08117800247708118,1.7841969033016487,5,-0.09999847412109375,1.2000007629394531,-0.4999980926513672,-3.1499977111816406,4.3300018310546875,2,0.1130770265141583,1.013701565071983,89.63999938964844,1.3320145229967553,89.87999725341797,1.0925910227609885,85.18000030517578,0.1130770265141583
5756,2023-05-18,87.04000091552734,89.3499984741211,86.72000122070312,89.29000091552734,861500.0,-0.012816119733299103,1.2194115374710275,10.71433242506812,44.93947468370332,47.71939105176996,1.5496035514324262,1.3634463592058808,0.8429801690763696,-1.244864100940788,5.818644884081689,2.6299972534179688,-0.9579668820331193,-1.3524982452392607,-4.744709907245152,2.039713416766631,-3.0486040762422135,0.3436075857636922,2.7675967407226523,41.58611774358732,-20.404599102696096,1.6961058310029475,5,1.029998779296875,2.329998016357422,0.6800003051757812,-2.390003204345703,9.799995422363281,3,0.13108910745288593,1.552362545140125,88.16999816894531,1.013701565071983,89.63999938964844,1.3320145229967553,89.87999725341797,0.13108910745288593
5757,2023-05-19,87.43000030517578,88.26000213623047,86.87999725341797,88.11000061035156,1478200.0,0.004480691469970655,1.8163268483701955,0.3022223578559028,46.17956334639755,47.746909218402166,1.0401016783018662,0.796102076740766,0.6563924386167201,-1.3905576741717027,5.276768123681205,1.3800048828125,-0.8522448108764706,-0.8239990234374943,-4.130593281310297,2.4825952344353084,-2.4772961523738957,0.829298105498907,2.135293444824214,21.257480926492757,-36.19052496555027,1.653297128936405,5,0.0449981689453125,1.9399986267089844,0.3125,-2.7800025939941406,8.709999084472656,4,0.08944297915507704,1.2194115374710275,87.04000091552734,1.552362545140125,88.16999816894531,1.013701565071983,89.63999938964844,0.08944297915507704
5758,2023-05-22,88.52999877929688,89.9000015258789,88.52999877929688,89.62999725341797,1062300.0,0.012581476269947656,-1.4909175400023582,1.6176440889048458,48.81924493209766,48.69986229774873,-0.5241833291302953,-0.4655955265008913,-0.26899617910376605,-2.270106357119232,4.457618297979356,2.470001220703125,-0.8060649903148374,0.3634994506835909,-2.8071824768666858,3.5341813782338676,-1.2218415130915474,1.9488404144587292,-4.779998779296875,56.91815675765158,2.163963537338695,1.5853409637751383,5,-1.0550003051757812,0.8400001525878906,-0.10999870300292969,-3.8800010681152344,9.459999084472642,0,0.07285671147151396,1.8163268483701955,87.43000030517578,1.2194115374710275,87.04000091552734,1.552362545140125,88.16999816894531,0.07285671147151396
5759,2023-05-23,83.7699966430664,86.2699966430664,83.66000366210938,86.12999725341797,1431900.0,-0.053767109475478914,-1.0232609029938136,2.1454580764188957,41.7962606454139,48.468931389759106,4.109928919187098,4.461729473756051,4.583600771230749,2.7083761680085274,4.139654362717849,4.8699951171875,-0.6382672049444267,-4.35750236511231,-7.728355247994841,-0.9866494822297796,-6.042928806553576,-2.672075923671045,6.1300048828125,1.7627086316113802,-51.10884056260371,1.6854264414412667,5,3.0900039672851562,5.225006103515625,5.997501373291016,2.1500015258789062,12.92000579833983,1,0.1278501509257688,-1.4909175400023582,88.52999877929688,1.8163268483701955,87.43000030517578,1.2194115374710275,87.04000091552734,0.1278501509257688
5760,2023-05-24,83.48999786376953,84.08000183105469,82.3499984741211,83.22000122070312,1956400.0,-0.0033424709384902718,1.3862039935808055,-0.11440532764361686,39.43605469776157,47.79075088317826,3.986077374653476,4.799571422236411,4.905203430827214,3.183813779310185,3.921476404691588,1.7300033569335938,-0.9317963510463869,-4.518001174926752,-8.360755981005525,-0.6752463688479793,-6.4393785779661386,-2.5966237718873657,6.410003662109375,15.099323560975511,-35.46379127277641,1.921377403039387,5,2.7150001525878906,4.015003204345703,6.557500839233398,2.4300003051757812,15.819999694824233,2,0.11474430561953497,-1.0232609029938136,83.7699966430664,-1.4909175400023582,88.52999877929688,1.8163268483701955,87.43000030517578,0.11474430561953497
5761,2023-05-25,85.7300033569336,87.5,80.79000091552734,83.5,1901400.0,0.026829626907154402,1.32582425937312,8.259374381870073,44.220926595092465,48.35842394309728,1.4852623783304892,2.465446528088279,2.7814006448785165,1.162559759994565,4.009104146063007,6.709999084472656,-0.7544302368692115,-2.137995910644534,-6.102759479675001,1.8267676583859327,-4.120377695159775,-0.1556141261292936,3.8679980468750017,54.22614830336011,5.66175061655143,1.9823817845152354,5,-0.3050041198730469,0.9949989318847656,4.317495346069336,0.18999481201171875,12.39999389648436,3,0.07896881346055462,1.3862039935808055,83.48999786376953,-1.0232609029938136,83.7699966430664,-1.4909175400023582,88.52999877929688,0.07896881346055462
5762,2023-05-26,89.51000213623047,91.0199966430664,87.38999938964844,87.47000122070312,1199600.0,0.04409190051654366,-2.299990636671649,0.9147972397371114,47.177003879708685,46.72224364787148,-1.8058361587456346,-1.354046195957224,-0.890235380320604,-2.4354807320356997,4.39117960234718,5.2899932861328125,-0.6689961095573835,1.623002624511713,-2.3707616615730416,5.616766910596468,-0.37387951853065715,3.6198847675540833,-8.720001220703125,85.23953922315877,41.06743342287053,1.9968821430423769,5,-3.6050033569335938,-3.240001678466797,0.5374965667724609,-3.5900039672851562,6.269996643066406,4,0.08189022485447173,1.32582425937312,85.7300033569336,1.3862039935808055,83.48999786376953,-1.0232609029938136,83.7699966430664,0.08189022485447173
5763,2023-05-30,84.97000122070312,89.79000091552734,84.12999725341797,87.75,1958900.0,-0.05072059889594971,-1.5381144133757112,-1.3627438880723446,46.01351124949417,45.298600676557534,2.1952962058145715,3.0210871128964243,3.6960016159844713,2.1642068693486465,4.6939202562338656,5.660003662109375,-0.7221897671469719,-2.713998413085932,-6.872476886509276,1.444480060337412,-4.793237649797604,-0.6347591763742599,-4.180000305175781,40.860235101792426,-6.605994951345046,2.0792392367116745,5,0.93499755859375,1.2999992370605469,5.1699981689453125,0.9499969482421875,11.479995727539077,1,0.1314581382661404,-2.299990636671649,89.51000213623047,1.32582425937312,85.7300033569336,1.3862039935808055,83.48999786376953,0.1314581382661404
5764,2023-05-31,85.08000183105469,85.18000030517578,82.88999938964844,84.73999786376953,1244900.0,0.0012945817202689724,7.481470492660252,-0.12230363905812613,43.53357486796158,44.67951276640343,1.5314889801894793,2.7388357187881525,3.6344685909393633,2.1232818240182496,4.985376234538536,2.2900009155273438,-0.32352384033757176,-2.4054977416992216,-6.667157265264436,1.8561617818659926,-4.536327503481829,-0.2746679799166145,-4.08540100097656,41.935510334366,-5.463403729115683,2.1308297617826044,5,0.8249969482421875,0.9399986267089844,5.459997177124023,0.839996337890625,12.279998779296875,2,0.15173948936144255,-1.5381144133757112,84.97000122070312,-2.299990636671649,89.51000213623047,1.32582425937312,85.7300033569336,0.15173948936144255
5765,2023-06-01,85.77999877929688,86.29000091552734,83.9000015258789,83.9000015258789,1558500.0,0.008227514494324906,-1.5425562567213846,5.529339167508134,45.44502414244523,44.73568492848587,0.5105028247581487,1.9655571526884046,2.9853026163993803,1.5059140163869813,4.994185799792373,2.3899993896484375,-0.9156483235385622,-1.5950008392333928,-5.91577766104264,2.725775982575854,-3.7553892501380233,0.5653875716712378,-4.584890032958981,48.778103106499834,0.2743492155704885,2.160388410904626,6,0.125,0.24000167846679688,3.5900001525878906,0.1399993896484375,12.870002746582031,3,0.127185868703259,7.481470492660252,85.08000183105469,-1.5381144133757112,84.97000122070312,-2.299990636671649,89.51000213623047,0.127185868703259
5766,2023-06-02,86.61000061035156,88.70999908447266,86.41999816894531,87.66000366210938,1144900.0,0.009675936615366476,-2.202780712144008,-0.5585130775318061,52.721736748971395,45.4625930843274,-0.4323782343366105,1.014289470781648,2.24616110366334,0.7959813271228882,5.252501262978511,2.9300003051757812,-1.4158835324259798,-0.6549991607666072,-4.933766536132765,3.6237682145995507,-2.794382848449686,1.4843845269164717,-5.218394106079103,45.7564880374244,-7.9627776865759685,2.139383687683081,6,-0.7050018310546875,-0.5900001525878906,2.759998321533203,-0.69000244140625,16.190002441406236,4,0.14663430156729862,-1.5425562567213846,85.77999877929688,7.481470492660252,85.08000183105469,-1.5381144133757112,84.97000122070312,0.14663430156729862
5767,2023-06-05,86.7300033569336,87.38999938964844,85.22000122070312,85.7300033569336,826000.0,0.0013855530046917863,-1.148508494293074,-0.9523781843547005,42.73860409883811,44.78696632507635,-0.739929149921096,0.7633030931791325,2.0613534998790044,0.7487856507887898,5.407086139983896,2.1699981689453125,-1.5774439163034941,-0.4269966125488338,-4.641622948218355,3.7876297231206877,-2.5343097803835946,1.680316555285927,-5.145829049885251,55.65221910289397,7.043265242777672,2.1073131678347585,6,-0.8250045776367188,-0.7100028991699219,2.639995574951172,-0.8100051879882812,18.219993591308608,0,0.1314423320101601,-2.202780712144008,86.61000061035156,-1.5425562567213846,85.77999877929688,7.481470492660252,85.08000183105469,0.1314423320101601
5768,2023-06-06,91.37999725341795,91.63999938964844,87.56999969482422,87.97000122070312,1317400.0,0.05361459375652866,1.0712465031944447,3.4099960327148295,53.33332943581353,46.06886285734297,-5.524048901094403,-4.076808989428002,-2.5781816078482223,-3.8245732591120856,5.496503573276274,4.909996032714844,-1.4379531749553962,4.210997390747053,-0.05246176053569229,8.474456542029799,2.0792678151056805,6.342726966388426,-9.607106499649248,97.02854701450877,51.666365748344944,2.1317295756413723,6,-5.164997100830064,-5.164997100830064,-2.1749973297119,-5.459999084472642,13.95999908447267,1,0.04815059814104283,-1.148508494293074,86.7300033569336,-2.202780712144008,86.61000061035156,-1.5425562567213846,85.77999877929688,0.04815059814104283
5769,2023-06-07,91.41999816894531,93.97000122070312,91.20999908447266,91.20999908447266,978600.0,0.00043774257747486445,-25.28584922797457,0.06158338087726978,56.58694819866487,47.974517690776665,-4.877723574218564,-3.9997565215348914,-2.5731933673812364,-3.8056101059323595,5.764844213103509,2.7600021362304688,-1.3464030866924475,4.046498489379886,-0.6225442425218972,8.715541221281669,1.7119771234289942,6.381019855330777,-9.252423069741411,74.67722811284231,30.2966892366399,2.334521365950891,6,-4.039997100830078,-4.039997100830078,-2.632497787475586,-5.5,14.800003051757812,2,0.055020770947745934,1.0712465031944447,91.37999725341795,-1.148508494293074,86.7300033569336,-2.202780712144008,86.61000061035156,0.055020770947745934
5770,2023-06-08,92.1999969482422,92.37000274658205,91.22000122070312,91.22000122070312,526100.0,0.008532036697872725,-1.3469521214480633,4.6666666666667345,60.60854460827359,49.795364136685684,-4.796702834577758,-4.750827510834881,-3.3736486210513874,-4.570849099699245,6.527650279076899,1.1500015258789205,-1.3820275400103412,4.6534973144531335,-0.4636357041407848,9.770630333047052,2.0949308051561673,7.2120638237501,-9.324276281748354,79.77137974330374,33.59000796506384,2.558566509296962,6,-3.7699966430664205,-4.819995880126967,-3.412496566772475,-6.279998779296889,11.050003051757798,3,0.0559653344132538,-25.28584922797457,91.41999816894531,1.0712465031944447,91.37999725341795,-1.148508494293074,86.7300033569336,0.0559653344132538
5771,2023-06-09,92.3000030517578,93.62000274658205,92.11000061035156,93.33999633789062,998200.0,0.0010846649330340519,-1.1267663145678841,-1.0612222654729457,60.13316988717197,51.23493813751494,-4.321163563020278,-4.788389870105604,-3.418901122478516,-4.666540998191564,7.15616347517118,1.510002136230483,-0.80198652538256,4.558003234863264,-0.9765558554925917,10.09256232521912,1.7907236896853362,7.325282780041192,-8.758625552011395,80.91430664062483,30.275683555064674,2.7672795451779275,6,-3.870002746582017,-4.920001983642564,-3.7400035858154155,-6.380004882812486,10.610000610351577,4,0.06879738097690313,-1.3469521214480633,92.1999969482422,-25.28584922797457,91.41999816894531,1.0712465031944447,91.37999725341795,0.06879738097690313
5772,2023-06-12,93.37000274658205,93.66000366210938,92.2300033569336,92.2300033569336,552100.0,0.011592629029754553,-1.5087738084084004,-1.0961603356955252,60.083338393103816,52.79825226458268,-5.348492002172094,-5.495091443857291,-4.427354758527628,-5.7170191290024235,7.290176068578255,1.4300003051757812,-0.042178630212049484,5.218502807617199,-0.7154433192035299,11.152448934437928,2.2515297442068345,8.185475871027563,-9.202907823578244,90.62502607702609,39.09611221853632,2.966973063410362,6,-4.940002441406264,-5.990001678466811,-4.810003280639663,-7.450004577636733,9.119995117187472,0,0.10099603756861786,-1.1267663145678841,92.3000030517578,-1.3469521214480633,92.1999969482422,-25.28584922797457,91.41999816894531,0.10099603756861786
5773,2023-06-13,95.41999816894531,96.95999908447266,94.69000244140624,95.77999877929688,924900.0,0.021955610603624054,-1.4945126807796874,-0.3157901781531462,77.36026544128109,56.556773439395954,-6.437209762744473,-7.492929749282723,-6.385878558394779,-7.747349538746818,8.375573294484367,3.589996337890611,0.530658936770223,6.991498184204104,0.25488280621583215,13.728113562192377,3.6231904952099683,10.35980587319824,-10.66472886807955,73.21737538213316,14.757486971919661,3.3683076889941344,6,-4.989997863769531,-6.5449981689453125,-7.317499160766602,-9.5,6.790000915527344,1,0.09987422932479628,-1.5087738084084004,93.37000274658205,-1.1267663145678841,92.3000030517578,-1.3469521214480633,92.1999969482422,0.09987422932479628
5774,2023-06-14,98.63999938964844,99.08999633789062,96.4800033569336,97.02999877929688,1707200.0,0.033745559447632356,1.079680233441746,-4.472216335353707,81.26289605226906,60.53653698493193,-8.416533603790043,-10.544736379014026,-9.517659560397362,-10.926207151456552,9.649115370865644,3.6699981689453125,0.8475949133704859,9.761499404907227,1.626824742434252,17.8961740673802,5.694162073670739,13.828836736143714,-12.908351706094123,94.28211909230507,29.084203697455962,4.0673373312364856,6,-6.4850006103515625,-8.700000762939453,-9.72249984741211,-12.720001220703125,6.94000244140625,2,0.06792373266118767,-1.4945126807796874,95.41999816894531,-1.5087738084084004,93.37000274658205,-1.1267663145678841,92.3000030517578,0.06792373266118767
5775,2023-06-15,98.13999938964844,99.27999877929688,97.63999938964844,98.38999938964844,1787900.0,-0.005068937582054289,-1.6239990234375,-0.1552794442390985,77.59003381833762,63.2996811037504,-6.681521599438838,-9.759907103869836,-8.95051653441017,-10.406554266998569,11.021365765591797,1.6399993896484375,1.594437527333696,8.762999343872067,-0.351763424555557,17.877762112299692,4.205617959658255,13.32038072808588,-11.072516840660498,84.10042286222608,16.79114048270978,4.557381384213812,6,-5.8899993896484375,-8.104999542236328,-9.172500610351562,-12.220001220703125,8.050003051757798,3,0.08233138252808003,1.079680233441746,98.63999938964844,-1.4945126807796874,95.41999816894531,-1.5087738084084004,93.37000274658205,0.08233138252808003
5776,2023-06-16,98.4499969482422,99.77999877929688,97.9000015258789,98.13999938964844,1372400.0,0.0031587279449938332,-3.7595271666698857,-1.2399902343750568,73.50156779672918,66.71778818129386,-5.7389001669240685,-9.666894392529201,-9.134869457472519,-10.689627612174391,12.25235149320238,1.8799972534179688,2.5087004353896702,8.502497100830098,-1.391393453461518,18.396387655121714,3.555551823684297,13.449442377975899,-9.917012451617197,82.38407102718006,16.626430490071073,4.946945277145807,6,-4.774997711181655,-8.164997100830092,-9.304998397827163,-12.52999877929689,10.540000915527315,4,0.048755746069563566,-1.6239990234375,98.13999938964844,1.079680233441746,98.63999938964844,-1.4945126807796874,95.41999816894531,0.048755746069563566
5777,2023-06-20,95.25,96.95999908447266,95.12000274658205,96.8000030517578,946600.0,-0.03250377904962787,-1.0331478671387786,-5.0000492222875765,79.07240678153336,69.57768566415162,-1.344649617131239,-6.167199610503033,-5.880250605867673,-7.4866295362354265,13.218372497224602,3.3299942016601562,3.3161695097097947,4.9115001678466825,-5.1796024070181375,15.002602742711503,-0.13405111958573457,9.9570514552791,-5.14243350380093,11.001924587353132,-55.51307156885704,5.045551287432413,6,0.24499893188476562,-4.965000152587891,-6.107500076293945,-9.330001831054688,11.75,1,0.0804199859539041,-3.7595271666698857,98.4499969482422,-1.6239990234375,98.13999938964844,1.079680233441746,98.63999938964844,0.0804199859539041
5778,2023-06-21,94.9800033569336,96.1500015258789,94.87999725341795,94.87999725341795,670200.0,-0.0028346104258940574,-24.398535245644577,-0.06451993975252253,77.74665860961034,71.92876459870111,-0.5702580377703015,-5.680448234054381,-5.533787019997405,-7.2469459065870865,14.335769656989125,1.2700042724609517,3.88097982844414,4.31900329589844,-5.939619973259241,14.577626565056121,-0.8103083386804002,9.44831493047728,-3.518296341100836,2.040940252517594,-64.79140345848894,5.1293116345788405,6,0.5199966430664062,-4.695003509521484,-6.260004043579102,-6.890003204345703,13.519996643066406,2,0.07906921711313752,-1.0331478671387786,95.25,-3.7595271666698857,98.4499969482422,-1.6239990234375,98.13999938964844,0.07906921711313752
5779,2023-06-22,94.4800033569336,95.11000061035156,94.16000366210938,94.95999908447266,1004700.0,-0.005264265975239102,1.4358934230603702,-4.799664327127789,74.65988843951557,73.49002502439467,0.4575693831325225,-4.5713152525095495,-4.960908887964138,-6.7702551738755545,14.388964781240857,0.9499969482421875,4.786190325520906,3.283502960205084,-6.57070335433211,13.137709274742278,-1.6436001970635203,8.210606117473688,-1.8537354942158544,5.693949694823954,-60.80223109514547,4.927103157268598,6,1.464996337890625,-4.195003509521484,-5.760004043579102,-6.390003204345703,14.259994506835923,3,0.08181620928119693,-24.398535245644577,94.9800033569336,-1.0331478671387786,95.25,-3.7595271666698857,98.4499969482422,0.08181620928119693
5780,2023-06-23,93.06999969482422,93.20999908447266,92.3499984741211,93.0,642500.0,-0.014923831625857975,3.9143106267029975,-0.1458339956130591,67.7277754026056,74.33387008166507,2.239464775074069,-2.5368692723940285,-3.4619604956168075,-5.358944528866687,13.906470201430709,2.1300048828125,5.063775757848063,1.3944992065429744,-7.791090898562032,10.580089311647981,-3.198295846009529,5.987294259095478,6.709999084472656,9.690460176718538,-56.974195286146916,4.592795052552501,6,2.9350013732910156,-2.7849998474121094,-4.350000381469727,-4.979999542236328,16.599998474121094,4,0.13441497987805584,1.4358934230603702,94.4800033569336,-24.398535245644577,94.9800033569336,-1.0331478671387786,95.25,0.13441497987805584
5781,2023-06-26,92.5,94.2699966430664,92.26000213623048,92.79000091552734,640500.0,-0.006124419218794919,-4.220787713648905,-4.142888283378746,65.45259659034951,74.93045432580348,3.1746676991886886,-1.5111506136244373,-2.872926161549202,-4.775450949060996,14.635914327216254,2.0099945068359233,5.257995833497915,0.485999679565424,-8.26579150045643,9.237790859587278,-3.889895910445503,4.861895269576351,7.131398773193354,5.106340842610072,-60.350859921089075,4.375895590010931,6,3.520000457763672,-2.2150001525878906,-3.780000686645508,-4.409999847412109,14.309997558593764,0,0.148000026393581,3.9143106267029975,93.06999969482422,1.4358934230603702,94.4800033569336,-24.398535245644577,94.9800033569336,0.148000026393581
5782,2023-06-27,96.83999633789062,97.45999908447266,95.88999938964844,97.0500030517578,2784100.0,0.046918879328547325,2.0485467097271193,0.724158796137911,64.86928423702494,73.54256752533057,-0.6943667893404069,-5.558850985242358,-7.155314837970707,-9.127035669019392,15.59663672268404,4.959999084472656,5.407641040090624,4.459496307373044,-4.463030735933472,13.38202335067956,-0.0017672142802211965,8.92075982902631,2.4965465698242184,88.07686326062904,25.51386057576469,4.461263521653261,6,-0.8199958801269531,-6.554996490478516,-8.119997024536133,-8.749996185302734,12.03000640869142,1,0.1254647045161541,-4.220787713648905,92.5,3.9143106267029975,93.06999969482422,1.4358934230603702,94.4800033569336,0.1254647045161541
5783,2023-06-28,96.13999938964844,97.79000091552734,95.77999877929688,96.48999786376952,1514100.0,-0.007228386769034811,-2.757014410290416,1.6666061178522575,62.408001963908355,71.44757929329049,0.1324292405382579,-4.194155530514905,-6.535542389726658,-8.426209471023824,16.799659771386704,2.0100021362304688,5.581152705857107,3.2009994506835966,-5.14840294645488,11.550401847822073,-0.9737017478856416,7.375700649252835,2.913481887207027,70.16271446467293,8.75484302586554,4.174701198569236,6,-0.11999893188476562,-5.854999542236328,-7.717500686645508,-8.049999237060547,12.389999389648438,2,0.11296027334405068,2.0485467097271193,96.83999633789062,-4.220787713648905,92.5,3.9143106267029975,93.06999969482422,0.11296027334405068
5784,2023-06-29,97.98999786376952,98.02999877929688,96.36000061035156,96.45999908447266,1409000.0,0.019242755209755824,1.074531100433122,-4.37144414168951,64.41016468336468,69.9831493894046,-2.0332905139652127,-5.29906471805613,-8.383058427584999,-10.251359863131484,17.785089416036772,1.8899993896484375,5.750995992003226,4.405498123168925,-3.3615009010072043,12.172497147345055,0.5219986110808605,8.28899763525699,0.7917442474609544,99.30674282843083,38.56021344174103,3.883499512088066,6,-1.9699974060058452,-7.704998016357408,-9.567499160766587,-9.899997711181626,10.209999084472685,3,0.107255866571627,-2.757014410290416,96.13999938964844,2.0485467097271193,96.83999633789062,-4.220787713648905,92.5,0.107255866571627
5785,2023-06-30,96.69000244140624,98.19000244140624,96.3000030517578,97.47000122070312,1425700.0,-0.01326661343712443,-1.4230799327046784,-0.5098035304677512,60.31001390421855,68.51742117912565,-1.073497052528495,-3.309490388524509,-7.051791854517049,-8.909234082429563,19.14390838500652,1.8899993896484375,5.3242504686934495,2.560002517700184,-4.388413485385925,9.508418520786293,-0.9142054838428777,6.034210519243246,1.8308700708242327,74.7048916896212,15.827462119328032,3.474208001543056,6,-1.4650001525878764,-6.405002593994126,-8.762500762939439,-8.505004882812486,10.259994506835966,4,0.12462504000520158,1.074531100433122,97.98999786376952,-2.757014410290416,96.13999938964844,2.0485467097271193,96.83999633789062,0.12462504000520158
5786,2023-07-03,99.30999755859376,100.66000366210938,98.80999755859376,99.23999786376952,765700.0,0.02709685645912807,-2.978506443965078,-0.08974333894130794,63.00350638561688,66.73198780180161,-3.9768839251941017,-5.195632457784171,-9.613617346644503,-11.470797281200063,20.810849763535817,3.970001220703139,4.475868502790135,4.5449977874755945,-1.8052992337095333,10.895294808660722,1.3698492768830306,7.720146298068158,-7.049995422363281,72.33596818170477,16.752546778440504,3.175148510592567,7,-2.8499946594238423,-8.584995269775405,-12.454998016357436,-10.639999389648452,8.090003967285142,0,0.10431981537648372,-1.4230799327046784,96.69000244140624,1.074531100433122,97.98999786376952,-2.757014410290416,96.13999938964844,0.10431981537648372
5787,2023-07-05,98.12999725341795,98.48999786376952,97.58999633789062,98.13999938964844,733800.0,-0.01188198906640392,1.5352188349577773,-0.1428882833788916,56.16750513691073,64.33430408261276,-2.6210223925984053,-3.2862718002492954,-8.351853231217703,-10.239272190007355,22.671073238989692,1.7200012207031392,3.765128758540328,2.794997787475566,-2.4728558823134534,8.062851457264586,0.1610709525810563,5.428924622370076,-5.701995086669896,48.15565825349547,-4.9824961507697765,2.6339268348945133,7,-1.6699943542480327,-6.354995727539048,-12.054996490478501,-10.239997863769517,9.120002746582045,2,0.08845409709693519,-2.978506443965078,99.30999755859376,-1.4230799327046784,96.69000244140624,1.074531100433122,97.98999786376952,0.08845409709693519
5788,2023-07-06,95.77999877929688,97.02999877929688,95.30999755859376,97.02999877929688,874000.0,-0.02394780943539898,1.7520019531249773,124.97330282209552,43.22273952710717,60.8412875367896,-0.16272273588708686,-0.6216047237940359,-5.948291434504739,-7.864303313002949,23.39855509783747,2.8199996948241903,3.148383152122662,0.22499923706054403,-4.704008821072023,5.154007295193111,-2.2395047920057465,2.6895032661268345,-3.187356582641584,8.785059523469744,-37.53146929309089,2.4645040290662843,7,0.6800041198730469,-4.004997253417969,-9.692499160766602,-7.8899993896484375,7.279998779296889,3,0.1366674058688191,1.5352188349577773,98.12999725341795,-2.978506443965078,99.30999755859376,-1.4230799327046784,96.69000244140624,0.1366674058688191
5789,2023-07-07,96.4499969482422,96.91000366210938,95.1500015258789,95.37000274658205,960100.0,0.006995178299064042,-1.3157973989729979,-0.863995361328125,46.02725781215816,58.430118915628775,-0.5854571725588613,-0.9438375412545668,-6.371113333756355,-8.465263696129952,23.669969886207603,1.7600021362304688,2.6757497813626117,0.6434974670410298,-3.894982725827731,5.181977659909791,-1.6257426293933435,2.912737563475403,-3.6960075222778244,23.593374198810295,-17.202508489389373,2.269240096434379,7,0.010005950927720164,-4.6749954223632955,-10.362497329711928,-8.559997558593764,6.5699996948242045,4,0.12524626452333787,1.7520019531249773,95.77999877929688,1.5352188349577773,98.12999725341795,-2.978506443965078,99.30999755859376,0.12524626452333787
5790,2023-07-10,97.36000061035156,97.83000183105469,96.08999633789062,96.26000213623048,763700.0,0.009434978651141845,-1.416657394897878,1.0185225739454646,47.50800790639032,56.43627572852219,-0.91963825577254,-1.5256675579147299,-7.061146413016843,-9.318759011273954,24.036408158226312,1.7400054931640625,2.25770410220386,1.2955009460449247,-2.957418423750866,5.5484203158407155,-0.8309587388529707,3.42196063094282,-4.447890899664287,40.10886075598824,4.384673323922428,2.1264596848978963,7,0.5450019836425781,-5.079998016357422,-11.397500991821289,-9.470001220703125,5.30999755859375,0,0.1113393207676101,-1.3157973989729979,96.4499969482422,1.7520019531249773,95.77999877929688,1.5352188349577773,98.12999725341795,0.1113393207676101
5791,2023-07-11,98.6500015258789,100.06999969482422,97.36000061035156,97.36000061035156,850600.0,0.013249803897291468,-3.2015459862907565,1.1727297317917462,58.51704479215042,55.73047134575835,-1.3918915819093485,-2.44068579018014,-8.19708204555161,-10.526612764313853,24.35139347543327,2.7099990844726562,1.9814265693414939,2.2680019378662166,-1.7428267240559308,6.278830599788364,0.26258760690514293,4.27341626882729,-5.582933936163187,71.13823785731786,30.953113955301205,2.0054143309610755,7,-0.7449989318847656,-5.709999084472656,-12.687501907348633,-10.760002136230469,2.8799972534179688,1,0.08413578605151817,-1.416657394897878,97.36000061035156,-1.3157973989729979,96.4499969482422,1.7520019531249773,95.77999877929688,0.08413578605151817
5792,2023-07-12,102.8000030517578,102.81999969482422,101.29000091552734,101.80999755859376,1547000.0,0.04206793169476253,1.9708749370389025,0.7674455740671521,66.40101383948497,56.17413933193354,-5.14903419891418,-6.164025095125581,-12.160961119205112,-14.563273918812243,24.873922293186652,4.1699981689453125,2.0733800079660227,5.946503448486311,1.2654229538337773,10.627583943138845,3.6059632011600513,8.28704369581257,-9.581076740594199,99.73928751186169,52.468374903880495,2.340540247326265,7,-3.815002441406236,-8.780002593994126,-16.837503433227525,-14.91000366210936,-1.3600006103515625,2,0.04474706554050489,-3.2015459862907565,98.6500015258789,-1.416657394897878,97.36000061035156,-1.3157973989729979,96.4499969482422,0.04474706554050489
5793,2023-07-13,104.9499969482422,105.16000366210938,104.08999633789062,104.81999969482422,1490200.0,0.02091433689356914,2.8908601628497315,0.13130962839662114,70.53746711710754,56.854950713460525,-6.613374508205382,-7.972186385909808,-14.092788261851709,-16.609267291780824,24.92838404860708,2.3600006103515767,2.355283380518159,7.619997406005879,1.7612793246297684,13.47871548738199,4.690638365317824,10.549356446693935,-11.347027701732173,97.90203127822451,43.497645580845415,2.929359040688055,7,-4.794994354248061,-8.584995269775405,-18.98749732971193,-17.059997558593764,-6.659996032714858,3,0.021915227428658923,1.9708749370389025,102.8000030517578,-3.2015459862907565,98.6500015258789,-1.416657394897878,97.36000061035156,0.021915227428658923
5794,2023-07-14,105.33999633789062,106.12000274658205,104.8000030517578,106.0,1501000.0,0.003716049556826251,1.9333028160656165,-5.077058512822967,75.0715314830502,58.495119333330706,-6.538753389379636,-8.257888667992944,-14.256235840981944,-16.860487194158623,24.672557586101668,1.3199996948242472,2.385733876742691,7.674996948242182,0.8194775505627945,14.53051634592157,4.247237249402488,11.102756647081875,-11.043605026444638,92.22327108370028,30.834259356977597,3.427759698839696,7,-4.704994201660156,-6.674995422363281,-19.124996185302734,-17.449996948242188,-4.939994812011719,4,-0.021644188898426453,2.8908601628497315,104.9499969482422,1.9708749370389025,102.8000030517578,-3.2015459862907565,98.6500015258789,-0.021644188898426453
5795,2023-07-17,106.22000122070312,106.31999969482422,103.6999969482422,104.41000366210938,958200.0,0.008353948295097613,1.6069750316943234,-2.7424053266749895,77.68363669279378,60.126244923017026,-6.6210378332705915,-8.960955597123018,-14.860619808477253,-17.58512722763254,24.222145722207355,2.620002746582017,2.5708948726677647,8.15100173950195,0.29788563847949945,16.0041178405244,4.224443688990732,12.077559790013169,-10.977720994446258,98.88394548728931,29.120771597263257,3.9265580505112236,7,-5.4850006103515625,-7.450000762939453,-18.84000015258789,-18.330001831054688,-4.3600006103515625,0,-0.03012619601639599,1.9333028160656165,105.33999633789062,2.8908601628497315,104.9499969482422,1.9708749370389025,102.8000030517578,-0.03012619601639599
5796,2023-07-18,103.25,105.8000030517578,102.0500030517578,105.31999969482422,1117200.0,-0.027960847171636494,1.4752422894178487,-1.1436477828359468,63.69074506077119,60.96216047011263,-3.3898517269600603,-5.916240905949479,-11.670261725386482,-14.488866743437299,23.446260306391554,4.169998168945327,2.5093261796914135,4.941000366210943,-3.2473727798092966,13.129373512231183,0.8468137932008233,9.035186939221063,-6.899947826886404,38.966194038453374,-27.303924486799822,4.0941865730101235,7,-2.5149993896484375,-4.034999847412109,-15.344999313354492,-15.360000610351562,-0.6100006103515625,1,-0.005617451148229424,1.6069750316943234,106.22000122070312,1.9333028160656165,105.33999633789062,2.8908601628497315,104.9499969482422,-0.005617451148229424
5797,2023-07-19,102.91000366210938,104.33999633789062,102.79000091552734,103.75,890700.0,-0.0032929427398608047,-1.8703570268017349,0.40579539213987964,64.68548342252501,63.34690979182573,-2.5708594646924325,-5.241696811312892,-11.111895123827054,-13.972850146756727,23.578220318132274,1.5499954223632812,2.648847771544041,4.218003845214838,-4.083712993096441,12.519720683526117,0.0671454260591986,8.368862264370478,-5.562956736824717,20.140545350264794,-43.7519608913169,4.150858419155636,7,-2.1750030517578125,-3.6350021362304688,-15.005002975463867,-15.020004272460938,-4.32000732421875,2,-0.013409822502227775,1.4752422894178487,103.25,1.6069750316943234,106.22000122070312,1.9333028160656165,105.33999633789062,-0.013409822502227775
5798,2023-07-20,102.48999786376952,102.62999725341795,101.30999755859376,101.97000122070312,848200.0,-0.004081292230042943,2.300018119915741,-0.6190463215258687,60.407032877686845,64.94466257688447,-1.2280913627377714,-4.458819249406048,-10.546432566575618,-13.309619028352074,23.605835783666937,1.6000061035156108,2.5061790374997344,3.4224983215331832,-4.851605316003244,11.69660195906961,-0.7145534972350305,7.559550140301397,-4.245655661530904,23.552890260114534,-34.37861555059405,4.137051818768214,7,-1.2849998474120952,-3.1999969482421733,-14.58499717712401,-14.59999847412108,-3.729995727539034,3,-0.0102448574909616,-1.8703570268017349,102.91000366210938,1.4752422894178487,103.25,1.6069750316943234,106.22000122070312,-0.0102448574909616
5799,2023-07-21,102.20999908447266,102.80999755859376,101.77999877929688,102.31999969482422,1294100.0,-0.002731961997589627,-1.123706150700045,-0.21154100092434225,63.39805109694777,66.71022293139086,-0.050413432682319126,-3.7629437897629003,-9.998405234694246,-12.79098273065648,23.889925541300823,1.0299987792968892,2.6612799636075266,2.755999755859378,-5.335988454680347,10.847987966399103,-1.2899943494104775,6.801993861129233,-3.1580911329754855,17.964094653182258,-36.282324209397835,4.04599410526986,7,-0.3699989318847656,-2.9199981689453125,-12.557498931884766,-13.334999084472656,1.3199996948242188,4,-0.038352394130300116,2.300018119915741,102.48999786376952,-1.8703570268017349,102.91000366210938,1.4752422894178487,103.25,-0.038352394130300116
5800,2023-07-24,105.58000183105469,105.76000213623048,101.38999938964844,101.62999725341795,1317300.0,0.03297136069629403,1.0278410609624995,-35.90893327784727,64.68384655737513,67.39542312752694,-2.3823135316121693,-6.479902430748609,-13.101148875062776,-15.878932819417571,25.00697947477676,4.3700027465820455,3.4717310030760586,5.50050239562988,-2.446410217202313,13.447415008462073,1.5270460892137834,9.473958702045977,-5.801284705224816,95.10020152451797,41.359837928004616,3.9734563064160997,7,-1.7750015258789062,-6.290000915527344,-14.532503128051758,-15.640003204345703,-0.6699981689453125,0,-0.04906232444913794,-1.123706150700045,102.20999908447266,2.300018119915741,102.48999786376952,-1.8703570268017349,102.91000366210938,-0.04906232444913794
5801,2023-07-25,106.19000244140624,107.43000030517578,105.44000244140624,107.0,1330600.0,0.005777615076457909,1.3832335876467803,-0.20506243541580438,69.39365424020545,67.72793872760698,-2.023030988622395,-6.3365751265322245,-13.420008591805114,-16.262422687055746,26.04697687114983,1.9899978637695455,4.254604049018894,5.426002883911124,-2.1203084815061146,12.972314249328363,1.6528472012025048,9.199158566619744,-5.757157058676924,79.7386060902983,24.24703604580486,3.77315568270862,7,-1.8200035095214702,-6.345001220703111,-15.047502517700181,-16.155002593994126,-2.150001525878892,1,-0.040775983910951386,1.0278410609624995,105.58000183105469,-1.123706150700045,102.20999908447266,2.300018119915741,102.48999786376952,-0.040775983910951386
5802,2023-07-26,108.98999786376952,109.83999633789062,106.68000030517578,107.0,939200.0,0.026367787531677234,-1.403041317710947,-2.4567948911159063,81.11162740386082,68.90284542613513,-4.305395209318419,-8.621690212988113,-15.786840537368477,-18.882312238549943,26.595296335684203,3.649993896484389,5.083317379111492,7.61849822998046,-0.5299338739868489,15.76693033394777,3.5442821779968057,11.692714281964115,-7.717493890346631,90.0351864506225,27.45265162597157,4.074216051983657,7,-3.4150009155273295,-7.93999862670897,-17.00999832153319,-18.704998016357408,-5.509994506835923,2,-0.05826221303406365,1.3832335876467803,106.19000244140624,1.0278410609624995,105.58000183105469,-1.123706150700045,102.20999908447266,-0.05826221303406365
5803,2023-07-27,107.0,109.4800033569336,106.56999969482422,109.30999755859376,606200.0,-0.0182585365884389,1.1962215913998306,-1.1608040393662,73.39246479821524,68.71628246115347,-2.2283594641467346,-6.0885346647712595,-13.529390384081097,-16.72690167297702,27.089667964994995,2.910003662109375,5.565238520705947,5.085500335693354,-3.04242337447144,13.213424045858147,1.0215384806109569,9.14946219077575,-4.528047095551628,66.39056374474293,-1.0774131060198187,4.063961855082399,7,-1.4250030517578125,-5.950000762939453,-14.110000610351562,-16.71500015258789,-2.5500030517577983,3,-0.0785981650664428,-1.403041317710947,108.98999786376952,1.3832335876467803,106.19000244140624,1.0278410609624995,105.58000183105469,-0.0785981650664428
5804,2023-07-28,108.5,108.94000244140624,107.0,108.94000244140624,1126000.0,0.014018691588784993,7.818143986683817,0.19047744867492067,74.07087226335855,68.31486419121623,-3.6129099256726818,-7.126141039387392,-14.73125664447744,-18.060028806233262,27.559497449677174,1.9400024414062358,5.541668208910124,6.060000228881833,-2.353573093910896,14.473573551674562,1.8532135674854686,10.266786890278198,-4.996521014869714,84.14204944571752,12.667499443181626,4.206786661396365,7,-2.9250030517578125,-7.450000762939453,-15.607500076293945,-18.21500015258789,-7.099998474121094,4,-0.08976956556469606,1.1962215913998306,107.0,-1.403041317710947,108.98999786376952,1.3832335876467803,106.19000244140624,-0.08976956556469606
5805,2023-07-31,108.73999786376952,109.87999725341795,107.58000183105469,107.98999786376952,737800.0,0.0022119618780600536,-1.9299452819002982,-1.7045359966708833,72.83838390815714,69.33126850759244,-3.8642182542846513,-6.7638842444552125,-14.61679531725693,-18.08759154883228,28.082544320668557,2.299995422363267,5.207684983767123,5.697498321533189,-2.7081565853833354,14.103153228449713,1.4946708680749339,9.900325774991444,-4.349406449252783,74.32430806981249,2.691253610670927,4.202827453458261,7,-3.1450004577636577,-7.669998168945298,-15.624998092651353,-18.454998016357408,-8.519996643066392,0,-0.0479124442415364,7.818143986683817,108.5,1.1962215913998306,107.0,-1.403041317710947,108.98999786376952,-0.0479124442415364
5806,2023-08-01,109.66999816894531,110.8000030517578,108.18000030517578,108.62999725341795,644000.0,0.008552513550174057,-1.7010409825427828,1.3866678873698106,68.20348938757824,69.72215805926501,-4.232907464677922,-7.249636534475826,-15.13779280368152,-18.785776365360064,28.17006855901303,2.620002746582017,4.749389088786913,6.109498596191401,-2.599082771439896,14.818079963822697,1.7552079123757522,10.463789280007049,-4.401101820204389,73.28595777683611,4.993009354463126,4.3542906838156465,8,-3.6149978637695312,-8.139995574951172,-16.52499771118164,-19.384998321533203,-11.729995727539077,1,-0.04340288671750703,-1.9299452819002982,108.73999786376952,7.818143986683817,108.5,1.1962215913998306,107.0,-0.04340288671750703
5807,2023-08-02,106.80999755859376,107.44000244140624,105.54000091552734,107.08999633789062,796200.0,-0.0260782407048622,2.8775106654626685,-0.2692293584711707,54.74974575181482,69.0935706008348,-0.8510074011999507,-3.9062873753281053,-11.906162848986952,-15.681891895824975,28.333558055743037,4.129997253417969,4.046983349813203,2.815497970581063,-5.614259611984195,11.245255553146322,-1.399380820701566,7.0303767618636925,3.990005493164034,24.14441306627596,-38.73417159118435,4.214878791282628,8,-0.7149963378906392,-3.834995269775405,-13.657497406005874,-16.524997711181655,-8.409996032714858,2,-0.025933870483864196,-1.7010409825427828,109.66999816894531,-1.9299452819002982,108.73999786376952,7.818143986683817,108.5,-0.025933870483864196
5808,2023-08-03,108.87000274658205,110.0,108.86000061035156,109.41000366210938,632200.0,0.019286632666180914,-3.0713886731788396,1.928583106267077,58.305894450147086,68.52777541785693,-2.135395329476694,-5.202052195161741,-13.59840072435388,-17.506231759799135,29.49394143110984,3.190002441406236,4.065908958505773,4.221002960205098,-3.52854994504483,11.970555865455026,0.34622650758012696,8.095779412830069,1.9300003051757528,63.307993890685474,3.9702412725168514,3.8747764526249657,8,-2.7750015258789205,-5.895000457763686,-15.717502593994155,-18.585002899169936,-7.4599990844726705,3,-0.04950858136923919,2.8775106654626685,106.80999755859376,-1.7010409825427828,109.66999816894531,-1.9299452819002982,108.73999786376952,-0.04950858136923919
5809,2023-08-04,108.52999877929688,110.81999969482422,108.31999969482422,110.4000015258789,951300.0,-0.0031230270846653863,-1.1834052406256768,3.462962178047252,55.577008232080885,67.51590449282425,-0.8991796784304995,-4.121978416528236,-12.733545181651039,-16.945156091029645,30.826401478979047,2.5,4.106845853028659,3.276998901367193,-3.6177915352008654,10.171789337935252,-0.1703963169168361,6.7243941196512225,-2.9899978637695312,56.628760512094324,2.1986000111315747,3.447395218284033,8,-0.3999977111816406,-5.5449981689453125,-15.377498626708984,-18.244998931884766,-6.970001220703111,4,-0.03759330947152806,-3.0713886731788396,108.87000274658205,2.8775106654626685,106.80999755859376,-1.7010409825427828,109.66999816894531,-0.03759330947152806
5810,2023-08-07,108.1999969482422,109.54000091552734,107.04000091552734,109.5,608500.0,-0.00304065083171845,2.6231755860238835,0.695187776667135,63.696720923869975,66.8829119021203,-0.17706863686451868,-3.0970177865405333,-11.8626785442179,-16.418346563113687,31.82069820608875,2.5,4.347559581488156,2.4049972534179886,-3.512260651603583,8.32225515843956,-0.5536316990928043,5.363626205928782,-2.554396057128926,50.378724388059105,-5.759359254909619,2.958628952510789,8,-0.01999664306642046,-5.214996337890639,-15.047496795654311,-17.914997100830092,-7.079994201660156,0,-0.06284653987204913,-1.1834052406256768,108.52999877929688,-3.0713886731788396,108.87000274658205,2.8775106654626685,106.80999755859376,-0.06284653987204913
5811,2023-08-08,106.9499969482422,107.5199966430664,105.7300033569336,106.01000213623048,711600.0,-0.01155268054765235,-1.3866698540743265,-0.7230712349026454,60.64275802854635,64.60859308264092,1.3321651353070365,-1.2578090865114149,-10.147400506752646,-14.953178212772727,32.166205786699486,2.469993591308608,4.558776888433954,0.7399974822998132,-4.140786404583224,5.6207813691828505,-1.7003944611416983,3.1803894257413248,3.870002746582017,26.704476490477973,-32.583083520819834,2.4403919434415173,8,1.2300033569335795,-3.964996337890639,-14.194995880126967,-16.664997100830092,-5.189994812011719,1,-0.06292656306288646,2.6231755860238835,108.1999969482422,-1.1834052406256768,108.52999877929688,-3.0713886731788396,108.87000274658205,-0.06292656306288646
5812,2023-08-09,107.4000015258789,108.54000091552734,106.56999969482422,108.25,786200.0,0.004207616554252835,1.7552458745258306,-0.9042586866005989,62.9142586527966,63.44434795537219,0.7072788661331941,-1.4182373205675702,-10.23916423160226,-15.210038068539205,32.041673804808745,1.970001220703125,4.509793064629733,0.9600021362304716,-3.6713503767930575,5.591354649254001,-1.355674120281293,3.275678392742236,3.3181982421875063,32.80941788727074,-29.717828170199667,2.3156762565117646,8,0.779998779296875,-4.415000915527344,-13.807498931884766,-16.674999237060547,-5.900001525878906,2,-0.08808192690940708,-1.3866698540743265,106.9499969482422,2.6231755860238835,108.1999969482422,-1.1834052406256768,108.52999877929688,-0.08808192690940708
5813,2023-08-10,107.25,109.97000122070312,107.20999908447266,108.94000244140624,1096600.0,-0.0013966622322884037,-2.1186389537840844,1.9882417355557183,63.34745120605376,62.25285672678276,1.0018248300367958,-1.1458381582029062,-9.578918542130097,-14.871551412267252,31.59103422376561,2.7600021362304688,4.30862096016611,0.695000457763669,-3.8946048913048372,5.284605806832175,-1.599802216770584,2.989803132297922,3.3684358398437553,29.862430975663862,-36.71954807955316,2.2948026745342553,8,0.9300003051757812,-4.2649993896484375,-13.132497787475586,-16.52499771118164,-5.819999694824219,3,-0.08251746829017337,1.7552458745258306,107.4000015258789,-1.3866698540743265,106.9499969482422,2.6231755860238835,108.1999969482422,-0.08251746829017337
5814,2023-08-11,103.05999755859376,104.44000244140624,101.7699966430664,104.44000244140624,924300.0,-0.03906762183129353,2.869559929234911,0.8165697569431805,43.604054033120086,59.00459785177864,4.848928800964217,3.0194006829857045,-4.920386193247396,-10.515514961988274,30.301386125745232,5.480003356933594,3.4533460491265657,-3.3810020446777145,-8.204958781486383,1.4429546921309537,-5.792980413082049,-0.9690236762733804,7.460669631591784,15.731709699839492,-45.29135029428372,2.411978368404336,8,3.2350006103515483,-0.07499694824220171,-8.94249534606935,-12.334995269775405,-1.7399978637695455,4,-0.016010032365334603,-2.1186389537840844,107.25,1.7552458745258306,107.4000015258789,-1.3866698540743265,106.9499969482422,-0.016010032365334603
5815,2023-08-14,103.0199966430664,103.5500030517578,101.94000244140624,102.81999969482422,704900.0,-0.000388132315883416,1.5555367176904278,-0.14492481203007818,41.71457468645922,56.06138510720986,4.461381859216999,2.9590871918441195,-4.42522655903403,-10.311380117523015,29.366922627602342,1.6100006103515625,2.869891640793327,-3.261002731323245,-8.32226059135327,1.8002551287067803,-5.791631661338258,-0.7303738013082324,7.150643725234374,15.243893929145294,-41.61847969367549,2.530628930015011,8,3.2750015258789062,0.4350013732910156,-8.902494430541992,-12.294994354248047,-4.689994812011719,0,-0.014171997010746451,2.869559929234911,103.05999755859376,-2.1186389537840844,107.25,1.7552458745258306,107.4000015258789,-0.014171997010746451
5816,2023-08-15,102.66999816894531,103.66999816894531,102.33000183105469,103.58999633789062,580500.0,-0.0033973838626081276,1.4814704926602524,-4.600061036087586,31.055174467349374,53.42865496449148,4.150475217740976,3.4397639350155202,-3.6415095258343086,-9.783086454641762,29.003684405854013,1.339996337890625,2.0898692977466027,-3.5820011138916072,-8.722411198681968,1.5584089708987534,-6.1522061562867805,-1.011796071496434,7.164616450346088,10.975622237253567,-39.96841741761735,2.570205042395178,8,3.625,1.4200019836425781,-7.577495574951172,-11.944995880126953,-5.869995117187514,1,-0.015096868121227791,1.5555367176904278,103.0199966430664,2.869559929234911,103.05999755859376,-2.1186389537840844,107.25,-0.015096868121227791
5817,2023-08-16,101.52999877929688,102.41999816894531,100.56999969482422,101.4000015258789,601500.0,-0.011103529852728222,-1.0670363440301085,-0.14130164364022357,32.72269325529476,50.58607705395233,4.987200214142973,4.712698367325487,-2.0759647715550216,-8.548328877173503,28.430205037758654,2.0999984741210938,1.2762166633499845,-4.65300025939942,-10.014584051168413,0.7085835323695733,-7.333792155283916,-1.9722083635149232,7.982031120945521,10.212754559982857,-37.17554913520959,2.6807918958844996,8,4.165000915527344,4.165000915527344,-6.10749626159668,-10.804996490478516,0.30999755859375,2,0.002265373384211067,1.4814704926602524,102.66999816894531,1.5555367176904278,103.0199966430664,2.869559929234911,103.05999755859376,0.002265373384211067
5818,2023-08-17,101.44000244140624,103.19000244140624,101.20999908447266,103.01000213623048,1102800.0,-0.0008864014475787885,1.051816625752578,-12.077175890604128,25.520142217707303,47.24642527457749,4.372197908557965,4.975072960775265,-1.7026011471161695,-8.351958716561583,28.44633575808554,1.9800033569335795,0.5296273190897693,-4.690496826171895,-10.222202437631523,0.8412087852877335,-7.456349631901702,-1.9246440204420878,7.535505646511069,22.48067517136526,-19.4216680221321,2.765852805729813,8,3.829998016357436,4.254997253417983,-4.937501907348619,-9.635002136230455,-0.620002746582017,3,0.0005914585681168205,-1.0670363440301085,101.52999877929688,1.4814704926602524,102.66999816894531,1.5555367176904278,103.0199966430664,0.0005914585681168205
5819,2023-08-18,98.29000091552734,99.11000061035156,97.69000244140624,98.54000091552734,913300.0,-0.03105285341153652,1.043163730171819,0.1592356997419583,19.850009685315314,42.37456847029364,6.612250154002027,8.23874509405006,1.6987172456071988,-5.096054990220111,28.48561788504067,3.75,0.18073623074459988,-7.64449844360351,-13.980422196415304,-1.3085746907917155,-10.812460320009407,-4.476536567197613,10.181176668804369,10.033426468149383,-26.620698852798785,3.167961876405899,8,5.540000915527344,5.965000152587891,-0.029998779296875,-5.314998626708984,1.8700027465820312,4,0.03194627490488089,1.051816625752578,101.44000244140624,-1.0670363440301085,101.52999877929688,1.4814704926602524,102.66999816894531,0.03194627490488089
5820,2023-08-21,100.4000015258789,100.98999786376952,98.5999984741211,99.2300033569336,876500.0,0.021467093200710607,1.0340499581193432,-4.67999267578125,24.95951396144909,38.409763573949505,3.6648640044333547,6.02993190283766,-0.15541203618887778,-7.124171900795631,27.66535374917315,2.6999969482421733,-0.42393360619233533,-5.27549781799317,-12.078702081119445,1.5277064451331057,-8.677099949556307,-1.873895686430032,7.208682047018769,45.31774282032649,12.748000279812686,3.401602131563137,8,3.4300003051757812,3.854999542236328,-0.75,-6.944999694824219,-1.470001220703125,0,0.009163328236685198,1.043163730171819,98.29000091552734,1.051816625752578,101.44000244140624,-1.0670363440301085,101.52999877929688,0.009163328236685198
5821,2023-08-22,101.86000061035156,102.22000122070312,100.70999908447266,102.0999984741211,787100.0,0.014541823329517811,5.29163156639911,-0.20512670031430547,35.53479731959236,35.36760120359347,1.5722591874337866,4.457442712420118,-1.3405229515517476,-8.456081966162017,26.540455573284493,1.8199996948242188,-0.9496854744628109,-3.5989986419677678,-10.605806091613061,3.407808807677526,-7.102402366790415,-0.09559491714512092,4.955188472026791,75.81814852627868,40.44013636186428,3.503403724822645,8,1.970001220703125,2.395000457763672,-2.1075000762939453,-8.305000305175781,-3.2900009155273438,1,-0.034655397193647186,1.0340499581193432,100.4000015258789,1.043163730171819,98.29000091552734,1.051816625752578,101.44000244140624,-0.034655397193647186
5822,2023-08-23,102.63999938964844,103.16999816894531,101.2699966430664,101.45999908447266,814000.0,0.007657557182633834,-1.4358912912707302,-4.916711701688018,30.322174246013304,31.698125985811195,0.05145858407568937,3.349032666537596,-1.8653968749483312,-9.105508773095522,24.9964247769263,1.9000015258789062,-1.6524967871179967,-2.501499938964841,-9.409399315361995,4.406399437432313,-5.955449627163418,0.952449749233736,3.445174761452151,89.99994451349458,55.752568795050934,3.45394968819858,8,-1.5749969482422017,1.6150016784667969,-2.664999008178711,-9.084999084472656,-2.4799957275390625,2,-0.05689786021646859,5.29163156639911,101.86000061035156,1.0340499581193432,100.4000015258789,1.043163730171819,98.29000091552734,-0.05689786021646859
5823,2023-08-24,98.58999633789062,101.3499984741211,96.75,98.16999816894531,1702800.0,-0.03945833082464212,-1.82208970872514,0.3559305595965474,24.564999757921015,29.58267551078908,3.0663105336164023,7.100732635927727,2.331842174582846,-4.9447637518395595,23.461494029970165,5.8899993896484375,-2.365265044628231,-6.131002807617193,-13.566300686980512,1.3042950717461252,-9.84865174729886,-2.413353867935527,6.823564076434408,28.66038726912756,-2.642050666707682,3.71764893968166,8,1.6200027465820312,5.195003509521484,1.4150047302246094,-5.034996032714844,1.1000061035156108,3,0.0329648049571023,-1.4358912912707302,102.63999938964844,5.29163156639911,101.86000061035156,1.0340499581193432,100.4000015258789,0.0329648049571023
5824,2023-08-25,98.76000213623048,99.1999969482422,96.7300033569336,99.12000274658205,1007200.0,0.0017243716873385218,8.500176066670633,-0.8571480472297911,25.645023949118496,27.797169873306775,2.4833570835954504,6.496706338196887,2.2102773982756077,-5.022991362351661,21.84530994804637,2.469993591308608,-3.2322047909326983,-5.473997116088853,-13.139457847978306,2.1914636158006005,-9.30672748203358,-1.6412667501441263,5.787202236662054,31.521745568965148,2.5235907542944,3.832730365944729,8,1.4399986267089702,5.014999389648423,1.4874973297118999,-5.205001831054702,0.05999755859373579,4,0.0208586220538165,-1.82208970872514,98.58999633789062,-1.4358912912707302,102.63999938964844,5.29163156639911,101.86000061035156,0.0208586220538165
5825,2023-08-28,103.52999877929688,104.0199966430664,100.3499984741211,100.3499984741211,1284100.0,0.048298871404302,-1.3081747275130815,-8.833319204848896,42.532758074994554,29.07245694082291,-2.4660157416030444,1.3875153367251016,-2.4387327355277364,-9.68100333885316,19.922378800360107,5.259994506835923,-4.052696837937049,-0.4435005187988281,-7.812582554886163,6.9255815172885065,-4.128041536842488,3.241040499244832,-6.799995422363281,93.27848676209872,61.346828031812365,3.6845410180436646,8,-3.154998779296875,0.24500274658203125,-2.964998245239258,-9.974998474121094,-4.3600006103515625,0,-0.03255090463558863,8.500176066670633,98.76000213623048,-1.82208970872514,98.58999633789062,-1.4358912912707302,102.63999938964844,-0.03255090463558863
5826,2023-08-29,104.91000366210938,105.87000274658205,104.06999969482422,104.97000122070312,1105500.0,0.013329517039349703,-1.0689624933133555,-0.01886715497985888,44.77549963229727,30.411657649378746,-3.9055735276534307,-0.3872344531192482,-3.6892145288723555,-10.913356478224244,17.865140430374538,2.3400039672851705,-4.093695804682639,1.174504089355466,-5.71156226023777,8.060570438948702,-2.268529085441145,4.617537264152077,-8.180000305175781,89.49672703961095,55.29355878634645,3.443033174796617,8,-3.6100006103515625,-1.1350021362304688,-3.3625030517578125,-11.355003356933594,-5.680000305175781,1,-0.05700126916584414,-1.3081747275130815,103.52999877929688,8.500176066670633,98.76000213623048,-1.82208970872514,98.58999633789062,-0.05700126916584414
5827,2023-08-30,104.04000091552734,105.0199966430664,103.45999908447266,104.1500015258789,528200.0,-0.00829284831010113,-1.4566808040273456,1.8334181078331637,43.46232650127307,32.40523368088605,-2.9525795052794166,0.27890651527667387,-2.5939664660916577,-9.917304978089149,16.75868568324693,1.55999755859375,-4.117608225699911,0.4430011749267635,-6.292476154228638,7.178478504082165,-2.924737489650937,3.810739839504464,-6.944397583007813,79.97809679148033,43.35762106924964,3.367738664577701,8,-2.7399978637695312,-0.2649993896484375,-1.9325008392333984,-9.930000305175781,-3.099998474121108,2,-0.052575943604079356,-1.0689624933133555,104.91000366210938,-1.3081747275130815,103.52999877929688,8.500176066670633,98.76000213623048,-0.052575943604079356
5828,2023-08-31,103.4800033569336,104.76000213623048,103.0,103.0,1273600.0,-0.0053825216615330795,-6.333290948104644,-4.363642668886115,51.003837671912024,35.866770123841235,-2.31636700776599,0.4367888773301871,-1.8018826109025952,-9.221419574820288,15.020913338659337,1.760002136230483,-3.9353204367826606,0.152503585815424,-6.109295942428915,6.414303114059763,-2.9783961783067383,3.2834033499375863,-6.033424047851568,73.85120843273516,33.159631338916526,3.1308997641221663,8,-2.1800003051757812,0.2949981689453125,-0.16750526428222656,-8.16500473022461,0.5999984741210938,3,-0.03208349040512248,-1.4566808040273456,104.04000091552734,-1.0689624933133555,104.91000366210938,-1.3081747275130815,103.52999877929688,-0.03208349040512248
5829,2023-09-01,104.4499969482422,107.58999633789062,104.06999969482422,104.51000213623048,1614200.0,0.009373729801329889,-7.585360861191191,-0.12500993403798777,53.27231213967697,39.012636588088775,-2.5933973657329403,-0.9007209718327118,-2.5076144181136755,-10.048186006428963,13.255999133893367,4.109992980957031,-3.6872762654588485,1.3264972686767749,-4.470231692095339,7.123226229448889,-1.5718672117092893,4.224861749062839,-6.666480701660177,56.629829887635196,12.193871186237985,2.898364480386057,9,-2.2899971008300923,-0.6749954223632955,-1.1374988555908345,-9.134998321533217,1.9700012207031108,4,-0.0455719927803796,-6.333290948104644,103.4800033569336,-1.4566808040273456,104.04000091552734,-1.0689624933133555,104.91000366210938,-0.0455719927803796
5830,2023-09-05,101.4000015258789,102.22000122070312,100.56999969482422,101.94000244140624,1195300.0,-0.02920053146458823,2.000006935822831,8.999237126509618,47.41344830983242,40.33248669811545,0.6854476138540093,1.7009225249368,0.8221056673979348,-6.855916480386654,11.579344523783568,3.879997253417983,-3.3938115962243245,-1.3834983825683622,-6.704706022346954,3.93770925721023,-4.044102202457665,1.277105437320941,-3.0280964738183656,11.82339356065752,-35.32304072381863,2.660603819889299,9,0.7599983215332031,2.375,1.912496566772461,-6.085002899169922,7.379997253417969,1,-0.025443804657105717,-7.585360861191191,104.4499969482422,-6.333290948104644,103.4800033569336,-1.4566808040273456,104.04000091552734,-0.025443804657105717
5831,2023-09-06,100.22000122070312,101.1999969482422,99.91999816894531,100.44000244140624,740000.0,-0.011637083702357054,-2.121920357275807,0.407408977238996,47.33632014296973,42.222947353332835,1.797361178925101,2.4779211143650315,2.2922618508634542,-5.571312907759136,10.26011783566446,1.4800033569335938,-2.6524448757666903,-2.226998901367182,-7.283409670336269,2.8294118676019053,-4.7552042858517325,0.30120648311736886,-1.2950106914927773,3.911383616393554,-45.927927610373615,2.5282053844845436,9,1.9399986267089844,3.5550003051757812,3.112497329711914,-4.885002136230469,7.0,2,-0.010476981031416144,2.000006935822831,101.4000015258789,-7.585360861191191,104.4499969482422,-6.333290948104644,103.4800033569336,-0.010476981031416144
5832,2023-09-07,97.94000244140624,98.7699966430664,97.61000061035156,98.48999786376952,877200.0,-0.02274993765242439,1.0900961584724083,2.499965321126531,43.465272293616046,44.322977635076725,3.733132317626911,4.229722296202354,4.701992649576368,-3.204974584132458,8.687902429115812,2.6100006103515625,-2.162120905281199,-4.033997726440447,-8.906063167839832,0.8380677149589388,-6.470030447140147,-1.5979650057407468,9.64999389648439,3.3066329892713036,-47.92818749809862,2.4360327206996932,9,4.219997406005874,5.8349990844726705,5.852499008178725,-2.1450004577636577,7.559997558593764,3,0.013171338404847521,-2.121920357275807,100.22000122070312,2.000006935822831,101.4000015258789,-7.585360861191191,104.4499969482422,0.013171338404847521
5833,2023-09-08,98.4000015258789,98.68000030517578,97.33000183105469,98.68000030517578,740800.0,0.004696743649234447,8.642888283378747,0.5090929267988181,50.228311803805774,47.05445406337531,3.6245035014936207,3.2387614174726025,4.40231205366382,-3.639909300763776,6.7417909182184435,1.3499984741210938,-2.0287737815743583,-3.1314987182617244,-7.574637043089638,1.3116396065661888,-5.353067880675681,-0.9099295558477678,8.99039489746093,10.428852511678334,-44.1167248584827,2.2215691624139597,9,4.05999755859375,5.375,6.135000228881836,-2.604999542236328,7.739997863769531,4,0.02581301703394101,1.0900961584724083,97.94000244140624,-2.121920357275807,100.22000122070312,2.000006935822831,101.4000015258789,0.02581301703394101
5834,2023-09-11,101.41000366210938,102.58000183105469,100.83999633789062,102.02999877929688,862000.0,0.03058945212962061,1.023260765422899,2.214277929155313,52.02081277024591,48.10868236284769,1.1509722946397716,0.10414753013316158,1.5312702088966432,-6.575953703877559,6.590229936851258,4.180000305175781,-1.8031881809915262,-0.03899688720703409,-4.423523620609359,4.345529846195291,-2.2312602539082036,2.1532664794941354,5.577976977539052,77.71432059151786,21.092625593899207,2.1922633667011637,9,1.0499954223632812,2.3649978637695312,3.124998092651367,-5.615001678466797,2.3599929809570312,0,0.026328745414915256,8.642888283378747,98.4000015258789,1.0900961584724083,97.94000244140624,-2.121920357275807,100.22000122070312,0.026328745414915256
5835,2023-09-12,101.55999755859376,102.48999786376952,101.3499984741211,102.02999877929688,725000.0,0.0014790838286935504,-1.5617981380835315,0.7580724552076952,49.36654741438196,48.61879878307932,0.7734867932079652,-0.16952573505351154,1.566753756097242,-6.628651494532761,6.430478411722556,1.1399993896484233,-1.0138564751685522,0.18399696350098793,-4.1385769883494845,4.50657091535146,-1.9772900124242483,2.345283939426224,5.041663928710918,80.57134719122051,25.288231676500686,2.1612869759252367,9,0.900001525878892,1.7900047302245952,3.9975032806396342,-5.754997253417983,2.490005493164034,1,0.04785349278437745,1.023260765422899,101.41000366210938,8.642888283378747,98.4000015258789,1.0900961584724083,97.94000244140624,0.04785349278437745
5836,2023-09-13,101.12000274658205,101.3499984741211,100.48999786376952,100.7300033569336,668700.0,-0.004332363357510638,1.0235526433893163,-0.8297837802740635,46.743793105364524,48.98340618353393,0.6921163792842293,0.15641274494929291,2.1064741808631737,-6.09500704125476,6.150185209279013,1.0699996948242472,-0.2259859270714486,-0.17849807739256107,-4.45875993216184,4.101763777376718,-2.3186290047771934,1.9616328499920712,5.110792354472636,72.19049362909253,20.418991069638764,2.1401309273846385,9,1.3399963378906108,2.229999542236314,4.462497711181626,-5.315002441406264,1.6299972534179545,2,0.07575154098751002,-1.5617981380835315,101.55999755859376,1.023260765422899,101.41000366210938,8.642888283378747,98.4000015258789,0.07575154098751002
5837,2023-09-14,101.76000213623048,102.36000061035156,101.0,102.3499984741211,737100.0,0.00632910771622841,3.4590139330114815,-1.5128134903555561,57.952855436072106,49.75551926844061,-0.3411925761285346,-0.49062654706489184,1.6137341356303665,-6.618801224329204,6.487873488107221,1.3600006103515625,-0.12932781678770766,0.4500011444091996,-3.8341138086237407,4.73411609744214,-1.6920563321072706,2.5920586209256697,4.114761234024201,84.38095819382467,28.45975467215017,2.1420574765164666,9,0.6999969482421733,1.5900001525878764,3.822498321533189,-5.955001831054702,-1.1399993896484375,3,0.05365565025404684,1.0235526433893163,101.12000274658205,-1.5617981380835315,101.55999755859376,1.023260765422899,101.41000366210938,0.05365565025404684
5838,2023-09-15,101.5,102.20999908447266,101.0,101.5999984741211,722500.0,-0.002555052385734058,-1.2000013871645663,0.169489991206749,56.84315787106915,50.152279905261956,-0.4376097989506036,-0.23810694529188936,2.0967696028072282,-6.2442034441890115,6.624073183932083,1.2099990844726562,-0.21555060625802014,0.1869991302490206,-4.097583111430893,4.471581371928934,-1.9552919905909363,2.3292902510889775,4.032972908686688,48.325369331352725,-10.240930799136912,2.142291120839956,9,-1.5449981689453125,1.8500022888183594,4.082500457763672,-5.694999694824219,-0.6299972534179545,4,0.039408866995073843,3.4590139330114815,101.76000213623048,1.0235526433893163,101.12000274658205,-1.5617981380835315,101.55999755859376,0.039408866995073843
5839,2023-09-18,101.43000030517578,102.13999938964844,100.81999969482422,100.95999908447266,846100.0,-0.000689652165755894,-2.5199991861979165,-4.700083924620432,43.14621211630759,49.67814255042587,-0.9398862611540437,0.08347496683836653,2.371988342034882,-5.9673600586949505,6.559671540352757,1.3199996948242188,-0.21509248969006478,-0.0400005340576115,-4.081391488418873,4.00139042030365,-2.0606960112382495,1.9806949431230265,3.7748537604056196,47.00012207031321,-6.878914840855295,2.020695477180632,9,-1.4749984741210938,0.7299995422363281,4.152500152587891,-4.575000762939453,4.569999694824219,0,0.046435956524711886,-1.2000013871645663,101.5,3.4590139330114815,101.76000213623048,1.0235526433893163,101.12000274658205,0.046435956524711886
5840,2023-09-19,101.31999969482422,102.16999816894531,101.1999969482422,101.5999984741211,429700.0,-0.0010844977819244317,-2.7307432729835113,-0.5957405363288099,37.22416713230483,48.55456999368532,-0.9414286067360962,0.28030485434291563,2.6608243259637163,-5.670291703073616,7.0363613649942645,0.9700012207031108,-0.4204994673559952,-0.1960010528564453,-4.206940724873689,3.814938619160799,-2.2014708888650603,1.8094687831521696,3.5698602813761084,44.38505946431164,-4.782506128359195,2.005469836008619,9,-1.3649978637695312,0.8400001525878906,3.3199996948242188,-4.465000152587891,3.5900039672851562,1,0.02418078321774164,-2.5199991861979165,101.43000030517578,-1.2000013871645663,101.5,3.4590139330114815,101.76000213623048,0.02418078321774164
5841,2023-09-20,98.33000183105469,100.1999969482422,98.29000091552734,99.98999786376952,644000.0,-0.02951044090777144,-1.1954004340867899,5.928583106266979,32.343822469332665,47.318853346542724,1.9582051213328953,3.1539912126386866,5.757013777164957,-2.5510266055288753,7.2615046070036655,3.029998779296875,-0.8695816114056782,-3.0094989776611385,-7.260207516043209,1.2412095607209324,-5.134853246852174,-0.8841447084701031,6.257463819339819,0.9828235510241572,-42.45794954289214,2.125354269191036,9,1.625,3.829998016357422,6.54499626159668,-1.4750022888183594,6.75,2,0.05817147477054774,-2.7307432729835113,101.31999969482422,-2.5199991861979165,101.43000030517578,-1.2000013871645663,101.5,0.05817147477054774
5842,2023-09-21,96.8000030517578,97.5,96.19000244140624,96.98999786376952,722700.0,-0.015559836782324643,1.1652868591461103,0.11445497957063969,30.513391297225937,45.12830662358941,3.6984172216875635,4.452311535001897,7.24382744314444,-0.9089253790998129,7.437967102186491,2.1399993896484517,-0.9949978453165613,-4.2474979400634965,-8.904941333778808,0.40994545365181523,-6.576219636921152,-1.9187762432058406,7.497164045863116,10.132906154592886,-28.244141617139462,2.3287216968576527,9,2.5849990844726705,5.089996337890639,8.392496109008803,0.5599975585937642,9.979995727539077,3,0.061466908684504995,-1.1954004340867899,98.33000183105469,-2.7307432729835113,101.31999969482422,-2.5199991861979165,101.43000030517578,0.061466908684504995
5843,2023-09-22,101.83999633789062,104.29000091552734,101.5999984741211,103.8499984741211,1306700.0,0.05206604470289111,-1.1606463849201365,10.579247480223266,43.847233523043236,44.220131151678004,-0.8965821519340977,-0.34964216429195005,2.149012488934659,-5.8047741263207655,7.46283294817294,7.4899978637695455,-0.9151299314408305,0.6299953460693359,-3.8912188559214513,5.151209548060123,-1.6306117549260506,2.8906024470647225,-5.649993896484389,69.75302420779089,32.29334501031724,2.2606071009953923,9,-1.5999946594238281,0.0500030517578125,3.8550033569335938,-3.819995880126953,6.010002136230469,4,-0.011979513306940914,1.1652868591461103,96.8000030517578,-1.1954004340867899,98.33000183105469,-2.7307432729835113,101.31999969482422,-0.011979513306940914
5844,2023-09-25,100.81999969482422,101.61000061035156,99.02999877929688,99.04000091552734,906900.0,-0.010015678316426913,-1.866663840969779,-0.8855705908029834,48.48800178841493,44.12251497101499,0.03455491066513616,0.8775918947026611,3.0886319402260938,-4.6454202024272035,7.257397162499488,2.80999755859375,-0.533432218408791,-0.49300117492676065,-4.870791339851635,3.884788989998114,-2.681896257389198,1.6958939075356767,-4.629997253417983,57.16047068663629,15.778111850679622,2.188895082462436,9,-0.5799980163574219,1.0699996948242188,4.662500381469727,-2.799999237060547,6.099998474121094,0,0.000495963617428874,-1.1606463849201365,101.83999633789062,1.1652868591461103,96.8000030517578,-1.1954004340867899,98.33000183105469,0.000495963617428874
5845,2023-09-26,100.16000366210938,101.20999908447266,100.11000061035156,100.51000213623048,384400.0,-0.006546280844203611,-3.8888323754302085,-0.1966284910933267,49.8392346062638,44.466452915559366,0.5309081823714337,1.3409210601386405,3.630554838047928,-3.831564690496066,7.1498387722465475,1.0999984741210938,-0.39864547811876605,-0.9844974517822322,-5.26125105171225,3.2922561481477857,-3.1228742517472483,1.1538793481827838,-3.808001251220716,49.01236998237712,2.770794236120537,2.1383767999650107,9,0.07999801635742188,1.7299957275390625,3.882497787475586,-0.9650039672851562,8.189994812011719,1,0.05830667057073913,-1.866663840969779,100.81999969482422,-1.1606463849201365,101.83999633789062,1.1652868591461103,96.8000030517578,0.05830667057073913
5846,2023-09-27,98.93000030517578,99.2300033569336,97.9800033569336,99.12999725341795,638300.0,-0.012280384504407826,5.249856952126645,0.5714223433241868,52.810900386669154,43.89512457673681,1.5841844282156927,2.2134305928944116,4.821504566370535,-2.4663853091204118,6.665078512426146,2.1800003051757812,-0.572459584636519,-1.9155006408691406,-5.910693378928968,2.079692097190687,-3.9130970098990474,0.08209572816076616,-2.4192379241943485,33.82714049297213,-17.108240999060122,1.9975963690299117,9,1.3100013732910156,2.9599990844726562,5.11250114440918,2.0849990844726562,10.830001831054702,2,0.060446814297854035,-3.8888323754302085,100.16000366210938,-1.866663840969779,100.81999969482422,-1.1606463849201365,101.83999633789062,0.060446814297854035
5847,2023-09-28,98.56999969482422,98.88999938964844,96.06999969482422,96.3499984741211,699100.0,-0.003638942780158194,-1.0287776497063505,-11.1001754787526,50.48543223991621,43.18871061771982,1.6138054796171417,2.2584106588157624,5.148423883459486,-1.9732071277499017,6.474716914555664,2.8600006103515625,-0.70132346545509,-2.0020011901855526,-5.821465579178508,1.8174631988074026,-3.9117333846820372,-0.09226899568906788,5.720001220703125,30.413620787591007,-24.586172394780583,1.909732194496478,9,1.6100006103515625,3.259998321533203,5.472501754760742,2.450000762939453,14.150001525878906,3,0.06604445730329345,5.249856952126645,98.93000030517578,-3.8888323754302085,100.16000366210938,-1.866663840969779,100.81999969482422,0.06604445730329345
5848,2023-09-29,100.16000366210938,101.54000091552734,99.33999633789062,101.54000091552734,1110500.0,0.01613070885875878,2.1884187771935935,-0.6216200426146127,46.115595183565645,43.51864206963737,-0.20815609015468794,0.42891855850562877,3.5566726571128555,-3.4553617681342814,6.170026331691091,2.970001220703125,-0.6944070523906305,-0.24599723815917685,-3.8135884194676635,3.32159394314931,-2.0297928288134273,1.5377983524950736,3.9655972290039045,73.82677421265075,20.80380244522226,1.7837955906542455,9,0.01999664306640625,1.6699943542480469,2.499998092651367,1.3049964904785156,11.39999389648439,4,0.06609419803457794,-1.0287776497063505,98.56999969482422,5.249856952126645,98.93000030517578,-3.8888323754302085,100.16000366210938,0.06609419803457794
5849,2023-10-02,99.69000244140624,100.38999938964844,99.01000213623048,100.0,326400.0,-0.004692504028740774,1.532113559369462,0.2246363591130085,44.30226557378567,44.305097452024135,-0.012214306452733581,0.5523477397738503,4.028455717364309,-2.8183145493824497,5.235020303437323,1.3799972534179545,-1.0526074920944666,-0.477998733520522,-3.503590623324527,2.547593156283483,-1.9907946784225317,1.0347972113814876,4.274486425781262,66.17919449233129,15.953488241838578,1.5127959449020054,10,0.48999786376954546,2.139995574951186,2.307497024536147,1.8349990844726705,12.129997253417983,0,0.08185370481368959,2.1884187771935935,100.16000366210938,-1.0287776497063505,98.56999969482422,5.249856952126645,98.93000030517578,0.08185370481368959
5850,2023-10-03,98.81999969482422,99.4000015258789,97.4499969482422,97.4499969482422,619500.0,-0.008727081204490617,-1.846716304039154,-4.419398503642201,43.17101083156792,45.50811838116139,0.5206184917430079,1.2850373102161683,4.781525650591632,-1.8071425606682823,5.329838361882937,2.240005493164034,-1.412583912682706,-1.219001388549799,-4.24342625777453,1.805423480674932,-2.7312138231621645,0.29321104606256654,4.986599388916019,50.27421181537706,2.710126980940501,1.512212434612362,10,1.3600006103515625,3.009998321533203,3.167501449584961,2.720001220703125,13.300003051757827,1,0.08196719792689233,1.532113559369462,99.69000244140624,2.1884187771935935,100.16000366210938,-1.0287776497063505,98.56999969482422,0.08196719792689233
5851,2023-10-04,99.16999816894531,99.33999633789062,98.0500030517578,98.0500030517578,671200.0,0.0035417777292243713,-1.3035694822887953,0.8175130451247341,42.17521243605481,46.8038762854757,0.33783056784254484,0.8984035292154999,4.296585323114002,-2.0069149128877086,5.59415070401947,1.2899932861328267,-1.4812275454085153,-0.8165027618408232,-3.8640633806642626,2.2310578569826163,-2.340283071252543,0.7072775475708966,4.481868927016606,56.67271996920348,13.197074230075707,1.52378030941172,10,1.0100021362304688,2.6599998474121094,2.9050025939941406,2.3700027465820312,13.800003051757812,2,0.09256832181782237,-1.846716304039154,98.81999969482422,1.532113559369462,99.69000244140624,2.1884187771935935,100.16000366210938,0.09256832181782237
5852,2023-10-05,99.2300033569336,99.25,98.08000183105469,98.33000183105469,551100.0,0.0006050740052052639,1.4893715454479048,0.803576294277919,43.058113593529164,46.716196293307476,0.7361883197620074,0.9907958112857642,4.00928730709667,-1.8635653936927383,5.729856995641336,1.1699981689453125,-1.4622712526945065,-0.8209976196289119,-3.737994979560355,2.0959997403025312,-2.2794962995946406,0.6375010603368167,4.270226391005565,43.52089687269723,0.6314979808578443,1.4584986799657245,10,-0.3900032043457031,2.599994659423828,3.3074989318847656,2.30999755859375,14.64999389648436,3,0.10611708579128165,-1.3035694822887953,99.16999816894531,-1.846716304039154,98.81999969482422,1.532113559369462,99.69000244140624,0.10611708579128165
5853,2023-10-06,100.94000244140624,101.66999816894531,99.69000244140624,99.69000244140624,1168200.0,0.017232681916997672,-2.1679931640625227,1.3888865341414827,48.63813807127693,46.73287810251437,-1.24592255056902,-0.5472118225578697,2.151332841740853,-3.4332472628429542,5.668134471921703,2.4399948120117188,-1.0391398336883952,0.7620014190673743,-2.072340378675918,3.5963432168106664,-0.6551694798042718,2.1791723179390203,2.41162270547062,82.70152804795991,38.66603021422596,1.4171708988716496,10,-2.07000350952147,0.8899955749511861,1.5974998474121236,0.599998474121108,14.189994812011719,4,0.11670297696034782,1.4893715454479048,99.2300033569336,-1.3035694822887953,99.16999816894531,-1.846716304039154,98.81999969482422,0.11670297696034782
5854,2023-10-09,104.08000183105469,104.1999969482422,101.66000366210938,101.83999633789062,1140100.0,0.03110758186746798,1.0483852112545948,1.79200439453125,56.56518215273091,47.48020560767738,-4.330229741008523,-3.664822881074926,-1.151542262635047,-6.409413884232947,5.709027483752763,3.259994506835966,-0.3216640082442268,3.768500900268549,0.4754322922510994,7.061569508285999,2.121966596259824,5.415035204277274,-8.010002136230469,98.22229456018498,51.99078667712117,1.6465343040087228,10,-3.9450035095214844,-2.2500038146972656,-1.5424995422363281,-2.5400009155273438,10.199996948242188,0,0.07186775169048132,-2.1679931640625227,100.94000244140624,1.4893715454479048,99.2300033569336,-1.3035694822887953,99.16999816894531,0.07186775169048132
5855,2023-10-10,106.41999816894531,106.63999938964844,104.88999938964844,105.61000061035156,1775300.0,0.02248267003001181,1.8,0.3616051661773421,69.85762954617636,49.374286625400394,-6.357412774931902,-5.925874326538647,-3.6383185299644083,-8.546835498580492,5.9434268924961255,2.55999755859375,-0.14216989050851225,5.865497207641596,1.6083807273146107,10.122613687968581,3.7369389674781104,7.994055447805081,-10.187398529052729,97.43886711880545,43.604820047799876,2.1285582401634904,10,-5.064998626708984,-5.064998626708984,-3.4524974822998047,-4.879997253417969,8.660003662109375,1,0.050742356876441796,1.0483852112545948,104.08000183105469,-2.1679931640625227,100.94000244140624,1.4893715454479048,99.2300033569336,0.050742356876441796
5856,2023-10-11,108.77999877929688,109.87999725341795,107.9000015258789,108.04000091552734,1241700.0,0.022176288770509034,-2.8823573410724292,0.9135803631979504,78.25471097186266,52.459762040061115,-8.016248754111018,-8.097759605594291,-6.150683217111592,-10.67043868416593,6.6454458460822,3.459999084472642,0.06263829444526436,7.842498016357425,2.2138179134861105,13.471178119228739,5.0281579649217605,10.656838067793089,-12.13110314941406,90.67797541652965,30.022395116731147,2.8143400514356607,10,-5.115001678466797,-5.805000305175781,-5.812498092651367,-7.239997863769531,3.5699996948242188,2,0.030704210376593988,1.8,106.41999816894531,1.0483852112545948,104.08000183105469,-2.1679931640625227,100.94000244140624,0.030704210376593988
5857,2023-10-12,107.22000122070312,108.73999786376952,106.11000061035156,108.73999786376952,854600.0,-0.014340849201136874,2.4605303444780087,-2.0540554473003017,65.18059963936905,54.578095868483715,-5.699585049472915,-6.437809194409141,-4.672117986422009,-8.886942235416015,6.953622460192747,2.6699981689453125,0.27343520104855656,6.009500503540039,-0.2782053381430245,12.297206345223103,2.8656475826985144,9.153353424381564,-9.777239493408203,73.89600209041038,13.796702160088415,3.1438529208415296,10,-3.555004119873047,-4.245002746582031,-4.252500534057617,-5.680000305175781,9.919998168945312,3,0.053628053856892954,-2.8823573410724292,108.77999877929688,1.8,106.41999816894531,1.0483852112545948,104.08000183105469,0.053628053856892954
5858,2023-10-13,105.5,105.97000122070312,104.41999816894531,104.66000366210938,714300.0,-0.016041794451789326,-1.3484764414851806,-0.552630390154049,62.70357989137435,56.62268634821579,-3.5117437649799115,-4.640704315630131,-3.1216249009936234,-6.968738682101701,7.114591564749197,2.8000030517578125,0.5013414772244289,4.089499282836911,-2.4849073436997884,10.66390590937361,0.8022959695685614,7.376702596105261,-7.311004141137701,46.715320337364375,-13.187487052240883,3.2872033132683467,10,-1.8350028991699219,-2.5250015258789062,-2.532499313354492,-3.9599990844726562,12.970001220703125,4,0.07943125358689995,2.4605303444780087,107.22000122070312,-2.8823573410724292,108.77999877929688,1.8,106.41999816894531,0.07943125358689995
5859,2023-10-16,106.13999938964844,106.68000030517578,103.83000183105469,104.4499969482422,792100.0,0.00606634492557756,1.0577574572396509,2.0119164396003466,66.24998030456196,59.187016289659574,-3.5096734450715132,-5.175079082255962,-3.916229446571137,-7.3287983226549045,7.3918265906622915,2.8499984741210938,0.8633231559999075,4.493998718261722,-2.412397702491319,11.400395139014762,1.0408005078852085,7.947196928638235,-7.249543447112799,38.18180671765553,-22.14438975385933,3.453198210376519,10,-2.174999237060561,-3.1650009155273438,-3.0224990844726562,-3.154998779296875,10.340003967285156,0,0.08469943391243584,-1.3484764414851806,105.5,2.4605303444780087,107.22000122070312,-2.8823573410724292,108.77999877929688,0.08469943391243584
5860,2023-10-17,103.7699966430664,104.1999969482422,102.58000183105469,103.87000274658205,881300.0,-0.022329025440084638,3.263175858814904,-0.059175123695339185,62.38483679974761,61.43253010784767,-0.4064109071328943,-2.753279733498431,-1.7209205453052192,-4.685324491556628,7.5531993005841835,3.55999755859375,1.17572392471817,2.0014961242675753,-4.967184755534646,8.970177004069797,-1.4828443156335283,5.485836564168679,-4.220168221877827,16.301309016800385,-45.41975143654018,3.4843404399011093,10,0.21000289916992188,-0.7949981689453125,-0.652496337890625,-0.7849960327148438,12.990005493164077,1,0.10128170450251917,1.0577574572396509,106.13999938964844,-1.3484764414851806,105.5,2.4605303444780087,107.22000122070312,0.10128170450251917
5861,2023-10-18,104.0500030517578,105.38999938964844,103.6500015258789,104.22000122070312,1014100.0,0.0026983368772239835,-2.587619946515652,1.6998779371375263,64.08016268711309,63.768313340468104,0.08784644051185353,-2.722362988616837,-2.135671507662394,-4.7232217605110804,7.963763430230353,1.7399978637695312,1.6043707491035804,1.995502471923814,-4.84736546492546,8.838370408773088,-1.425931496500823,5.416936440348451,-3.8803645006354515,23.86367154939957,-40.0901288076559,3.4214339684246386,10,0.7349967956542969,-1.0750045776367045,-1.1450023651122905,-1.0650024414062358,11.360000610351577,2,0.1060067126938018,3.263175858814904,103.7699966430664,1.0577574572396509,106.13999938964844,-1.3484764414851806,105.5,0.1060067126938018
5862,2023-10-19,102.75,104.1999969482422,102.3499984741211,102.79000091552734,951200.0,-0.01249402223574314,-3.4047374683245724,0.235302037519054,56.75533261271358,64.67022384507217,2.1676185214952284,-1.005287241965604,-1.0028045114834754,-3.246566886217579,7.7134168339483375,1.849998474121108,2.1395257374647514,0.3979995727539034,-5.984902746678003,6.78090189218581,-2.7934515869620498,3.5894507324698566,-1.9977399267399107,9.237906621888776,-51.258361128918686,3.1914511597159563,10,3.020000457763672,0.22499847412109375,0.1550006866455078,0.2350006103515625,11.550003051757798,3,0.0934306420839035,-2.587619946515652,104.0500030517578,3.263175858814904,103.7699966430664,1.0577574572396509,106.13999938964844,0.0934306420839035
5863,2023-10-20,100.62000274658205,101.88999938964844,100.41000366210938,101.41000366210938,685600.0,-0.02072990027657373,-1.4462757807524733,19.74957085637958,52.23235689580852,64.18879881652525,4.746606646833129,1.0842130117422215,0.9366956861266686,-0.8780193663721292,7.328281947603059,2.339996337890625,2.6632527009420954,-1.6709980010986243,-8.09767100715807,4.755675004960821,-4.884334504128347,1.5423385019310984,9.259994506835909,3.3492694881247695,-54.09715773509647,3.213336503029719,10,4.524997711181626,2.3549957275390483,2.2849979400634624,2.364997863769517,13.58999633789061,4,0.16418203331471837,-3.4047374683245724,102.75,-2.587619946515652,104.0500030517578,3.263175858814904,103.7699966430664,0.16418203331471837
5864,2023-10-23,100.87000274658205,101.9499969482422,99.41999816894531,100.4000015258789,1255300.0,0.002484595440030324,-1.0822967228246994,-0.5949375645842272,55.071752525325024,62.5459235919862,4.462682074849823,0.8834459211156371,0.6302529836492994,-0.8873499488257011,7.561376218432379,2.529998779296889,3.216003942374286,-1.4234981536865092,-7.847800112223965,5.000803804850946,-4.635649132955237,1.7886528255822185,8.82059463500974,24.288178913738257,-32.65827526316048,3.212150979268731,10,3.779994964599595,2.1049957275390483,0.782499313354478,2.114997863769517,12.75,0,0.17448198666493497,-1.4462757807524733,100.62000274658205,-3.4047374683245724,102.75,-2.587619946515652,104.0500030517578,0.17448198666493497
5865,2023-10-24,106.0,107.48999786376952,100.87000274658205,100.87000274658205,1154500.0,0.05085751079343348,-1.580896164331003,10.91485942471232,63.66546684618182,60.924896466910546,-0.8193171592312893,-3.991233146644362,-4.496450135854104,-5.755580732848188,8.176014956544734,6.619995117187472,3.7032220634183233,3.414499282836914,-3.1312331414380026,9.96023170711183,0.14163307069945574,6.687365494974372,3.279773413085934,81.53658091554644,23.541138777202846,3.272866212137462,10,-1.9200019836425781,-3.0250015258789062,-4.942499160766602,-3.0149993896484375,7.480003356933594,1,0.09886795619748678,-1.0822967228246994,100.87000274658205,-1.4462757807524733,100.62000274658205,-3.4047374683245724,102.75,0.09886795619748678
5866,2023-10-25,104.91000366210938,105.94000244140624,104.01000213623048,104.38999938964844,739100.0,-0.010282984319722854,-2.0156283527644887,0.10136540952618935,60.91468300917202,60.45090573022199,-0.3754975409440817,-2.561593476665834,-3.404474375628425,-4.420751458870825,8.708729346956725,1.989997863769517,3.7569769540903053,2.0255027770996037,-4.361556842574572,8.41256239677378,-1.1680270327374842,5.219032586936692,3.975378741210932,68.02981041852017,7.8645601864488555,3.193529809837086,10,-1.4550056457519531,-1.9350051879882812,-3.8525028228759766,-1.9250030517578125,4.4699935913085795,2,0.11295394205005649,-1.580896164331003,106.0,-1.0822967228246994,100.87000274658205,-1.4462757807524733,100.62000274658205,0.11295394205005649
5867,2023-10-26,105.08000183105469,105.55999755859376,104.13999938964844,105.3499984741211,512500.0,0.001620419054533917,3.1159676688153164,-0.5192200475366061,58.45588258210176,59.97893936252504,-0.9845095894633857,-2.338782647558787,-3.533725706885946,-4.34435867004872,8.834238668671619,1.4199981689453267,3.3006874583741705,1.8700008392333984,-4.249172097198709,7.989173775665506,-1.1895856289826554,4.929587307449452,3.4267652028906213,70.13635534260911,12.292137658745133,3.0595864682160574,10,-1.6250038146972656,-2.1050033569335938,-4.022500991821289,-1.6250038146972656,-0.9000015258789062,3,0.09830606824372756,-2.0156283527644887,104.91000366210938,-1.580896164331003,106.0,-1.0822967228246994,100.87000274658205,0.09830606824372756
5868,2023-10-27,106.77999877929688,108.26000213623048,105.9800033569336,107.5199966430664,959500.0,0.016178120656825,1.054044765809438,2.7407669049704713,55.85937008468499,58.82442711587204,-2.7757435190153927,-3.7074815953231735,-5.169480298009873,-5.859824995638661,9.834115715249627,3.1800003051757955,2.4252704326836465,3.2389980316162053,-2.901660282090859,9.37965634532327,0.16866887476267323,6.309327188469737,-7.3600006103515625,83.25788809133162,29.260425228455198,3.0703291568535294,10,-2.9399986267089844,-3.8050003051757812,-6.142498016357422,-3.2749977111816406,-4.049995422363281,4,0.0704252140703241,3.1159676688153164,105.08000183105469,-2.0156283527644887,104.91000366210938,-1.580896164331003,106.0,0.0704252140703241
5869,2023-10-30,107.8499984741211,109.23999786376952,107.62000274658205,107.75,1178600.0,0.01002060036576502,-8.000148352231134,-0.13513346323961523,53.28433744988938,57.813260521443354,-3.998115645561427,-4.358260523769758,-6.059930106886384,-6.737837381024335,10.877028150124758,2.459999084472642,2.058971076550961,3.9009979248046847,-2.246650289387091,10.04864613899646,0.8271738177087968,6.9748220319005725,-8.253200225830085,83.39306809398119,33.449353918337145,3.0738241070958865,10,-3.520000457763672,-4.875,-6.784997940063477,-4.344997406005859,-5.2900009155273295,0,0.05897079926132465,1.054044765809438,106.77999877929688,3.1159676688153164,105.08000183105469,-2.0156283527644887,104.91000366210938,0.05897079926132465
5870,2023-10-31,106.91999816894531,109.01000213623048,105.69000244140624,107.83999633789062,1650800.0,-0.008623090573329328,1.0368035272972362,-9.200122072175173,45.42772628998305,55.74076758842891,-2.8768268073805245,-2.941106564254568,-5.025506704063133,-5.63176293624349,11.399094307368761,3.319999694824247,1.823948038918914,2.565997695922846,-3.2152638038634507,8.347259195709142,-0.3246330539703024,5.456628445815994,-6.937471936035166,55.64050497005135,10.401223327917641,2.8906307498931487,10,-2.5900001525878906,-3.9449996948242188,-5.854997634887695,-3.414997100830078,-2.1599960327148295,1,0.06266371766159207,-8.000148352231134,107.8499984741211,1.054044765809438,106.77999877929688,3.1159676688153164,105.08000183105469,0.06266371766159207
5871,2023-11-01,108.3499984741211,108.45999908447266,106.55999755859376,107.3000030517578,959100.0,0.013374488679996244,1.9921362961894755,-1.141301643640239,52.7956390514786,55.30080163718058,-4.059642737092702,-3.8452495045839044,-6.37938154033246,-6.877182992687864,11.949373568465356,1.900001525878892,1.4808662133949042,3.5369979858398466,-1.9620866531710988,9.036082624850792,0.787455666334381,6.286540305345312,-7.997173375976573,82.54902635433035,39.24365989957144,2.7495423195054713,11,-4.020000457763672,-5.375,-7.284997940063477,-4.844997406005859,-3.80999755859375,2,0.04734660779933253,1.0368035272972362,106.91999816894531,-8.000148352231134,107.8499984741211,1.054044765809438,106.77999877929688,0.04734660779933253
5872,2023-11-02,109.76000213623048,109.95999908447266,108.25,108.95999908447266,841100.0,0.01301341653868282,1.8500057220604504,0.7619109900090859,60.70352213463547,56.242042219272456,-4.884347818614032,-4.665106089196158,-7.7204513646346555,-8.109618252675745,12.644592604189334,1.7099990844726562,1.4187413676607719,4.420501708984389,-0.8390480213902549,9.680051439359033,1.79072684379706,7.050276574171718,-9.051690127460958,95.31622703809553,50.27586376095511,2.6297748651873243,11,-5.070003509521499,-6.7450027465820455,-8.695001602172866,-6.255001068115249,-4.740005493164077,3,-0.0034621435442473425,1.9921362961894755,108.3499984741211,1.0368035272972362,106.91999816894531,-8.000148352231134,107.8499984741211,-0.0034621435442473425
5873,2023-11-03,112.72000122070312,113.12000274658205,110.12999725341795,110.12999725341795,1324300.0,0.026967921163109976,-1.3088810140304021,3.2374926090522025,64.80648395492412,57.32367904478347,-6.646401509633705,-7.059259136110882,-10.445136218086247,-10.905766557051521,13.993558707789672,3.3600006103515625,1.3860435027598612,6.791500854492185,0.9953788866744588,12.58762282230991,3.8934398705833217,9.689561838401048,-11.456587987391416,94.61639960364099,46.69637818785387,2.8980609839088647,11,-5.7249984741210795,-7.435001373291001,-11.715002059936523,-9.275001525878906,-6.0500030517578125,4,-0.07576295975020642,1.8500057220604504,109.76000213623048,1.9921362961894755,108.3499984741211,1.0368035272972362,106.91999816894531,-0.07576295975020642
5874,2023-11-06,111.55999755859376,112.55999755859376,110.51000213623048,112.55999755859376,736400.0,-0.01029101889236228,3.0999908447265625,-0.3860997946841738,68.53879134570387,57.86515954473036,-4.258367834622973,-5.597106980519271,-9.063926632681827,-9.638408272446824,14.78437060525727,2.209999084472642,1.634387893282394,5.257497406005868,-0.9845617827685942,11.49955659478033,2.1364678116186298,8.378527000393106,-9.348057164220421,79.0039687225643,25.965564506838064,3.1210295943872324,11,-2.9949951171875,-6.274997711181641,-10.554998397827163,-8.114997863769545,-4.629997253417983,0,-0.07915018281550668,-1.3088810140304021,112.72000122070312,1.8500057220604504,109.76000213623048,1.9921362961894755,108.3499984741211,-0.07915018281550668
5875,2023-11-07,111.81999969482422,112.2300033569336,110.83000183105469,111.5500030517578,705700.0,0.002330603638583728,1.5688007895344687,-0.26999664306642046,68.50880760802292,58.7089511668249,-4.0297554867959064,-5.725353629309836,-9.248915586553409,-9.78047042675172,15.069819868404677,1.4000015258789062,2.210370214957095,5.247499465942383,-1.4653583213276278,11.960357253212393,1.8910705723073846,8.603928359577381,-8.735414312274173,80.18289598096354,22.485220265871448,3.356428893635003,11,-3.1899986267089844,-6.534999847412095,-10.815000534057617,-8.375,-7.379997253417983,1,-0.08281168092919489,3.0999908447265625,111.55999755859376,-1.3088810140304021,112.72000122070312,1.8500057220604504,109.76000213623048,-0.08281168092919489
5876,2023-11-08,112.12000274658205,112.75,111.33000183105469,111.6500015258789,515400.0,0.0026829105041725754,-1.5585538524984535,1.740766904970432,73.43672773363457,60.373489516995214,-3.5754638169875363,-6.073704127984783,-9.513361273486893,-9.964541420604633,14.76347042799465,1.4199981689453125,2.7826968023426275,5.380502319335946,-1.7186545831828965,12.479659221854789,1.8309238680765247,8.930080770595367,-8.232583974909446,79.46613067719852,14.9926048190855,3.5495784512594226,11,-2.715000152587905,-6.534999847412124,-11.115003585815444,-8.675003051757827,-9.230003356933608,2,-0.06564395674326662,1.5688007895344687,111.81999969482422,3.0999908447265625,111.55999755859376,-1.3088810140304021,112.72000122070312,-0.06564395674326662
5877,2023-11-09,112.97000122070312,114.79000091552734,112.41000366210938,112.68000030517578,853600.0,0.007581149244549001,-4.734973205011536,0.6170216219725805,83.00373885205134,63.38953049114703,-3.563284938356844,-6.820532040588333,-10.289145130514612,-10.641393344827222,15.105337374016209,2.6699981689452983,2.7472391004863113,5.943000793457031,-1.68417735032952,13.570178937243583,2.1294117215637556,9.756589865350307,-8.343975731037773,60.944243249792194,-10.795905944102415,3.813589071893272,11,-2.729999542236328,-6.534999847412109,-11.965002059936523,-9.525001525878906,-10.05999755859375,3,-0.07462158284575537,-1.5585538524984535,112.12000274658205,1.5688007895344687,111.81999969482422,3.0999908447265625,111.55999755859376,-0.07462158284575537
5878,2023-11-10,113.87999725341795,114.2300033569336,112.31999969482422,112.4000015258789,592200.0,0.008055200698254605,-1.3292736255454554,5.10341743179601,83.58285437896636,66.75603237215557,-3.7551239427165086,-7.452630230701715,-11.094769010985189,-11.366882350580156,15.922782277004993,1.910003662109375,2.921784187627324,6.4339969635009595,-1.7410148738940308,14.60900880089595,2.3464910448034573,10.521502882198462,-8.237574221166398,78.73822612961378,0.9545895871240333,4.087505918697498,11,-3.6399955749511577,-6.774997711181626,-13.544998168945298,-10.434997558593736,-10.65999603271483,4,-0.07780120147557901,-4.734973205011536,112.97000122070312,-1.5585538524984535,112.12000274658205,1.5688007895344687,111.81999969482422,-0.07780120147557901
5879,2023-11-13,115.12999725341795,116.0,114.30999755859376,114.93000030517578,837300.0,0.010976466720651334,-1.3472216335353973,0.13513346323960693,79.47062140909867,70.53857627427954,-4.317934247454588,-8.426626816793075,-12.25499039871174,-12.415249908458193,16.750823905475254,2.1200027465820455,3.260798937127717,7.234497070312486,-1.600166191091546,16.069160331716517,2.817165439610477,11.651828701014495,-8.57281643283882,83.17208791662827,5.620971943963582,4.417331630702015,11,-3.8499984741210795,-7.419998168945298,-14.77999877929686,-11.684997558593736,-13.06999969482419,0,-0.07348214441324918,-1.3292736255454554,113.87999725341795,-4.734973205011536,112.97000122070312,-1.5585538524984535,112.12000274658205,-0.07348214441324918
5880,2023-11-14,114.27999877929688,115.16000366210938,112.8499984741211,114.27999877929688,1336400.0,-0.0073829453174580895,1.6249913302815924,0.0,80.72129546618865,73.6414269870251,-2.58608158883564,-7.113591284847189,-11.224913816571146,-11.34400094132755,17.770846417384266,2.3100051879882812,3.593652928507737,5.858998489379886,-3.190137457707408,14.90813443646718,1.3344305158362317,10.38356646292354,-6.589679657187233,63.16912430199998,-14.94251580645254,4.524567973543648,11,-2.154998779296875,-6.569999694824219,-13.297500610351562,-10.834999084472656,-9.8699951171875,1,-0.06431570312068147,-1.3472216335353973,115.12999725341795,-1.3292736255454554,113.87999725341795,-4.734973205011536,112.97000122070312,-0.06431570312068147
5881,2023-11-15,115.08000183105469,116.33000183105469,114.06999969482422,116.0,1824800.0,0.007000376796492791,1.8607588824398582,-100.0,81.48613641430109,75.95060635143238,-2.6049809706812113,-7.425599836252275,-11.793789077727794,-11.906754072754836,18.65819126975578,2.2600021362304688,3.991539945488853,6.107501602172846,-3.1617597958984334,15.376763000244125,1.4728709031372063,10.742132301208486,-6.392521003598205,68.82794678072067,-9.867340109723386,4.634630699035642,11,-1.8500022888183594,-7.2050018310546875,-13.72500228881836,-11.635002136230469,-27.44000244140625,2,-0.09245741414975561,1.6249913302815924,114.27999877929688,-1.3472216335353973,115.12999725341795,-1.3292736255454554,113.87999725341795,-0.09245741414975561
5882,2023-11-16,112.3499984741211,114.72000122070312,109.5,111.1999969482422,2773200.0,-0.023722656530206,-1.2945083395234893,-1.2500041464183085,66.4695327483985,76.13538955070732,0.593457858231119,-4.15240880255881,-8.786113032608796,-9.022264390762587,19.403222063991308,5.5800018310546875,4.6510435526429035,2.897498321533206,-6.001895145385603,11.796891788452015,-1.5521984119261987,7.347195054992611,3.9800033569335938,41.72763850754338,-34.88725558512359,4.449696733459402,11,0.56500244140625,-4.474998474121094,-9.030000686645508,-8.904998779296875,-20.150001525878892,3,-0.0842011500930433,1.8607588824398582,115.08000183105469,1.6249913302815924,114.27999877929688,-1.3472216335353973,115.12999725341795,-0.0842011500930433
5883,2023-11-17,117.13999938964844,117.7699966430664,115.08000183105469,116.25,2057400.0,0.04263463267096235,1.50232785907936,0.7739114858723799,72.51574231966742,76.57727299225883,-3.9153748517277904,-8.05426169432738,-13.251885435688536,-13.617180028521688,20.945917204781534,5.4199981689453125,5.194729682060256,6.861499404907221,-1.6440447809539762,15.367043590768418,2.6087273119766223,11.11427149783782,-7.6399993896484375,92.38213410949615,15.937886983237618,4.252772092930597,11,-3.5050010681152344,-8.545001983642578,-13.820001602172852,-13.694999694824219,-29.51000213623047,4,-0.12147853680795351,-1.2945083395234893,112.3499984741211,1.8607588824398582,115.08000183105469,1.6249913302815924,114.27999877929688,-0.12147853680795351
5884,2023-11-20,118.47000122070312,118.9000015258789,115.36000061035156,116.13999938964844,1205800.0,0.011353951152335506,1.219434612073089,2.6179813808356336,77.46075925303822,77.57193428614941,-4.6512409245361255,-8.430337515321753,-14.332555338633284,-14.77192134254554,22.681440768814138,3.5400009155273438,5.526182912032212,7.3115013122558565,-0.7243160590365108,15.347318683548224,3.29359262660968,11.329409997902033,-8.970001220703125,95.42552941090533,15.674357556927717,4.017908685646181,11,-4.270000457763672,-9.310001373291016,-15.150003433227539,-15.025001525878906,-29.169998168945312,0,-0.1287245702951424,1.50232785907936,117.13999938964844,-1.2945083395234893,112.3499984741211,1.8607588824398582,115.08000183105469,-0.1287245702951424
5885,2023-11-21,116.4800033569336,116.70999908447266,114.8000030517578,115.25,1014100.0,-0.01679748327226127,1.2603572734537054,0.5278980215980458,68.82816238056776,77.059871469142,-2.1576011280994294,-5.9183864885543045,-12.116044302958102,-12.595698202611345,23.389131538589957,3.6699981689453267,5.474311233336238,4.797503280639646,-3.1886026546556963,12.783609215934987,0.8044503129919747,8.790556248287317,-6.604003295898437,74.25534280730831,-4.9295118880601905,3.9930529676476723,11,-2.2800025939941406,-7.320003509521484,-13.010004043579102,-13.035003662109375,-23.31999969482422,1,-0.12379812313493943,1.219434612073089,118.47000122070312,1.50232785907936,117.13999938964844,-1.2945083395234893,112.3499984741211,-0.12379812313493943
5886,2023-11-22,116.76000213623048,117.47000122070312,115.93000030517578,117.0,859800.0,0.002403835604630533,1.6101703682151747,-0.19511968192333495,67.10654375117,75.29351645793295,-1.911180199685873,-5.549626491479103,-12.14742157112103,-12.727786782405204,24.190877536565292,1.5400009155273438,5.457919249009379,4.485002136230477,-3.1354435523936672,12.105447824854622,0.6747792919184121,8.295224980542542,-6.523042016601579,77.23405274183366,0.08600240642161339,3.810222844312072,11,-2.56000137329103,-7.600002288818374,-13.282503128051772,-13.315002441406264,-24.290000915527358,2,-0.10577250983356157,1.2603572734537054,116.4800033569336,1.219434612073089,118.47000122070312,1.50232785907936,117.13999938964844,-0.10577250983356157
5887,2023-11-24,115.41000366210938,115.43000030517578,112.36000061035156,112.48999786376952,1576000.0,-0.01156216554831846,1.0743247597126604,-12.166799122612598,57.13528268010628,72.35489738028184,-0.19966583931805815,-3.569036384902276,-10.579994898932142,-11.217385430125773,24.641139481561087,4.4000015258789205,5.411203591398959,2.6185035705566406,-4.318247781357783,9.555254922471065,-0.8498721054005642,6.0868792465138455,-4.826521886230466,46.63612576133531,-27.13315722518162,3.4683756759572093,11,-1.2100028991699219,-6.250003814697266,-11.530004501342773,-12.390003204345703,-19.20000457763672,4,-0.24062042623067859,1.6101703682151747,116.76000213623048,1.2603572734537054,116.4800033569336,1.219434612073089,118.47000122070312,-0.24062042623067859
5888,2023-11-27,114.3000030517578,115.0999984741211,112.83999633789062,113.01000213623048,1596600.0,-0.009617889048867623,-1.7729874701028323,0.44178025819699857,57.28724746911102,69.89007805361655,1.090897524487275,-1.9676522257321096,-9.252599567795542,-9.914285324181265,24.546370619668078,2.57000732421875,5.230462875596189,1.1325027465820199,-5.2231474823197175,7.488152975483757,-2.045322367868849,4.310327861032889,-3.383860485878884,29.663641740481417,-41.648883000234484,3.177825114450869,11,-0.10000228881834516,-5.140003204345689,-9.927503585815415,-11.280002593994126,-18.430000305175753,0,-0.19335087938281315,1.0743247597126604,115.41000366210938,1.6101703682151747,116.76000213623048,1.2603572734537054,116.4800033569336,-0.19335087938281315
5889,2023-11-28,114.20999908447266,115.0,113.33999633789062,114.16999816894531,1043300.0,-0.0007874362631852261,1.0493837626037854,0.031008439642069962,56.41438208063321,67.18930989966594,1.1585049236312983,-1.4511434701931307,-8.939507880843223,-9.64044280617182,24.252242194941466,1.660003662109375,4.80217719980763,0.7244987487792969,-5.127381278339968,6.5763787758985615,-2.2014412647803283,3.650438762338922,-2.9745021601937367,36.203488320010514,-32.583026447005686,2.925940013559631,11,-0.009998321533203125,-5.049999237060547,-10.149999618530273,-11.189998626708984,-23.01999664306642,1,-0.232729200981741,-1.7729874701028323,114.3000030517578,1.0743247597126604,115.41000366210938,1.6101703682151747,116.76000213623048,-0.232729200981741
5890,2023-11-29,113.62000274658205,114.58999633789062,113.31999969482422,113.37000274658205,771700.0,-0.005165890400316342,-6.2569971226779355,6.249856952126645,53.96405958025423,64.13130136254962,1.838358414480311,-0.3514839423726812,-8.125133855770528,-8.882702516013794,24.531784445958507,1.2699966430664062,4.23985603721033,-0.2004978179931527,-5.170495031292759,4.769499395306454,-2.685496424642949,2.2845007886566435,-2.0779256382391225,24.657573106313116,-41.01092528119543,2.4849986066498,11,0.5799980163574077,-3.7350006103515767,-9.807504653930678,-10.600002288818374,-23.510002136230483,2,-0.21404681488230148,1.0493837626037854,114.20999908447266,-1.7729874701028323,114.3000030517578,1.0743247597126604,115.41000366210938,-0.21404681488230148
5891,2023-11-30,113.4800033569336,113.72000122070312,111.26000213623048,113.37000274658205,1262200.0,-0.001232172031897516,7.3390317074431834,0.44000244140619316,51.40033542523717,62.45694610442058,1.9305479121171913,0.202953739266448,-7.661366087013789,-8.59466793045533,24.5956036429108,2.459999084472642,3.801592345152244,-0.5969974517822294,-4.857040474738682,3.663045571174223,-2.7270189632604485,1.5330240596959896,5.4199981689453125,53.23746272206655,-12.490423225406104,2.130021511478223,11,1.5999984741210938,-2.0250015258789062,-9.952505111694336,-10.5050048828125,-24.040000915527344,3,-0.1790623818622109,-6.2569971226779355,113.62000274658205,1.0493837626037854,114.20999908447266,-1.7729874701028323,114.3000030517578,-0.1790623818622109
5892,2023-12-01,109.37999725341795,112.63999938964844,109.11000061035156,112.01000213623048,1968600.0,-0.0361297672032993,-1.2271298538139774,-23.909002635597744,39.485985806480144,58.78697315851089,6.21894287459898,4.50395104715011,-3.2292346509906764,-4.435228775521452,24.389489832857777,4.370002746582031,3.288963784890484,-4.678003311157241,-9.021685615681633,-0.33432100663284814,-6.849844463419444,-2.5061621588950374,9.367204284667977,4.5074580860782145,-57.113737620958915,2.1718411522621985,12,4.62500381469728,2.1400032043457173,-6.164999008178697,-6.404998779296861,-20.4199981689453,4,-0.1545986145303767,7.3390317074431834,113.4800033569336,-6.2569971226779355,113.62000274658205,1.0493837626037854,114.20999908447266,-0.1545986145303767
5893,2023-12-04,104.18000030517578,106.6999969482422,103.87999725341795,106.6999969482422,1992000.0,-0.04754065714770972,1.238097977299491,0.9581718496170756,28.402378083207665,53.33604191741861,10.490413255736698,9.519413518994696,2.0868320098861943,0.7602375993413091,23.977216482911995,5.5,2.5091490877868097,-9.451000213623047,-15.636876349010137,-3.2651240782359565,-12.543938281316585,-6.358062145929509,14.181713195800782,2.6978685041245933,-53.8758324319995,3.092938067693542,12,6.494998931884766,7.209999084472656,-0.9650020599365234,-1.2050018310546875,-13.760002136230469,0,-0.07650221921056344,-1.2271298538139774,109.37999725341795,7.3390317074431834,113.4800033569336,-6.2569971226779355,113.62000274658205,-0.07650221921056344
5894,2023-12-05,102.7300033569336,103.41999816894531,100.69000244140624,101.18000030517578,2588900.0,-0.013918189134139891,-1.158100430623728,-0.6150813954544456,27.74567748570483,48.77132137354496,10.58613675518069,10.829189372534387,3.6713252568761447,2.1909991391549966,23.75661743472882,3.4899978637695455,2.1299503335047802,-10.459497451782227,-18.305425633469483,-2.6135692700949704,-14.382461542625848,-6.536533360938606,14.762807169189458,14.676272023711597,-39.36687575307152,3.9229640908436254,12,6.349998474121094,7.064998626708984,0.6774959564208984,0.2449951171875,-11.67000579833983,1,-0.06677699198078091,1.238097977299491,104.18000030517578,-1.2271298538139774,109.37999725341795,7.3390317074431834,113.4800033569336,-0.06677699198078091
5895,2023-12-06,102.55999755859376,105.41000366210938,102.4499969482422,104.97000122070312,1521100.0,-0.0016548797117152958,-1.250951496867036,-1.5548380110453635,25.27646001017257,44.123534291211904,9.58154053668818,10.824886584575367,3.997901794086985,2.3265345031367417,23.3140564269877,2.9600067138671733,1.0980783253358908,-10.166503143310536,-19.334258099714532,-0.9987481869065391,-14.750380621512534,-5.582625665108537,13.588588320751938,14.351460417315826,-36.259142166355915,4.583877478202,12,5.500003814697251,7.235004425048814,1.0925006866454936,0.41500091552732954,-13.009994506835952,2,-0.11086188950708309,-1.158100430623728,102.7300033569336,1.238097977299491,104.18000030517578,-1.2271298538139774,109.37999725341795,-0.11086188950708309
5896,2023-12-07,104.76000213623048,105.12000274658205,104.16999816894531,104.88999938964844,2022200.0,0.021450903178696246,2.220332846262161,0.05394068708765951,34.6914204887489,41.62977182550553,6.146720245014222,8.479991148689535,2.022913101359322,0.15192491097451466,22.7399836403392,2.5600051879882812,-0.2213678775930248,-7.598498535156239,-17.435223505186087,2.23822643487361,-12.516861020171163,-2.6801360501413143,10.15189706808006,34.05858354987219,-16.945491203776363,4.9183624850149235,12,3.134998321533189,5.034999847412095,-1.1075038909912251,-1.7850036621093892,-16.38999938964845,3,-0.13984346341295395,-1.250951496867036,102.55999755859376,-1.158100430623728,102.7300033569336,1.238097977299491,104.18000030517578,-0.13984346341295395
5897,2023-12-08,104.54000091552734,105.26000213623048,104.12999725341795,104.8000030517578,1101100.0,-0.002100049792067127,-1.092583304487879,2.0000586888903022,18.84274738074552,37.35816070457602,5.210610570368047,8.470334580367677,2.4816187849394,0.40172840778672025,21.713258441546042,1.1300048828125284,-1.287525545519955,-7.396999740600592,-17.82789778337758,3.0338983021763966,-12.612448761989086,-2.1815507192120975,9.234146547750854,64.05993332842472,17.534367698459143,5.215449021388495,12,3.3050003051757812,5.255001068115234,-0.8875026702880859,-1.56500244140625,-15.099998474121094,4,-0.14444230286856907,2.220332846262161,104.76000213623048,-1.250951496867036,102.55999755859376,-1.158100430623728,102.7300033569336,-0.14444230286856907
5898,2023-12-11,105.0199966430664,105.66999816894531,104.56999969482422,104.8000030517578,1740600.0,0.004591502997277841,-2.2352881778096916,-0.8461222453711505,15.281356039017496,32.787824477729835,3.660782599550842,7.686634045321597,2.1995682590497694,-0.038665038264269924,20.62000826624579,1.1299972534179688,-2.389583326180542,-6.474003982543948,-17.302445962112614,4.354437997024718,-11.888224972328288,-1.059782992759608,7.707419218462036,86.94774932668241,44.68238422298284,5.414220989784336,12,2.6200027465820312,4.775005340576172,-1.1674976348876953,-2.0049972534179688,-13.319999694824205,0,-0.15292323435485522,-1.092583304487879,104.54000091552734,2.220332846262161,104.76000213623048,-1.250951496867036,102.55999755859376,-0.15292323435485522
5899,2023-12-12,106.66999816894531,106.8000030517578,105.0999984741211,105.87999725341795,889500.0,0.01571130811865107,2.2380710180415786,3.591017860239125,24.224903089081906,29.48347375648846,0.9261490682056177,5.660553107019268,0.7859181602349281,-1.6345967719414887,18.997276665000097,1.780006408691392,-3.17338944187415,-4.401002502441401,-15.292176510950625,6.490171506067824,-9.846589506696006,1.0445845018132047,5.094424618973349,97.01138619765571,56.36387902375764,5.445587004254611,12,0.535003662109375,3.1250038146972656,-0.529996871948228,-2.0749969482421875,-15.769996643066406,1,-0.15233899202157142,-2.2352881778096916,105.0199966430664,-1.092583304487879,104.54000091552734,2.220332846262161,104.76000213623048,-0.15233899202157142
5900,2023-12-13,106.93000030517578,107.98999786376952,105.36000061035156,107.5,1239200.0,0.0024374438988803426,2.3935548653531384,-0.7215177648797034,24.14519520965773,26.455124843646306,-0.4275935009452354,5.082243583816137,0.7982088329330139,-1.8922776240721078,17.73917301298789,2.6299972534179545,-3.9471575274328643,-3.773500442504883,-14.704701848958365,7.157700963948599,-9.239101145731624,1.6921002607218583,3.9484688550218863,72.53892769469815,35.01079486952108,5.465600703226743,12,-0.2649993896484375,2.865001678466797,-0.004999160766587352,-2.3349990844726562,-8.889999389648438,2,-0.1484148760992181,2.2380710180415786,106.66999816894531,-2.2352881778096916,105.0199966430664,-1.092583304487879,104.54000091552734,-0.1484148760992181
5901,2023-12-14,104.44000244140624,105.22000122070312,103.52999877929688,105.19000244140624,1878700.0,-0.023286241996288704,3.1728581116719203,1.3157901781531502,22.77916566645284,24.59881149475438,0.7210532099958868,7.098175598949993,3.5258963775719536,0.5758459033603174,16.33566240930761,3.4000015258789062,-4.83352973484935,-5.731498336792001,-16.80066081016811,5.3376641365841095,-11.266079573480056,-0.19691710010394559,5.623389381288121,20.403673742389593,-15.31255754724679,5.5345812366880525,12,-0.10000228881835938,5.354999542236342,2.517498016357436,0.1549987792968892,-4.220001220703111,3,-0.14256988741456733,2.3935548653531384,106.93000030517578,2.2380710180415786,106.66999816894531,-2.2352881778096916,105.0199966430664,-0.14256988741456733
5902,2023-12-15,102.88999938964844,104.77999877929688,102.70999908447266,104.77999877929688,1901900.0,-0.014841085939531595,1.1904765749255226,2.5199991861979165,22.292381651816726,23.91992300237761,1.4009621964066667,8.330215470482614,5.298544143118875,2.0500314107368354,16.534108105318218,2.0699996948242188,-5.748839748929271,-6.808501434326175,-18.286627367650013,4.669624498997663,-12.547564400988094,-1.0694384676642557,6.423521282542865,3.4090974770973705,-31.706544675443325,5.739062966661917,12,1.450000762939439,6.905002593994141,4.605003356933594,1.7050018310546875,0.6100006103515625,4,-0.14112155437068874,3.1728581116719203,104.44000244140624,2.3935548653531384,106.93000030517578,2.2380710180415786,106.66999816894531,-0.14112155437068874
5903,2023-12-18,102.91000366210938,103.04000091552734,101.8000030517578,102.58000183105469,1068700.0,0.00019442387578583187,3.203408679460039,-0.17460419980139347,22.46591406376936,23.33328262216256,1.3207553661423788,7.578002728406759,5.4508806719658764,1.985330794926142,16.1592480748905,1.2399978637695455,-6.688299928661692,-6.076997375488276,-17.37565295330714,5.2216582023305875,-11.726325164397707,-0.427669586578844,5.71363555161912,17.932173516488486,-16.34171637768863,5.649327788909429,12,1.9849967956542827,6.884998321533203,5.427497863769531,2.5199966430664062,-0.650001525878892,0,-0.13089107707089387,1.1904765749255226,102.88999938964844,3.1728581116719203,104.44000244140624,2.3935548653531384,106.93000030517578,-0.13089107707089387
5904,2023-12-19,103.22000122070312,104.86000061035156,103.05999755859376,103.37000274658205,1163000.0,0.0030123170494831264,-6.659443227011197,-0.4545475562954146,24.308313282940645,23.225710763581233,1.2153841331892323,6.394798971581295,5.219152354806852,1.6080350244737929,15.323359404422094,1.9499969482421875,-7.078782133680107,-5.004499816894537,-15.647867450551942,5.638867816762868,-10.326183633723247,0.3171839999341728,4.768947051239593,22.940215817141116,-12.031642887453224,5.3216838168287035,12,1.6749992370605327,6.575000762939453,5.4524993896484375,2.2099990844726562,-3.9300003051757812,1,-0.11160631792504105,3.203408679460039,102.91000366210938,1.1904765749255226,102.88999938964844,3.1728581116719203,104.44000244140624,-0.11160631792504105
5905,2023-12-20,102.05999755859376,103.9000015258789,102.01000213623048,103.16000366210938,1285600.0,-0.011238167490708162,-2.15000699362949,7.333299425257335,23.142059138166232,21.942448391294267,2.5669458674933026,6.765997267061607,6.370123039341792,2.6894798036966705,14.720088243648721,1.8899993896484233,-6.7302521118055125,-5.443503189086897,-15.677985774589331,4.790979396415537,-10.560744481838114,-0.32626189633568004,5.345035046906034,7.602182632634102,-24.02403030404615,5.117241292751217,12,2.8350028991698935,7.735004425048814,7.435001373291001,3.975002288818345,-4.5,2,-0.10934740642441998,-6.659443227011197,103.22000122070312,3.203408679460039,102.91000366210938,1.1904765749255226,102.88999938964844,-0.10934740642441998
5906,2023-12-21,104.41000366210938,104.43000030517578,102.68000030517578,103.61000061035156,1164900.0,0.02302573152783438,3.1666848319709353,-0.7272714662227865,37.26296986137666,23.989139778031063,0.1811178877463533,3.6294021120783952,3.962123480592709,0.25893298966393274,13.860959473716033,2.370002746582017,-6.158110599214353,-2.475997161865237,-11.809556235537386,6.857561911806911,-7.1427766987013115,2.190782374970837,2.4578265302629347,85.29420564475922,48.16238699609799,4.666779536836072,12,0.48499679565428266,5.384998321533203,5.507495880126953,1.6249961853027344,-6.7700042724609375,3,-0.06100950601626809,-2.15000699362949,102.05999755859376,-6.659443227011197,103.22000122070312,3.203408679460039,102.91000366210938,-0.06100950601626809
5907,2023-12-22,87.63999938964844,90.45999908447266,81.30000305175781,82.0,21186700.0,-0.16061683444367902,-1.6022740819250367,7.049972343550325,23.391268081441964,24.89024111607823,15.982481201241526,19.196489698164328,20.528360761784526,16.89572818476472,15.212135951037952,23.110000610351562,-5.909426278393653,-17.857501220703128,-29.76052236417452,-5.954480077231736,-23.809011792438824,-11.905990648967432,18.733604582646592,26.91000422272135,-13.975296977055702,5.951510571735694,12,7.005001068115234,12.460002899169922,22.912500381469727,18.560001373291016,13.260002136230469,4,0.14354178364520354,3.1666848319709353,104.41000366210938,-2.15000699362949,102.05999755859376,-6.659443227011197,103.22000122070312,0.14354178364520354
5908,2023-12-26,92.1999969482422,94.45999908447266,91.16000366210938,92.1999969482422,8078200.0,0.05203100856174081,-2.1730930058540876,0.0,34.60076249259434,26.04311438313517,10.518900116053587,13.592835110648238,15.868831811653223,12.194792938089918,16.280911018918435,6.819999694824219,-6.050409396130533,-12.192503356933585,-24.740584565236176,0.35557785136900577,-18.46654396108488,-5.91846275278229,12.23000335693358,46.26483457553884,1.9789946921223702,6.274040604151295,12,2.44500350952147,7.900005340576158,18.19500350952147,14.000003814697251,6.630004882812486,1,0.12255969008438483,-1.6022740819250367,87.63999938964844,3.1666848319709353,104.41000366210938,-2.15000699362949,102.05999755859376,0.12255969008438483
5909,2023-12-27,87.62999725341797,89.47000122070312,87.11000061035156,88.5199966430664,7497500.0,-0.04956615885128135,-1.4456057683185226,-100.0,30.655619503957126,26.766494860279547,13.526504483883471,16.937839023819578,20.263511947700565,16.60127868621754,17.546317841151048,5.089996337890639,-6.019355880216153,-15.433502960205075,-29.176876681920533,-1.690129238489618,-22.30518982106281,-8.56181609934734,14.487003326416016,27.36703395295371,-19.849988877990135,6.8716868608577295,12,5.6300048828125,12.47000503540039,23.485000610351562,19.290000915527344,13.040000915527344,2,0.1669520180458739,-2.1730930058540876,92.1999969482422,-1.6022740819250367,87.63999938964844,3.1666848319709353,104.41000366210938,0.1669520180458739
5910,2023-12-28,89.30000305175781,91.22000122070312,89.1500015258789,89.94000244140625,3372100.0,0.019057467199392164,-3.4042432309590285,0.7191009309582184,29.689975329766654,27.53436260064775,10.161253946201896,14.07400196123362,18.510381455903882,14.781079105861807,18.74111064102613,3.5900039672851562,-5.980657287797214,-12.54749717712403,-26.65686334662118,1.561868992373121,-19.602180261872604,-5.492814092375454,10.735297775268549,34.5871204062414,-13.70387137599301,7.054683084748575,12,3.779998779296875,10.084999084472656,22.37999725341797,18.18499755859375,18.069999694824233,3,0.11187007303884844,-1.4456057683185226,87.62999725341797,-2.1730930058540876,92.1999969482422,-1.6022740819250367,87.63999938964844,0.11187007303884844
5911,2023-12-29,93.16000366210938,94.12999725341795,91.26000213623048,91.9499969482422,5088600.0,0.04322508934422231,-1.2162155793045777,-1.8906372934696867,36.354925851285415,29.096867511699823,5.065621244561939,9.079114595567091,14.601369020813536,10.811764567700493,20.43002470236472,4.829994201660142,-6.2589822769580366,-7.671496582031253,-21.167030839837423,5.8240376757749175,-14.419263710934331,-0.9237294531281748,5.001767387390132,90.12161235359356,42.01490828208452,6.747767128903084,12,-0.0800018310546875,6.224998474121094,18.519996643066406,14.324996948242188,13.17999267578125,4,0.047230503687431424,-3.4042432309590285,89.30000305175781,-1.4456057683185226,87.62999725341797,-2.1730930058540876,92.1999969482422,0.047230503687431424
5912,2024-01-02,92.47000122070312,92.97000122070312,91.41000366210938,92.0,3103700.0,-0.0074066381953877825,1.1224438954514315,0.38842860565707465,35.02745469833691,30.492594248873996,4.606533711059981,8.893269517985061,15.275240626984754,11.38014568415916,22.047774857560857,1.75,-6.650408443840476,-7.5159992218017635,-20.874657599145266,5.842659155541739,-14.195328410473508,-0.8366700331300194,4.005593029022208,72.92519351158786,28.50343787158228,6.67932918867175,1,0.6100006103515625,5.895000457763672,19.209999084472656,15.014999389648438,12.22000122070311,1,0.055910004333251884,-1.2162155793045777,93.16000366210938,-3.4042432309590285,89.30000305175781,-1.4456057683185226,87.62999725341797,0.055910004333251884
5913,2024-01-03,96.20999908447266,96.54000091552734,92.5199966430664,93.62000274658205,3158800.0,0.04044552627227804,1.4738487830528846,5.510616193753622,38.113643587124436,32.02651983822775,-0.2054073469515174,4.7701314788915,11.630905130435693,7.541434773527698,22.228623536028955,4.069999694824219,-6.7638756362649985,-3.3775012969970675,-16.684783318009295,9.92978072401516,-10.031142307503188,3.2761397135090533,-14.909996032714844,96.50051091860982,56.30487324909052,6.6536410105061154,1,-3.3449974060058594,1.9900016784667969,15.470001220703125,11.275001525878906,10.41000366210939,2,0.04874755728132185,1.1224438954514315,92.47000122070312,-1.2162155793045777,93.16000366210938,-3.4042432309590285,89.30000305175781,0.04874755728132185
5914,2024-01-04,95.87000274658205,96.33000183105469,93.91000366210938,94.5199966430664,2112200.0,-0.0035338981511899847,1.1321529640310015,0.5212386148063569,37.45463558231921,33.6168061098003,-1.1372447231838123,4.816802757602758,12.056525918902096,7.846641240218929,21.806228343950956,2.4199981689453125,-6.790865568061065,-3.374497604370106,-16.694362615010476,9.945367406270265,-10.034430109690291,3.2854349009500794,-14.26519973754884,90.93371820999336,52.564347827536594,6.659932505320184,1,-3.0050010681152486,2.279998779296861,15.809997558593736,11.614997863769517,12.180000305175753,3,0.030875132989168108,1.4738487830528846,96.20999908447266,1.1224438954514315,92.47000122070312,-1.2162155793045777,93.16000366210938,0.030875132989168108
5915,2024-01-05,91.19000244140624,93.70999908447266,91.18000030517578,93.6999969482422,3146400.0,-0.04881610692707172,1.0,-1.8592467843660299,35.681873344519374,33.44112871903838,2.0547761824265365,9.066142344901152,16.604153606211113,12.464923207654138,22.093779333123518,4.690002441406264,-6.994335952466486,-7.485998153686538,-21.17547081990365,6.203474512530576,-14.330734486795095,-0.6412618205779808,-9.286495474243154,0.1866069979756681,-38.78413633897687,6.844736333108558,1,-2.2700004577636577,6.754997253417983,20.489997863769545,16.294998168945327,13.409996032714858,4,0.10395871777315069,1.1321529640310015,95.87000274658205,1.4738487830528846,96.20999908447266,1.1224438954514315,92.47000122070312,0.10395871777315069
5916,2024-01-08,90.11000061035156,90.52999877929688,88.06999969482422,88.7699966430664,2823200.0,-0.011843423644479323,1.2568795780735431,-0.5338672907991064,36.04804184504673,34.84743691499447,0.9979483945852223,9.478285038789892,17.571643083076907,13.481888443941983,22.535249317591973,3.120002746582017,-7.378401592292107,-7.833499908447266,-21.718653264508575,6.051653447614044,-14.776076586477927,-0.8909232304166039,-7.913763764221201,24.085013241096036,-18.583304469390825,6.9425766780306555,1,1.7150001525878906,7.400001525878906,21.9325008392334,17.375,17.459999084472656,0,0.1915436912587003,1.0,91.19000244140624,1.1321529640310015,95.87000274658205,1.4738487830528846,96.20999908447266,0.1915436912587003
5917,2024-01-09,89.44000244140625,89.7699966430664,88.9000015258789,89.66999816894531,1599400.0,-0.007435336415571481,3.0465578424414477,-0.17163809447895376,35.50054070958441,34.94741227243781,2.1793056669014703,9.44318318522663,18.11354331200434,14.10251659129105,23.04461853722649,1.2099990844726562,-7.711986332762251,-7.748498153686526,-21.764903669694775,6.267907362321722,-14.756700911690643,-0.7402953956824092,-6.956890313887953,16.17476445261129,-28.398833841715355,7.008202758004121,1,2.384998321533203,7.529998779296875,23.827499389648438,18.044998168945312,18.349998474121094,1,0.1889534149728569,1.2568795780735431,90.11000061035156,1.0,91.19000244140624,1.1321529640310015,95.87000274658205,0.1889534149728569
5918,2024-01-10,88.95999908447266,90.13999938964844,88.93000030517578,89.69999694824219,1251000.0,-0.005366763683264164,-2.025015020456431,3.21744178332117,34.706138321753144,35.39746991885959,2.4042114426864885,9.126227724954902,18.402425578460537,14.53129450122583,23.682674592821286,1.2099990844726562,-8.740850577428645,-7.425501632690427,-21.39285411308778,6.541850847706925,-14.409177872889103,-0.4418253924917508,-6.195749181194174,10.774808226073866,-35.02603324666733,6.983676240198673,1,3.345001220703125,5.685001373291016,23.802501678466797,18.525001525878906,18.800003051757827,2,0.17682108272052743,3.0465578424414477,89.44000244140625,1.2568795780735431,90.11000061035156,1.0,91.19000244140624,0.17682108272052743
5919,2024-01-11,90.41999816894531,90.8000030517578,89.4000015258789,90.0,1611100.0,0.01641186038104947,1.3728679864999749,-0.5675667316198076,37.59591212865249,36.275907340958014,1.5439571905428124,6.7315279676136015,16.729835651827443,13.078336285189991,24.663549459359768,1.840003967285142,-7.799215953019058,-5.153002548217771,-18.477109316323876,8.171104219888335,-11.815055932270823,1.509050835835282,-7.380233245421849,41.66664412117211,-8.595691657792514,6.662053384053052,1,1.8850021362304688,4.225002288818359,20.61250114440918,17.06500244140625,17.220001220703125,3,0.17916395604618152,-2.025015020456431,88.95999908447266,3.0465578424414477,89.44000244140625,1.2568795780735431,90.11000061035156,0.17916395604618152
5920,2024-01-12,91.05999755859376,91.1999969482422,89.77999877929688,89.77999877929688,1133500.0,0.007078073463932633,-1.218749254941252,3.047629427792949,35.23556279475095,36.15153366800974,1.3185245362084714,5.10327461601328,15.910280382666642,12.415480115944447,26.03697766708979,1.4199981689453267,-7.522987817251845,-3.7195030212402145,-16.04892063719393,8.609914594713501,-9.88421182921708,2.4452057867366506,-7.7502279152302265,95.5271721246542,47.643236318496605,6.164708807976858,1,1.245002746582017,3.5850028991699077,18.37750434875487,16.4250030517578,15.830001831054673,4,0.1865803420676746,1.3728679864999749,90.41999816894531,-2.025015020456431,88.95999908447266,3.0465578424414477,89.44000244140625,0.1865803420676746
5921,2024-01-16,89.55000305175781,91.75,89.2699966430664,89.52999877929688,2892100.0,-0.016582413214587755,-8.185052274653858,0.015628352764465888,53.18865418485706,38.16944472206753,2.5284858704367394,5.7345656134338725,17.173370451615,13.870293229732695,26.972766121439,2.4800033569335938,-6.637156288906596,-4.484997558593747,-16.137924032171,7.167928914983506,-10.311460795382374,1.3414656781948793,-5.9756287829509915,22.80708329429401,-26.58441966404788,5.826463236788625,1,2.7549972534179688,5.094997406005859,19.377498626708984,17.93499755859375,19.289993286132812,1,0.1680624780511144,-1.218749254941252,91.05999755859376,1.3728679864999749,90.41999816894531,-2.025015020456431,88.95999908447266,0.1680624780511144
5922,2024-01-17,88.37000274658203,88.38999938964844,85.80000305175781,86.0,3357100.0,-0.013176999050393823,1.1493780925215982,118.47482837528604,42.79263408797435,38.689332555495305,3.4260229115737673,6.082860627787326,18.042208390805456,14.975235928738229,27.94749636729552,3.75,-5.821969340525996,-4.938998031616208,-16.066446175569723,6.188450112337307,-10.502722103592959,0.6247260403605424,-4.536315944840794,43.19329433578073,-6.321331739048979,5.563724071976754,1,2.6949996948242188,6.274997711181641,20.474998474121094,19.11499786376953,20.279998779296875,2,0.21726826243631425,-8.185052274653858,89.55000305175781,-1.218749254941252,91.05999755859376,1.3728679864999749,90.41999816894531,0.21726826243631425
5923,2024-01-18,89.44000244140625,89.66999816894531,87.83999633789062,88.54000091552734,2322500.0,0.01210817767984751,1.691193052727242,0.37974703918671393,53.92285481562958,40.51913469252979,1.4468612406137993,4.165550475773244,16.571640109071353,13.900305625181531,28.634442559735767,1.8300018310546875,-5.50259440428492,-3.195498275756833,-13.474381386717141,7.083384835203475,-8.33493983123698,1.9439432797233138,-5.3521893573892925,61.17649170767735,8.494332502371094,5.139441555480152,1,0.3149986267089844,5.204998016357422,19.3799991607666,18.044998168945312,18.040000915527344,3,0.20516545140014397,1.1493780925215982,88.37000274658203,-8.185052274653858,89.55000305175781,-1.218749254941252,91.05999755859376,0.20516545140014397
5924,2024-01-19,91.6999969482422,91.81999969482422,88.66000366210938,89.44999694824219,3343500.0,0.02526827420780231,1.538143824493673,2.4999957614546844,55.07184081321778,42.673575522385164,-1.6392376599219176,1.0522018203894135,13.966475598960088,11.645757703039038,29.776981135652903,3.1599960327148438,-4.998578281804171,-0.3595035552978345,-9.351562297521284,8.632555186925615,-4.855532926409552,4.136525815813883,-7.363140107595044,98.00659778240522,41.257784188251556,4.496029371111721,1,-2.889995574951186,2.94500350952147,17.017503738403306,15.78500366210936,21.440002441406236,4,0.17513637647177838,1.691193052727242,89.44000244140625,1.1493780925215982,88.37000274658203,-8.185052274653858,89.55000305175781,0.17513637647177838
5925,2024-01-22,90.9000015258789,91.3000030517578,88.08000183105469,88.13999938964844,2733600.0,-0.008724050697786145,-1.236114091346182,1.2266676161024228,44.51455345228534,43.614299034300565,-0.98867463201465,1.0258455940565199,14.396506415255828,12.370439824740188,30.749826277532293,3.619995117187514,-4.932651828416638,-0.6014991760253849,-8.267947512711828,7.064949160661058,-4.4347233443686065,3.2317249923178366,-6.31908180373415,84.71762986770217,30.86050481264003,3.8332241683432215,1,-2.0900001525878906,3.7449989318847656,17.600000381469727,17.27499771118164,21.37999725341797,0,0.18415838924935235,1.538143824493673,91.6999969482422,1.691193052727242,89.44000244140625,1.1493780925215982,88.37000274658203,0.18415838924935235
5926,2024-01-23,98.04000091552734,98.4499969482422,96.36000061035156,96.52999877929688,3643900.0,0.07854784675240856,-1.2594573640214106,0.5471017998170052,60.295755599711725,46.369322910981374,-7.694686879295489,-6.973375824391027,6.952210492817272,5.17384654385701,31.381135765570466,7.5499954223632955,-4.652474670137451,6.857000350952148,1.1765216351914773,12.53747906671282,4.016760993071813,9.697239708832484,-13.219899569514936,96.75892307877871,43.441914915110445,2.8402393578803324,1,-5.915000915527344,-4.779998779296875,10.190000534057617,10.134998321533203,9.879997253417969,1,0.09026926143897507,-1.236114091346182,90.9000015258789,1.538143824493673,91.6999969482422,1.691193052727242,89.44000244140625,0.09026926143897507
5927,2024-01-24,100.22000122070312,102.66999816894531,99.5,101.6500015258789,3306200.0,0.02223582501854615,-1.2090558433928709,-0.9470187298844477,57.86583929532959,48.942623019156535,-9.146597000693035,-8.603707527484119,4.45956932980161,2.9632458537537616,29.000771113560408,4.629997253417969,-3.8113197700047863,8.40800056457519,1.6884464781660142,15.127554650984365,5.048223521370602,11.767777607779777,-14.854704050601526,83.47945619863792,34.15324404604431,3.359777043204586,1,-5.9850006103515625,-7.1399993896484375,6.847499847412109,7.954998016357422,10.269996643066392,2,0.08601072652358743,-1.2594573640214106,98.04000091552734,-1.236114091346182,90.9000015258789,1.538143824493673,91.6999969482422,0.08601072652358743
5928,2024-01-25,103.5,103.62999725341795,101.19000244140624,102.0,2671700.0,0.03272798582464298,1.7727300312979997,-1.0489508250948338,63.41892589983558,51.81184677151022,-11.339686567263996,-11.58784719507527,0.8692612075237491,-0.31964937443022734,27.56786058430276,3.4099960327148295,-2.774225336256734,11.12299919128418,2.6061648657354795,19.63983351683288,6.86458202850983,15.38141635405853,-17.09642076996778,99.16400455506889,52.824702316328754,4.258417162774351,1,-8.78499984741211,-10.419998168945312,3.5675010681152344,4.975002288818359,5.3799972534179545,3,0.049758468849071535,-1.2090558433928709,100.22000122070312,-1.2594573640214106,98.04000091552734,-1.236114091346182,90.9000015258789,0.049758468849071535
5929,2024-01-26,102.26000213623048,102.58000183105469,101.0199966430664,102.1999969482422,1337100.0,-0.01198065568859441,3.4571285326592256,0.040003458658854164,72.14887435059279,55.91332583327041,-9.212337566262391,-9.692550612012795,1.737845536985489,0.8947240761132349,25.64685401658442,2.4800033569335938,-1.5906990067261404,9.151501083374043,-0.12763270394505355,18.43063487069314,4.511934189714495,13.791067977033592,-14.47830946432741,91.18973941807592,37.40086831837628,4.639566893659549,1,-7.545001983642592,-9.180000305175795,5.084999084472642,6.229999542236314,3.680000305175753,4,0.051046363305850884,1.7727300312979997,103.5,-1.2090558433928709,100.22000122070312,-1.2594573640214106,98.04000091552734,0.051046363305850884
5930,2024-01-29,99.29000091552734,102.38999938964844,98.25,102.31999969482422,2307000.0,-0.02904362564697105,1.6119885053598333,-50.49561347743166,67.07590486297589,57.45635368639473,-5.5341108478782814,-6.25652498258691,4.321665990957456,3.870270057788332,23.8351780423446,4.1399993896484375,-0.3026985283117227,5.681999969482419,-3.807077617722868,15.171077556687706,0.9374611758797755,10.426538763085063,-10.240443877103075,40.30263628760005,-16.531258844856126,4.744538793602645,1,-4.575000762939453,-6.424999237060547,8.055000305175781,9.869998931884766,4.290000915527344,0,0.1394903650560364,3.4571285326592256,102.26000213623048,1.7727300312979997,103.5,-1.2090558433928709,100.22000122070312,0.1394903650560364
5931,2024-01-30,97.55999755859376,98.55999755859376,96.33000183105469,96.33000183105469,1426500.0,-0.017423741977859453,-2.6260219082236707,-0.4059393475480221,64.53113608126375,59.87174279676022,-2.847887086683855,-4.405875135992531,5.611633144903664,5.614655822443737,22.590128459044877,2.9599990844726562,0.7554652081901594,3.7319969177246293,-5.9160396674894,13.380033502938659,-1.0920213748823784,8.556015210331637,-7.344005302970004,16.849267107360507,-43.263554440779714,4.824018292607014,1,-1.8250007629394673,-4.694995880126967,9.78500366210936,11.600002288818345,8.300003051757798,1,0.15088152510317965,1.6119885053598333,99.29000091552734,3.4571285326592256,102.26000213623048,1.7727300312979997,103.5,0.15088152510317965
5932,2024-01-31,97.63999938964844,98.66000366210938,96.76000213623048,96.9000015258789,1344800.0,0.000820026989100997,-2.7255054490512602,0.6016263692639711,65.75890491259571,61.1868594742009,-1.6479556191805642,-4.299112111170118,5.1714617786807935,5.5860526984953935,21.27052086572131,1.900001525878892,1.9485875527284975,3.5534988403320256,-6.217593058388616,13.324590739052667,-1.332047109028295,8.439044789692346,-6.35088673420114,17.945183288480166,-46.40885723609955,4.885545949360324,1,-1.7849998474121094,-5.174999237060547,9.705001831054688,11.520000457763672,8.290000915527344,2,0.10528470753336294,-2.6260219082236707,97.55999755859376,1.6119885053598333,99.29000091552734,3.4571285326592256,102.26000213623048,0.10528470753336294
5933,2024-02-01,100.9000015258789,101.76000213623048,100.13999938964844,100.29000091552734,1281200.0,0.03338797784318803,-2.560431268654245,0.8243275287907375,67.85958996279172,62.607720490820235,-3.4770525073759018,-7.578277781849209,1.427326029758916,2.3895829587892194,20.769435179792293,4.1200027465820455,2.463915286521569,6.579000854492193,-3.6223134945378064,16.780315203522193,1.4783436799772005,11.679658029007186,-8.623618102593952,73.1199951171875,5.652587591720547,5.100657174514998,2,-5.045001983642578,-6.185001373291016,-3.5275001525878906,-0.7999992370605469,6.610000610351577,3,0.09504456088071467,-2.7255054490512602,97.63999938964844,-2.6260219082236707,97.55999755859376,1.6119885053598333,99.29000091552734,0.09504456088071467
5934,2024-02-02,98.83000183105469,99.86000061035156,98.19000244140624,98.97000122070312,1177600.0,-0.020515358409517015,-1.3521131300974358,-0.2295069665057408,62.6259458022694,64.62009741859625,-0.3232986663502402,-5.560228056560987,2.9362802541631368,4.463661944569125,20.098214078271216,2.7099990844726705,3.458496354432995,4.361001205444339,-6.019253054970804,14.741255465859481,-0.8291259247632325,9.55112833565191,-5.645329301359098,41.2541420326931,-21.72767190192654,5.190127130207571,2,1.1499977111816406,-4.115001678466797,-1.4575004577636719,1.2700004577636719,10.089996337890625,4,0.101689722110329,-2.560431268654245,100.9000015258789,-2.7255054490512602,97.63999938964844,-2.6260219082236707,97.55999755859376,0.101689722110329
5935,2024-02-05,100.66999816894531,101.23999786376952,100.16999816894531,100.41999816894531,1309900.0,0.018617791194985633,-1.853332519531212,-1.7857220708446866,67.87781091754412,65.4625480094665,-0.7059120515934154,-7.01316019487993,0.6092052159530965,2.6360908254912516,19.112499914942983,2.4099960327148295,4.163123348889542,5.7269977569580135,-4.885983355239446,16.339978869155473,0.4205072008592765,11.03348831305675,-6.6496996613519315,79.92626324079218,11.372583637942967,5.306490556098732,2,-0.6899986267089844,-5.954998016357422,-3.9899959564208984,-0.5699958801269531,9.260002136230469,0,0.05234930335070387,-1.3521131300974358,98.83000183105469,-2.560431268654245,100.9000015258789,-2.7255054490512602,97.63999938964844,0.05234930335070387
5936,2024-02-06,107.37000274658205,107.61000061035156,104.2699966430664,105.29000091552734,2500400.0,0.06655413429523183,1.6093805879407768,8.320007324218807,75.94211159668124,67.4710227096167,-6.64172463351116,-13.021402749277996,-6.519092509648615,-4.005376727691797,18.068536768969906,6.94000244140625,4.917375132843517,11.56400222778322,-0.1447000210535947,23.272704476620035,5.709651103364806,17.418353352201635,-12.580928339322696,97.78803781086283,24.95131463963716,5.854351124418408,2,-5.4000015258789205,-10.665000915527358,-11.137500762939467,-7.270000457763686,0.15999603271482954,1,-0.035298508136137774,-1.853332519531212,100.66999816894531,-1.3521131300974358,98.83000183105469,-2.560431268654245,100.9000015258789,-0.035298508136137774
5937,2024-02-07,106.33999633789062,106.41000366210938,103.9000015258789,103.9800033569336,1030100.0,-0.009593055623948077,1.007995581068173,1.1346110112606753,73.10004517569087,68.54670262915617,-5.199036637691989,-11.236473883548896,-5.894657346001765,-2.9324474175683406,16.93914531173614,3.470001220703139,6.106615836248125,9.688996124267575,-2.5141420517729927,21.892134300308143,3.5874270362472913,15.79056521228786,-10.268829310322047,86.51799873329351,11.702103606220561,6.101569088020286,2,-4.3699951171875,-9.634994506835938,-10.107494354248047,-6.239994049072266,0.5900039672851562,2,-0.004513783562808293,1.6093805879407768,107.37000274658205,-1.853332519531212,100.66999816894531,-1.3521131300974358,98.83000183105469,-0.004513783562808293
5938,2024-02-08,104.69000244140624,106.02999877929688,104.33999633789062,105.80999755859376,1103100.0,-0.015516211710611794,1.1666731875268985,-0.47457561366701384,68.05672095124564,68.09201891811759,-3.757645722573244,-8.798719586605003,-4.641985656197221,-1.24453799911619,15.840943684608288,2.0,6.317953662729693,7.2525020599365035,-4.890992360846596,19.395996480719603,1.1807548495449538,13.324249270328053,-7.464952055559365,69.00213655484974,-2.761308817278959,6.071747210391546,2,-2.720001220703111,-7.985000610351548,-8.967500686645494,-4.590000152587876,1.0699996948242472,3,0.011844472584319199,1.007995581068173,106.33999633789062,1.6093805879407768,107.37000274658205,-1.853332519531212,100.66999816894531,0.011844472584319199
5939,2024-02-09,106.62000274658205,106.79000091552734,104.16000366210938,106.06999969482422,611600.0,0.018435383132749505,4.910110240540401,-0.49107629427792937,71.18598198722867,68.54869415414568,-5.592221861684237,-9.963670419837555,-6.952171778282832,-3.1238973032976816,14.898489487911935,2.6299972534179688,6.5423371412250475,8.37250213623048,-3.959801823334871,20.70480609579583,2.2063501564478116,14.538654116013149,-8.356457338284699,86.69358146632011,15.884315202563087,6.166151979782675,2,-4.6500015258789205,-9.915000915527358,-11.08750152587892,-6.520000457763686,-1.1200027465820455,4,0.008347396048786537,1.1666731875268985,104.69000244140624,1.007995581068173,106.33999633789062,1.6093805879407768,107.37000274658205,0.008347396048786537
5940,2024-02-12,108.0500030517578,108.7699966430664,107.31999969482422,107.38999938964844,1404500.0,0.013412120318310405,-2.624978542409735,1.1999999999999431,65.94456817126198,68.70574216414548,-6.3127973317048145,-10.598974123359227,-8.73455952445424,-4.4926707119168015,14.128014539698574,2.149993896484361,6.343220969570012,8.953002166748036,-3.632729220983549,21.53873355447962,2.660136472882243,15.245867860613828,-8.85181212325503,85.21572252161896,16.958202560253525,6.292865693865795,2,-5.285003662109361,-10.765003204345689,-12.542501449584947,-7.950000762939439,-0.6399993896484233,0,0.00805178243975413,4.910110240540401,106.62000274658205,1.1666731875268985,104.69000244140624,1.007995581068173,106.33999633789062,0.00805178243975413
5941,2024-02-13,104.5999984741211,106.6999969482422,104.1999969482422,106.56999969482422,1055100.0,-0.03192970365751946,1.242156762119784,-2.98483377259913,56.70544356878004,67.69980201483261,-1.9658836572487104,-6.285933887628829,-5.679783918818799,-0.9531375179198989,13.195380651736674,3.8500061035155966,5.9313625477764305,4.750497817993164,-7.216260621922217,16.717256257908545,-1.2328814019645193,10.733877037950847,-4.253190859870685,14.373668379496177,-49.81203198026893,5.98337921995769,2,-1.1199989318847656,-7.314998626708984,-11.167497634887695,-4.499996185302734,2.2399978637695312,1,0.05095604119318775,-2.624978542409735,108.0500030517578,4.910110240540401,106.62000274658205,1.1666731875268985,104.69000244140624,0.05095604119318775
5942,2024-02-14,107.56999969482422,107.62000274658205,105.88999938964844,106.48999786376952,746300.0,0.028393893537559833,1.9321893628851383,-0.5482239400182868,56.29056872808024,66.4143552109758,-3.7763029710879437,-8.162250252511399,-8.886475529811392,-3.7910010798035074,11.736259702694156,3.0200042724609517,5.93989877706953,6.7604991912841825,-4.380803292501213,17.901801675069578,1.189847949391492,12.331150433176873,-6.212409397115891,73.96965780210213,13.621540123344978,5.570651241892697,2,-4.090000152587891,-10.28499984741211,-12.902498245239258,-7.469997406005859,-2.0500030517578125,2,-0.0003718593998403019,1.242156762119784,104.5999984741211,-2.624978542409735,108.0500030517578,4.910110240540401,106.62000274658205,-0.0003718593998403019
5943,2024-02-15,107.79000091552734,108.13999938964844,106.7699966430664,107.58000183105469,925100.0,0.002045191236657695,2.011008174386921,0.19444326707073875,58.825400195982525,65.99207236583281,-3.2588831576835844,-7.311914262397266,-9.177853659177828,-3.956718180070453,10.582859523530322,1.3700027465820312,6.194333863289941,6.063000488281247,-4.116821943569747,16.24282292013224,0.9730892723557503,11.152911704206744,-5.54292185637604,78.74192582098864,21.37407969675934,5.089911215925499,2,-3.3200035095214844,-10.505001068115234,-13.392499923706055,-7.689998626708984,-4.2700042724609375,3,-0.007978482262241848,1.9321893628851383,107.56999969482422,1.242156762119784,104.5999984741211,-2.624978542409735,108.0500030517578,-0.007978482262241848
5944,2024-02-16,107.76000213623048,109.9000015258789,107.75,109.61000061035156,769300.0,-0.00027830762632952144,-1.2994634952367352,-8.809554950045346,64.91721882779885,65.66311768919445,-2.043887941291146,-6.342218462487793,-9.174307127004383,-3.855772180567243,10.047641655639683,2.1500015258789062,6.468160762129486,5.230001449584975,-4.119322759652505,14.579325658822455,0.5553393449662423,9.904663554203708,-4.730172967009366,62.45618121002116,2.8086778933338366,4.674662104618737,2,-0.8600006103515767,-9.909999847412124,-14.285001754760756,-7.659999847412124,-3.599998474121108,4,-0.01855976206711274,2.011008174386921,107.79000091552734,1.9321893628851383,107.56999969482422,1.242156762119784,104.5999984741211,-0.01855976206711274
5945,2024-02-20,107.63999938964844,109.22000122070312,106.8000030517578,108.08000183105469,1619600.0,-0.0011136112119813912,-1.283022398802309,0.23783935368665202,68.82000848976239,64.87177289953681,-0.9288998429325375,-5.1688016343611025,-9.07721582446527,-3.6542614988933906,9.29531770730891,2.4199981689453267,6.430785287143777,4.272998809814453,-3.568062878450789,12.114060498079695,0.35246796568182504,8.193529653947081,-3.648346090495224,60.350871557238385,-4.515742311025555,3.9205308441326228,2,-0.7399978637695312,-9.789997100830078,-14.164999008178711,-7.539997100830078,-3.9499969482422017,1,-0.01988107954090379,-1.2994634952367352,107.76000213623048,2.011008174386921,107.79000091552734,1.9321893628851383,107.56999969482422,-0.01988107954090379
5946,2024-02-21,106.88999938964844,109.2300033569336,106.27999877929688,109.2300033569336,2527600.0,-0.0069676700506571265,1.5213671590986897,5.318161326120127,66.84880853646874,64.17719105073434,-0.284016051808365,-3.922916844602554,-8.430238292370234,-2.80664764602885,10.102638219144456,2.9500045776367188,6.744905235902209,3.0804988861084013,-4.488957069269631,10.649954841486434,-0.7042290915806149,6.865226863797417,-2.0711773387536283,24.937642575423467,-43.96961321401119,3.784727977689017,2,0.14000320434570312,-9.039997100830078,-13.414999008178711,-6.789997100830078,-3.4199981689453125,2,0.004864854293481269,-1.283022398802309,107.63999938964844,-1.2994634952367352,107.76000213623048,2.011008174386921,107.79000091552734,0.004864854293481269
5947,2024-02-22,108.83999633789062,109.43000030517578,107.19000244140624,107.7699966430664,1162100.0,0.0182430251602288,-1.0089774161873908,-0.4572640515928779,65.18743817900935,63.858381853819196,-2.0585756803259017,-5.4747047518130785,-10.455630291728255,-4.640952425882091,10.454897723426598,2.5400009155273438,6.816083352984265,4.599496078491214,-3.0900774348872773,12.289069591869705,0.7547093218019683,8.44428283518046,-3.309809160498048,70.71811094648679,2.2469209360476867,3.8447867566892477,2,-1.8099937438964844,-10.989994049072266,-15.364995956420898,-8.739994049072266,-10.129997253417969,3,-0.018375597825187828,1.5213671590986897,106.88999938964844,-1.283022398802309,107.63999938964844,-1.2994634952367352,107.76000213623048,-0.018375597825187828
5948,2024-02-23,108.6500015258789,109.5,107.5199966430664,108.72000122070312,715400.0,-0.0017456341271997466,1.4294560653788726,-0.06542029419524126,70.23907425828044,63.75316988393605,-1.394420220095327,-5.142775031035939,-10.360266834167874,-4.360583556115955,10.665970416132046,1.9800033569335938,5.899283910333708,4.152001190185544,-3.7744309916506467,12.078433372021735,0.18878509926744869,8.11521728110364,-2.5080403396982405,65.46963945869277,-6.178115695299596,3.9632160909180953,2,-1.6000022888183594,-9.78000259399414,-15.795000076293945,-8.549999237060547,-11.800003051757812,4,-0.028808143937917752,-1.0089774161873908,108.83999633789062,1.5213671590986897,106.88999938964844,-1.283022398802309,107.63999938964844,-0.028808143937917752
5949,2024-02-26,107.4800033569336,108.4800033569336,107.0199966430664,108.3000030517578,1015500.0,-0.010768505775553439,1.4745870106358905,11.714332425067917,64.4340908069207,63.58533906567591,-0.10013191689401424,-3.7541324373350875,-9.353639213155077,-3.0985927370168156,10.871895475789465,1.6300048828125,5.130614021595321,2.721002960205084,-5.238841514916757,10.680847435326925,-1.2589192773558295,6.700925197765997,-0.8119165231951797,37.26720877996076,-31.956403614604447,3.979922237560919,2,-0.4300041198730469,-8.490001678466797,-15.28000259399414,-7.380001068115234,-10.730003356933594,0,-0.03684412532735304,1.4294560653788726,108.6500015258789,-1.0089774161873908,108.83999633789062,1.5213671590986897,106.88999938964844,-0.03684412532735304
5950,2024-02-27,113.13999938964844,114.5,111.19000244140624,111.9000015258789,2121600.0,0.05266092162202862,-1.4887236807007422,-1.5121930795783625,62.79378672809877,64.26182163893354,-5.545333417458565,-8.773122520538578,-15.122986420540315,-8.618858127968565,12.09008096575827,7.019996643066406,4.861510243771789,7.6884990692138615,-0.667978471635081,16.044976610062804,3.5102602987893903,11.866737839638333,-6.120002746582031,83.45498286635011,17.107437062217755,4.178238770424471,2,-2.9449996948242188,-11.849998474121094,-21.412498474121094,-13.039997100830078,-17.06999969482422,1,-0.07937065384464437,1.4745870106358905,107.4800033569336,1.4294560653788726,108.6500015258789,-1.0089774161873908,108.83999633789062,-0.07937065384464437
5951,2024-02-28,112.27999877929688,113.7699966430664,112.0,113.6500015258789,1664200.0,-0.007601207486220396,1.198763179718043,-1.1048428280491482,63.270789087029,65.03740167881674,-3.890485056549096,-7.118776452770447,-14.304312496757476,-7.628297642064695,13.373135466286254,1.7699966430664062,4.265967388650807,6.092498397827143,-1.9234667086803938,14.10846350433468,2.0845158445733745,10.100480951080911,-5.260002136230469,70.3208526150554,6.255203443593359,4.007982553253766,2,-1.8899993896484375,-6.864997863769531,-20.55249786376953,-12.179996490478516,-15.479995727539077,2,-0.07650513387318036,-1.4887236807007422,113.13999938964844,1.4745870106358905,107.4800033569336,1.4294560653788726,108.6500015258789,-0.07650513387318036
5952,2024-02-29,107.91999816894531,113.5,106.7699966430664,109.0500030517578,3556200.0,-0.03883149855498125,-2.924191130348905,0.8248194287432582,56.436819846524195,64.77200386221025,0.5860090197122503,-2.054469769670959,-9.987185351662859,-3.162722989128838,14.231054846994489,6.730003356933594,3.7990360804318044,1.2184978485107365,-5.738095622583586,8.175091319605059,-2.2597988870364247,4.696794584057898,6.5800018310546875,14.87711547818912,-46.557968311849116,3.4782967355471635,2,2.470001220703125,-2.5049972534179688,-15.227497100830078,-7.819995880126953,-10.949996948242188,3,-0.04123422001245647,1.198763179718043,112.27999877929688,-1.4887236807007422,113.13999938964844,1.4745870106358905,107.4800033569336,-0.04123422001245647
5953,2024-03-01,110.48999786376952,112.0,109.51000213623048,110.0,1557200.0,0.02381393382532271,-2.3877669650967115,-0.43362455439126435,57.520395957635905,63.950134654414384,-1.7441333834712083,-4.078268322469697,-12.571723744886825,-5.638436219683641,14.847552008767847,4.0800018310546875,4.010551530961351,3.30899772644041,-3.275982620641699,9.893978073522518,0.01650755289935546,6.601487899981464,3.8554020690918094,48.124186354542466,-9.697991307330781,3.2924901735410526,3,-0.09999847412107954,-5.074996948242173,-16.832496643066392,-10.389995574951158,-9.869995117187472,4,-0.10661597436015169,-2.924191130348905,107.91999816894531,1.198763179718043,112.27999877929688,-1.4887236807007422,113.13999938964844,-0.10661597436015169
5954,2024-03-04,108.87999725341795,111.93000030517578,108.0199966430664,111.9000015258789,2592300.0,-0.014571460236035505,1.5389619075456649,-6.163300895290204,51.601687241889536,62.03698784909518,0.0463166611502146,-1.7673559398403427,-11.005263613992767,-3.992690842504672,15.772995522807975,3.910003662109375,4.00314846863769,1.1964973449706946,-4.116181380771323,6.509176070712712,-1.4598420179003142,3.8528367078417034,5.313894613647477,27.296244424770364,-25.942978904327944,2.656339362871008,3,1.510002136230483,-3.464996337890611,-14.982496261596665,-8.779994964599595,-9.379997253417955,0,-0.11048860289091544,-2.3877669650967115,110.48999786376952,-2.924191130348905,107.91999816894531,1.198763179718043,112.27999877929688,-0.11048860289091544
5955,2024-03-05,105.94000244140624,107.33000183105469,104.66999816894531,106.5999984741211,1619400.0,-0.02700215729404265,1.5094341659679062,0.21854142351164227,52.637804511377546,60.45798740186282,3.0394365671077566,1.6734989584904696,-8.106473881851258,-1.071047371676599,16.405149389503386,4.209999084472642,3.818085938222765,-2.006997680664071,-6.275081607230291,2.261086245902149,-4.141039643947181,0.127044282619039,8.10541152117922,13.956093246307761,-42.37353137076762,2.1340419632831122,3,3.6449966430664205,-0.525001525878892,-12.042501449584947,-5.840000152587876,-8.79000091552733,1,-0.08674723645101934,1.5389619075456649,108.87999725341795,-2.3877669650967115,110.48999786376952,-2.924191130348905,107.91999816894531,-0.08674723645101934
5956,2024-03-06,103.58000183105469,107.44000244140624,102.16999816894531,107.0,4607500.0,-0.022276765678354904,1.4511630382711544,5.181846555769941,41.95239981374294,57.87631647238878,5.454093618104565,3.9368481010712344,-5.891710635486433,1.2190098219020626,16.134549676968586,5.270004272460923,3.3811108582497127,-4.1774982452392635,-8.86899356685312,0.5139970763745936,-6.523245906046185,-1.831750584432342,10.09039549978516,12.44486702768803,-39.93275254328111,2.3457476608069263,3,4.754997253417969,1.8349990844726562,-9.790000915527344,-3.479999542236328,-11.430000305175781,2,-0.07250436381030134,1.5094341659679062,105.94000244140624,1.5389619075456649,108.87999725341795,-2.3877669650967115,110.48999786376952,-0.07250436381030134
5957,2024-03-07,105.86000061035156,106.37000274658205,103.91999816894531,104.01000213623048,1351900.0,0.022011959248810387,-1.4137899931223057,-0.5409355159659625,46.40595621662492,55.22819224553815,3.0250443319766447,1.7065406889944938,-7.752817399008862,-1.093475658850565,15.93244889402636,2.790000915527358,2.886990229987859,-1.8734996795654268,-6.600305149277702,2.853305790146848,-4.236902414421564,0.48990305529071065,7.120372770774608,37.53816636889008,-11.02930485330348,2.3634027348561375,3,2.4749984741210938,-0.22999954223632812,-11.560001373291016,-5.759998321533203,-13.69000244140625,3,-0.08558471099902709,1.4511630382711544,103.58000183105469,1.5094341659679062,105.94000244140624,1.5389619075456649,108.87999725341795,-0.08558471099902709
5958,2024-03-08,105.93000030517578,106.88999938964844,105.2300033569336,106.12999725341795,1584600.0,0.0006612478218461781,-1.0750069141783571,-0.10810654767550029,46.59724263475008,53.246320226408095,2.825800142757487,1.8279200833267453,-7.5414798710627196,-1.1684213064358602,15.671515616141216,1.6599960327148438,2.4871562169651185,-1.8654998779296932,-6.454746589682756,2.7237468338233697,-4.160123233806232,0.42912347794684536,6.401750563219537,38.52460361942775,-7.9437514644583445,2.294623355876532,3,2.404998779296875,0.41500091552734375,-11.770000457763672,-5.829998016357422,-15.510002136230469,4,-0.08458415046407652,-1.4137899931223057,105.86000061035156,1.4511630382711544,103.58000183105469,1.5094341659679062,105.94000244140624,-0.08458415046407652
5959,2024-03-11,107.51000213623048,108.87999725341795,106.86000061035156,107.11000061035156,1370200.0,0.014915527485158453,-3.4888738185054575,-2.000038147554955,49.770727812375476,51.79931368021662,1.3974588726431705,0.33519933159848847,-8.668656866361275,-2.754450634409139,15.085183687004456,2.9499969482421733,2.044287851108649,-0.32999801635740766,-4.888408185361143,4.228412152646328,-2.6092031008592755,1.9492070681444602,4.212043570197835,79.58278235301512,33.430008999037994,2.2792050845018714,3,0.4599952697753764,-1.165000915527358,-12.225002288818374,-7.409999847412124,-17.569999694824233,0,-0.06408705471810727,-1.0750069141783571,105.93000030517578,-1.4137899931223057,105.86000061035156,1.4511630382711544,103.58000183105469,-0.06408705471810727
5960,2024-03-12,108.91999816894531,109.0500030517578,107.75,108.22000122070312,1662500.0,0.013115021902131208,1.7083207502185993,1.7499856949397612,53.49879391836095,50.7135364392535,-0.7533149719203465,-1.0606574354603708,-9.653945034219134,-4.1244941119097405,14.114437139732598,1.5400009155273153,1.5120089789370184,1.0364982604980497,-3.546885698512412,5.619882219508511,-1.2551937190071811,3.3281902400032806,2.22892468523402,98.11039548624069,47.23859055898842,2.2916919795052326,3,-1.0849990844726562,-1.5849990844726562,-11.572498321533203,-8.819995880126953,-16.419998168945312,1,-0.08648547858340938,-3.4888738185054575,107.51000213623048,-1.0750069141783571,105.93000030517578,-1.4137899931223057,105.86000061035156,-0.08648547858340938
5961,2024-03-13,109.93000030517578,111.12000274658205,109.0999984741211,109.0999984741211,1492800.0,0.009272880584003218,-3.867469436529127,1.1857220708446867,51.94158277816116,50.21406565387983,-2.3822380855026495,-1.7400906680981194,-10.343184831503976,-5.092735877515281,13.946195591089126,2.200004577636733,1.268344527844846,1.7800003051757756,-2.6154884510324337,6.175489061383985,-0.41774407292832905,3.97774468327988,-7.760002136230469,83.47219882189492,33.66042645226796,2.197744378104106,3,-2.845001220703125,-1.595001220703125,-12.582500457763672,-9.829998016357422,-16.4199981689453,2,-0.11625578771780609,1.7083207502185993,108.91999816894531,-3.4888738185054575,107.51000213623048,-1.0750069141783571,105.93000030517578,-0.11625578771780609
5962,2024-03-14,107.52999877929688,109.16999816894531,106.94000244140624,108.72000122070312,1091200.0,-0.021832088776642222,1.133970942542176,-1.4337347182645463,48.15058937593903,49.17297603369129,-0.04847323546466953,0.6922525858997659,-7.621451525260824,-2.6437485712049096,13.52826941250086,2.9899978637695455,0.5767727710037036,-0.6180011749267607,-5.014637397128382,3.778635047274861,-2.8163192860275785,1.5803169361740572,-5.181000518798825,39.04916232089046,-8.419220005840742,2.198318111100813,3,-0.4799995422363281,0.8050003051757812,-8.192497253417969,-8.144996643066406,-12.65000152587892,3,-0.14302982821552057,-3.867469436529127,109.93000030517578,1.7083207502185993,108.91999816894531,-3.4888738185054575,107.51000213623048,-0.14302982821552057
5963,2024-03-15,106.93000030517578,108.4000015258789,106.68000030517578,108.12000274658205,1571100.0,-0.005579824057773686,-1.0355014626747083,1.000000000000012,49.07438032658235,48.89216415421272,-0.007338061793774386,1.2906929917704844,-6.820629649155762,-1.963745982267369,13.014626718557404,1.720001220703125,-0.13726098244782747,-1.1749996185302791,-5.603087660615273,3.253088423554715,-3.389043639572776,1.0390444025122179,-4.405581954956048,5.630627534538438,-41.34655588454863,2.214044021042497,3,-0.2849998474121094,1.404998779296875,-7.592498779296875,-7.5449981689453125,-13.860000610351562,4,-0.13803424758351968,1.133970942542176,107.52999877929688,-3.867469436529127,109.93000030517578,1.7083207502185993,108.91999816894531,-0.13803424758351968
5964,2024-03-18,105.76000213623048,106.47000122070312,104.5199966430664,105.98999786376952,1231100.0,-0.010941720430245439,2.2773118941375596,0.19327332410111758,35.36875668366291,46.973381062244414,0.7527010897143498,2.4276400370332993,-5.4483022405452886,-0.7237267503863478,12.335357880643077,2.410003662109375,-0.42534020796250616,-2.244997787475569,-6.794556904694218,2.3045613297430805,-4.519777346084894,0.029781771133755797,-3.063672098083501,18.7879446430142,-22.601181787356758,2.2747795586093265,3,0.8849983215331889,2.5749969482421733,-6.422500610351577,-7.395000457763686,-11.740005493164077,0,-0.14504542036152346,-1.0355014626747083,106.93000030517578,1.133970942542176,107.52999877929688,-3.867469436529127,109.93000030517578,-0.14504542036152346
5965,2024-03-19,105.5,105.62999725341795,103.5999984741211,104.87000274658205,762300.0,-0.002458416518331452,3.5618372437915293,-2.7391693757051794,36.2307064907505,46.3376373596897,1.0546308835779712,2.6552337197602043,-4.8339470409849525,-0.4764160123886114,11.947274948406013,2.160003662109389,-0.9861923747017727,-2.3979999542236357,-7.082366745642261,2.28636683719499,-4.740183349932948,-0.05581655851432288,-2.635196507684313,25.265963382985195,-11.948640170834619,2.342183395709311,3,1.8600006103515625,2.8349990844726562,-6.162498474121094,-7.299999237060547,-11.379997253417955,1,-0.14748812851747628,2.2773118941375596,105.76000213623048,-1.0355014626747083,106.93000030517578,1.133970942542176,107.52999877929688,-0.14748812851747628
5966,2024-03-20,107.41000366210938,107.62999725341795,106.25,106.6500015258789,917000.0,0.018104300114780703,1.300015894713449,1.2063578564941235,48.84980931674069,46.6091765930359,-0.2849151532307701,0.8286713528882217,-6.325280223977558,-2.3707292065609806,11.481554451203344,2.1299972534179545,-1.228879341308982,-0.5139965057373104,-5.180544720522732,4.152551709048112,-2.8472706131300214,1.8192776016554006,-4.380096184708364,68.40225128788843,27.19049638982756,2.33327410739271,3,-0.0500030517578125,0.9249954223632812,-7.385004043579102,-9.260002136230469,-11.420005798339858,2,-0.1388139200610522,3.5618372437915293,105.5,2.2773118941375596,105.76000213623048,-1.0355014626747083,106.93000030517578,-0.1388139200610522
5967,2024-03-21,106.83999633789062,108.19000244140624,106.04000091552734,107.05999755859376,907300.0,-0.005306836465734377,-1.3626493397610409,-0.2894744767354501,40.951907593949926,45.98191714405811,0.4902819561759202,1.3082350791622588,-5.312994529117532,-1.7909010725048518,10.896103392495565,2.150001525878892,-1.3071494769136365,-0.9840038299560518,-5.653619129431036,3.685611469518932,-3.3188114796935366,1.350803819781433,-3.6482869551059878,67.4999125799099,26.04047752083192,2.3348076497374883,3,0.5200042724609375,1.4950027465820312,-6.457496643066406,-8.894996643066406,-10.20999908447267,3,-0.12476595524678691,1.300015894713449,107.41000366210938,3.5618372437915293,105.5,2.2773118941375596,105.76000213623048,-0.12476595524678691
5968,2024-03-22,105.5199966430664,106.81999969482422,105.19000244140624,106.81999969482422,571000.0,-0.012354920816822212,1.5076821953824884,5.909071993341275,41.549296315172235,45.06842475547997,1.9511954859032414,2.5104305986290854,-3.5414618431767906,-0.495800702972673,10.340902757200684,1.6499938964843892,-0.8915128581905378,-2.147503280639654,-6.909447066302036,2.6144405050227277,-4.528475173470838,0.2334686121915297,-2.1697213930058155,41.82998931220831,-1.3622943081304726,2.3809718928311887,3,1.8400039672851562,2.81500244140625,-5.1374969482421875,-8.009994506835938,-12.049995422363281,4,-0.10083396254872412,-1.3626493397610409,106.83999633789062,1.300015894713449,107.41000366210938,3.5618372437915293,105.5,-0.10083396254872412
5969,2024-03-25,103.5199966430664,104.83000183105469,102.55999755859376,103.97000122070312,964300.0,-0.01895375344604333,1.0921642460103869,0.3461565548082679,43.61139252488921,43.96982460064977,3.716524927984736,4.425440050800006,-1.1509267299540795,1.450332442175224,10.131506854906913,2.959999084472642,-0.8024544044636457,-3.949502944946289,-9.06077144083929,1.1617655509467113,-6.505137192892789,-1.3938686969997889,7.600006103515639,17.05147871902154,-28.60636861163814,2.555634247946502,3,3.3200035095214986,4.81500244140625,-2.642498016357422,-6.549995422363281,-9.5,0,-0.10094665076423293,1.5076821953824884,105.5199966430664,-1.3626493397610409,106.83999633789062,1.300015894713449,107.41000366210938,-0.10094665076423293
5970,2024-03-26,104.16000366210938,104.45999908447266,102.55999755859376,103.04000091552734,1102500.0,0.006182448220604986,1.2093123317201966,-2.4888696743129377,51.68409197443402,43.94121451134676,2.6041612357398094,3.244528498145769,-1.4055419600929895,0.7744827641088108,8.716677815381198,1.900001525878892,-0.7051832667091844,-2.8604961395263615,-7.422588016497741,1.7015957374450181,-5.141542078012051,-0.5794502010406717,6.788798980712912,28.419266711476226,-20.554143265238977,2.2810459384856876,3,1.7049942016601562,4.174995422363281,-1.7850017547607422,-8.560001373291016,-5.210006713867173,1,-0.09735029437918152,1.0921642460103869,103.5199966430664,1.5076821953824884,105.5199966430664,-1.3626493397610409,106.83999633789062,-0.09735029437918152
5971,2024-03-27,103.69000244140624,103.98999786376952,102.86000061035156,103.0,847100.0,-0.004512300347336851,-1.3298883120968719,0.6160720976015023,42.95913204232844,43.36438591872336,2.342246327901421,3.202169268106175,-0.4989853781381015,1.18271138231934,7.225389656504546,1.3000030517578125,-0.848983977913278,-2.900997543334981,-6.968861905106024,1.1668668184360627,-4.9349297242204955,-0.8670653624494662,7.091024099731484,20.07111727846277,-29.095097555061425,2.03393218088552,3,1.7899971008300923,4.6449966430664205,-1.315000534057603,-8.090000152587876,-0.6700057983398295,2,-0.09229433377853435,1.2093123317201966,104.16000366210938,1.0921642460103869,103.5199966430664,1.5076821953824884,105.5199966430664,-0.09229433377853435
5972,2024-03-28,103.47000122070312,104.2300033569336,103.11000061035156,103.72000122070312,1733500.0,-0.0021217206627749396,-1.3092811074406165,-0.3623175586023958,42.09512901063652,42.588913550284936,2.1520871721083665,3.2376924898231323,0.20205635299815583,1.3165198383309757,7.10159438602842,1.1200027465820312,-1.2660742949876038,-2.8984989166259822,-7.143247887740316,1.3462500544883511,-5.020873402183142,-0.7761244310688227,7.146604740783715,21.361577600395176,-27.946542917294675,2.1223744855571636,3,1.904998779296875,4.864997863769531,-1.029998779296875,-7.869998931884766,-1.6100006103515625,3,-0.07229151704539605,-1.3298883120968719,103.69000244140624,1.2093123317201966,104.16000366210938,1.0921642460103869,103.5199966430664,-0.07229151704539605
5973,2024-04-01,98.70999908447266,103.87000274658205,98.33999633789062,103.47000122070312,3090700.0,-0.04600369266525195,-1.010908631885004,19.040008544921875,26.52082895681778,41.605810469524364,6.284324835166473,7.451983785479172,5.363210806485185,5.9145122380897135,7.359322430674774,5.5300064086914205,-1.8698515902320878,-7.069501113891604,-12.10228776455034,-2.036714463232869,-9.585894439220965,-4.553107788562244,11.745474708956323,5.701116077201414,-38.13429734877657,2.5163933253293655,4,4.555000305175781,7.709999084472656,3.7300033569335938,-3.109996795654297,-1.779998779296875,0,-0.02107184530793793,-1.3092811074406165,103.47000122070312,-1.3298883120968719,103.69000244140624,1.2093123317201966,104.16000366210938,-0.02107184530793793
5974,2024-04-02,96.8499984741211,97.58999633789062,95.5199966430664,96.01000213623048,1705900.0,-0.01884308203427132,-1.2747157852376,-0.1764697396870958,18.55137112244188,39.641439873045634,7.540490288560491,8.81654566608546,7.538163731676292,7.6185644953076235,8.202457717895104,3.19000244140625,-2.2621393233113167,-8.328001785278317,-14.538338626907489,-2.117664943649146,-11.43317020609291,-5.222833364463725,13.120856221086356,14.876973913280947,-21.180379465053903,3.105168420814589,4,5.005001068115234,8.15999984741211,6.1100006103515625,-1.2499961853027344,-0.2200012207031392,1,-0.03489930104976846,-1.010908631885004,98.70999908447266,-1.3092811074406165,103.47000122070312,-1.3298883120968719,103.69000244140624,-0.03489930104976846
5975,2024-04-03,96.75,97.83999633789062,95.72000122070312,96.80999755859376,1208300.0,-0.0010325087836507985,1.0,-0.07142597638512257,13.949713668494852,35.76365146768498,7.005474322137189,8.635497526598641,7.9842363533967955,7.556298418787236,9.247380946943599,2.1199951171875,-2.6993808687141723,-7.968500137329102,-15.214945092423548,-0.722055182234655,-11.591722614876332,-4.345277659781871,12.353803212078986,14.121726852119497,-15.27958646593208,3.623222477547224,4,5.104999542236328,8.259998321533203,6.270000457763672,-1.1499977111816406,1.739997863769517,2,-0.02821708896055397,-1.2747157852376,96.8499984741211,-1.010908631885004,98.70999908447266,-1.3092811074406165,103.47000122070312,-0.02821708896055397
5976,2024-04-04,96.06999969482422,97.75,96.0199966430664,97.5199966430664,912800.0,-0.007028426926881437,-1.2322580010041249,24.167599186159077,15.398596211568005,32.92439464742032,6.602002589514115,9.195476339309053,8.779365705477517,8.063642469609135,9.819262245030751,1.7300033569335938,-2.684838731647474,-8.273000335693354,-16.482205133653906,-0.06379553773280122,-12.37760273467363,-4.1683979367130775,12.218775123114014,6.314611111403089,-20.963039309674087,4.104602398980276,4,5.099998474121094,8.574996948242188,9.672500610351562,1.8300018310546875,2.4599990844726562,3,0.029978112444744243,1.0,96.75,-1.2747157852376,96.8499984741211,-1.010908631885004,98.70999908447266,0.029978112444744243
5977,2024-04-05,96.8000030517578,98.25,95.88999938964844,96.0999984741211,1110200.0,0.0075986609685907425,-3.2142764695063386,-0.48276279373229786,19.65254080394216,30.491421812839203,4.803158878908576,8.170842273804297,8.10506913194861,7.149902899784635,10.355414512119983,2.3600006103515625,-2.701875093081611,-7.0899971008300895,-15.922935350655777,1.7429411489955982,-11.506466225742926,-2.6735279759172528,10.72264507568812,15.329406862977807,-14.079764418265272,4.416469124912841,4,3.3749961853027486,7.709995269775405,11.102497100830092,1.099998474121108,2.6899948120117188,4,0.06425613011585196,-1.2322580010041249,96.06999969482422,1.0,96.75,-1.2747157852376,96.8499984741211,0.06425613011585196
5978,2024-04-08,96.97000122070312,97.1500015258789,96.3000030517578,97.05999755859376,1085500.0,0.0017561793758873456,5.296185363097026,-0.12856535623592225,21.988570028149425,28.088885979868117,3.6797667949847863,7.689405644314093,7.888161351329643,6.78076168069407,11.05781399891269,0.849998474121108,-3.297447297847242,-6.47199897766113,-15.766134044124513,2.822136088802253,-11.119066510892821,-1.8249314444294384,9.832487817680018,53.11365548155953,21.437261838589354,4.647067533231689,4,3.0199966430664062,6.789997100830078,10.932498931884766,0.9300003051757812,1.6699981689453125,0,0.05042796048356046,-3.2142764695063386,96.8000030517578,-1.2322580010041249,96.06999969482422,1.0,96.75,0.05042796048356046
5979,2024-04-09,100.62000274658205,100.75,99.01000213623048,100.56999969482422,2168600.0,0.03764052263515527,10.225881078952458,-0.555612071888846,37.21176380736688,26.48084951686066,-0.4747883534850246,3.685725472486652,4.272671329126638,2.930861010000598,11.853537831437414,3.779998779296875,-3.630050272676783,-2.477497482299796,-11.646678376461367,6.691683411861774,-7.062087929380581,2.107092964780989,5.505536748082093,97.41556093506397,62.24617025158017,4.5845904470807834,4,-0.7450027465820455,3.1049957275390483,7.282497406005845,-2.720001220703139,-1.8600006103515625,1,-0.03667265295847555,5.296185363097026,96.97000122070312,-3.2142764695063386,96.8000030517578,-1.2322580010041249,96.06999969482422,-0.03667265295847555
5980,2024-04-10,99.5,100.3000030517578,98.18000030517578,99.3499984741211,1061700.0,-0.0111310148679169,1.4228497190215466,2.9998474214211797,28.376179968381265,24.860521508644304,-0.09534935115155463,4.283434917555681,5.51062926707732,3.855994486885635,12.808362847854918,2.440002441406264,-3.9593732640562678,-3.126500320434573,-11.999340358751908,5.746339717882762,-7.562920339593234,1.3099196987240873,5.989206923568275,74.27983862105776,41.52491714976257,4.436420019158664,4,0.375,3.8199996948242188,8.40250015258789,-1.5999984741210938,4.709999084472656,2,-0.028844248709367304,10.225881078952458,100.62000274658205,5.296185363097026,96.97000122070312,-3.2142764695063386,96.8000030517578,-0.028844248709367304
5981,2024-04-11,97.1500015258789,98.87000274658205,95.7300033569336,98.62000274658205,1679000.0,-0.023618075116794923,2.1878146639195384,-9.799908448197034,25.85952268992412,23.056565250787372,1.3738668423716973,5.930981212955658,8.009479437225522,5.982706445805661,13.774797162799585,3.7699966430664062,-4.30017460360456,-4.837498855590823,-13.328226153447048,3.6532284422654016,-9.082862504518943,-0.5921352066627037,7.741052780859263,28.286835030190844,-0.0700599324688227,4.245363648928113,4,2.5449981689453125,6.1699981689453125,10.349998474121094,0.75,7.819999694824219,3,0.01379306553622306,1.4228497190215466,99.5,10.225881078952458,100.62000274658205,5.296185363097026,96.97000122070312,0.01379306553622306
5982,2024-04-12,92.1500015258789,95.16999816894531,92.0,95.16999816894531,2662100.0,-0.0514668031031178,1.099338869282053,2.054417779069506,21.85265994252424,22.537879804754755,5.139760439203258,10.24493507413004,13.1007206032087,10.771668695335194,15.266364596624562,5.150001525878906,-5.057314701947632,-9.068498992919928,-18.20683947556141,0.06984148972155424,-13.637669234240676,-4.4993287515991796,12.178789321038963,1.7143031529017856,-23.908159051315018,4.569170241320743,4,4.224998474121094,9.40999984741211,14.724998474121094,5.75,12.580001831054688,4,0.06923491207567967,2.1878146639195384,97.1500015258789,1.4228497190215466,99.5,10.225881078952458,100.62000274658205,0.06923491207567967
5983,2024-04-15,92.16999816894531,93.47000122070312,91.7300033569336,93.02999877929688,1650900.0,0.00021700100635158037,-1.0000087694682194,0.28476873056333796,23.93203429265533,23.135731268111808,4.57568712376829,9.552205736444193,13.068982992404045,10.46212542737949,16.791373453101897,1.7399978637695312,-5.687343013136996,-8.310502243041995,-17.880524505587772,1.259520019503782,-13.095513374314876,-3.5254911117691137,11.172489410219129,4.87799307940917,-20.926922253838168,4.785011131272886,4,4.070003509521484,9.2550048828125,14.812501907348633,5.730003356933594,6.730003356933594,0,0.07941846414499021,1.099338869282053,92.1500015258789,2.1878146639195384,97.1500015258789,1.4228497190215466,99.5,0.07941846414499021
5984,2024-04-16,90.41999816894531,91.70999908447266,90.08000183105469,91.55999755859376,1859500.0,-0.018986655471038394,1.2638812359598186,1.3255797448590503,19.973770627370882,23.805070930209144,5.942600508435021,10.639541073429825,14.85339728528595,11.888226766301685,17.979934884435796,2.089996337890625,-6.407517315374093,-9.293502044677737,-19.51839509357778,0.9313910042223057,-14.405948569127759,-4.181055520227716,11.761240987996047,3.326773945994051,-21.232555474198104,5.112446524450024,4,4.995002746582031,10.180004119873047,16.920001983642578,7.480003356933594,7.94000244140625,1,0.0909091062504166,-1.0000087694682194,92.16999816894531,1.099338869282053,92.1500015258789,2.1878146639195384,97.1500015258789,0.0909091062504166
5985,2024-04-17,89.94000244140625,90.4000015258789,89.19000244140625,90.08999633789062,1109900.0,-0.005308512909303675,2.1428373263579257,0.1315736638513723,19.96504943941119,24.31245462219172,5.98432635048384,10.428737721235166,15.303621604821203,12.070018989692187,19.074127281013194,1.2299957275390625,-6.450898638689296,-8.995497894287112,-19.722120775466877,1.7311249868926524,-14.358809334876995,-3.63218645369723,10.78908823642871,7.747933640032871,-16.661210727757748,5.363311440589884,4,5.029998779296875,10.21500015258789,17.217496871948242,10.209999084472656,4.799995422363267,2,0.09806537086287337,1.2638812359598186,90.41999816894531,-1.0000087694682194,92.16999816894531,1.099338869282053,92.1500015258789,0.09806537086287337
5986,2024-04-18,92.5,92.7300033569336,90.69000244140624,91.04000091552734,2102200.0,0.028463392140349653,1.1249945362574107,-9.733723296032553,28.260001826458634,25.268839180249106,3.2013224096586157,7.0562232142598305,12.526991992642053,9.219205984843427,20.490934251080773,2.7900009155273438,-6.1078732622090826,-5.690000152587885,-16.001160483919847,4.621160178744077,-10.845580318253866,-0.534419986921904,6.613618324734944,55.35116928847552,29.29426955963065,5.155580165665978,4,2.470001220703125,7.655002593994141,15.084999084472656,7.650001525878906,-2.0199966430664062,3,0.1265945846970018,2.1428373263579257,89.94000244140625,1.2638812359598186,90.41999816894531,-1.0000087694682194,92.16999816894531,0.1265945846970018
5987,2024-04-19,93.51000213623048,93.63999938964844,92.1500015258789,92.38999938964844,1652200.0,0.010918942013302457,1.1594214917154562,0.767125649935996,37.89572164212456,27.03630047069079,1.87246502656987,5.266377365024269,11.340832897565718,7.942864726071036,22.026860247757845,1.4899978637695312,-5.662175891059789,-4.0134983062744,-13.673133694447415,5.646137081898615,-8.843316000360915,0.8163193878121149,4.214309964838449,97.07871140295265,65.61946937578584,4.8298176940865085,4,1.459999084472642,5.669998168945298,14.199996948242173,6.639999389648423,-2.319999694824247,4,0.12255372497775263,1.1249945362574107,92.5,2.1428373263579257,89.94000244140625,1.2638812359598186,90.41999816894531,0.12255372497775263
5988,2024-04-22,94.87999725341795,95.36000061035156,92.56999969482422,93.62000274658205,1507000.0,0.014650786930702653,1.513512956216922,1.1249923365644252,45.30728409421341,27.93580272478485,0.19537070044084714,3.2236684004541445,9.860160682650331,6.3295165585657145,23.223660689120397,2.7900009155273438,-5.230496086056135,-2.1115032196045007,-11.062825597404029,6.839819158195027,-6.587164408504265,2.3641579692952632,1.6495114952981993,92.2203646777474,56.24024539282852,4.475661188899764,4,-0.1349945068359233,3.9150047302246236,12.812501907348647,5.270004272460952,-5.3199996948242045,0,0.10381541303386577,1.1594214917154562,93.51000213623048,1.1249945362574107,92.5,2.1428373263579257,89.94000244140625,0.10381541303386577
5989,2024-04-23,93.06999969482422,93.58000183105469,92.20999908447266,93.0,1738900.0,-0.0190767033198721,1.5137573581392745,0.05555555555555681,41.89426864152685,29.437812577356578,0.9183478645971945,4.43818538277776,11.47394769418932,7.884602557838164,23.87408846721405,2.6699981689452983,-4.976393735131609,-3.39900093078613,-11.95711315227237,5.15911129070011,-7.678057041529257,0.8800551799569973,2.431978170868547,62.884901213531606,23.142650307966377,4.279056110743121,4,0.9600028991699219,5.620002746582031,14.420000076293945,7.0800018310546875,-2.4099960327148438,1,0.06264104276535098,1.513512956216922,94.87999725341795,1.1594214917154562,93.51000213623048,1.1249945362574107,92.5,0.06264104276535098
5990,2024-04-24,94.0199966430664,94.81999969482422,93.41000366210938,94.55999755859376,905900.0,0.010207338039725178,1.6603568523863335,-7.7143324250683225,45.537648444459506,31.62427099452718,-0.995413414513493,2.8349221358204773,10.28863357298627,6.692050882959762,24.41452703230099,1.75,-4.802545732510396,-1.9420036315918026,-9.75024770214948,5.866240438965875,-5.846125666870634,1.962118403687029,-4.829994201660156,71.30611364698281,26.206290180612726,3.9041220352788377,4,-1.7449951171875,4.670005798339844,13.470003128051758,6.1300048828125,-4.989997863769531,2,0.04616043525040059,1.5137573581392745,93.06999969482422,1.513512956216922,94.87999725341795,1.1594214917154562,93.51000213623048,0.04616043525040059
5991,2024-04-25,94.12000274658205,94.5500030517578,92.72000122070312,93.13999938964844,547100.0,0.0010636684438023458,-1.0109913603380254,-1.8148179544780016,44.00178679554005,34.08528508930671,-1.754979439635818,2.088261095500897,10.060841621189354,6.34984451100577,25.04581609775319,1.8300018310546733,-5.175905479584486,-1.3634975433349439,-8.302220331266767,5.575225244596879,-4.8328589373008555,2.1058638506309677,-4.817400360107442,61.370772042658515,11.988614549202687,3.469361393965913,4,-1.8450012207031392,4.5699996948242045,13.727497100830064,6.029998779296861,-5.8100051879882955,3,0.006587283245802711,1.6603568523863335,94.0199966430664,1.5137573581392745,93.06999969482422,1.513512956216922,94.87999725341795,0.006587283245802711
5992,2024-04-26,95.98999786376952,97.12000274658205,95.43000030517578,95.58000183105469,1192300.0,0.019868200835293504,-3.7605763961273113,0.41836186561410466,47.96172225115509,36.7552504180289,-3.3782470098556985,-0.3908908800207058,7.98640882997222,4.3115295980165484,25.502957062114216,3.0,-5.2823623739975005,0.8804977416992017,-4.966097692636367,6.727093176034771,-2.042799975468583,3.8037954588669862,-6.577047531127917,76.98566109975025,26.915742524189163,2.923297717167783,4,-2.8349952697753764,2.700004577636733,11.857501983642592,4.160003662109389,-7.309997558593736,4,-0.057401756739861476,-1.0109913603380254,94.12000274658205,1.6603568523863335,94.0199966430664,1.5137573581392745,93.06999969482422,-0.057401756739861476
5993,2024-04-29,96.62999725341795,96.75,95.30999755859376,96.43000030517578,1174500.0,0.006667354973345585,5.545429324455477,0.4878021548595814,40.51353157439909,39.037446078809815,-3.7091171532077,-1.259272141730733,7.13810117115203,3.5882522866126862,24.884270852498354,1.4400024414062358,-5.113941855993076,1.6244972229003736,-4.023040101373894,7.272034547174641,-1.1992714392367532,4.4482658850375,-6.908764824218736,90.02026216506772,44.041545943636706,2.823768662137132,4,-3.474994659423814,1.3750038146972798,11.217502593994155,3.5200042724609517,-2.4799957275390483,0,-0.056297164096414165,-3.7605763961273113,95.98999786376952,-1.0109913603380254,94.12000274658205,1.6603568523863335,94.0199966430664,-0.056297164096414165
5994,2024-04-30,93.47000122070312,95.7300033569336,93.41999816894531,95.0500030517578,1148000.0,-0.03270201927490024,-1.7499931880727695,-7.9001297016866125,36.931068830634516,40.922559344501295,-0.07932152316213603,1.7228510154088355,10.0497417377305,6.668902037809545,23.878334623117016,3.209999084472642,-4.408791670084952,-1.3664989471435547,-6.98384206706514,4.250844172778031,-4.17517050710434,1.442172612817231,-3.4528179788085964,17.0454486342521,-24.306044545554403,2.80867155996079,4,0.4350013732910156,3.5400009155273438,14.377498626708984,6.680000305175781,0.43000030517578125,1,-0.04183164235632142,5.545429324455477,96.62999725341795,-3.7605763961273113,95.98999786376952,-1.0109913603380254,94.12000274658205,-0.04183164235632142
5995,2024-05-01,94.0199966430664,95.54000091552734,93.61000061035156,93.76000213623048,677600.0,0.00588419188167788,-5.892888283378746,-0.16455329463914187,42.64219853093619,42.52058120055436,0.011502858860509946,1.0096070313070982,9.25652993146062,6.044667499222697,22.906436897483445,2.0699996948242188,-3.7829025827929144,-0.6800033569335966,-6.233885511451703,4.87387879758451,-3.45694443419265,2.0969377203254567,-3.7187006209843787,29.54534026220823,-12.902777464072383,2.7769410772590555,5,0.6150054931640625,2.805004119873047,13.567502975463867,6.1300048828125,-0.1199951171875,2,-0.035737003838797965,-1.7499931880727695,93.47000122070312,5.545429324455477,96.62999725341795,-3.7605763961273113,95.98999786376952,-0.035737003838797965
5996,2024-05-02,98.9499969482422,99.2300033569336,95.91000366210938,96.4800033569336,2104000.0,0.052435657106985945,1.1914143054621817,9.500176066671154,66.03774467624163,45.647472648789595,-4.366535987071316,-3.8931733242796867,4.159764122514801,1.0332142986404023,21.62491493424487,5.2100067138671875,-2.7041487562066777,4.105997085571303,-1.7391536508051075,9.951147821947714,1.1834217173830979,7.028572453759509,-8.375952657180179,95.18061689049291,45.61446710003643,2.9225753681882054,5,-3.2299957275390767,-2.23999404907228,8.150001525878892,1.2000045776367045,-4.789993286132827,3,-0.10025263744206259,-5.892888283378746,94.0199966430664,-1.7499931880727695,93.47000122070312,5.545429324455477,96.62999725341795,-0.10025263744206259
5997,2024-05-03,103.0199966430664,103.87999725341795,99.91000366210938,100.25,2724100.0,0.041131882974722034,-1.30145268544461,1.1214590405470874,71.48516496881015,48.556126079300334,-7.761928056420075,-7.877160228639724,-0.09600951522263301,-3.091885575587895,20.866676973914267,4.930000305175753,-1.400957264310307,7.864997100830081,1.0074381099970253,14.722556091663137,4.436217605413546,11.293776596246616,-11.926594808052087,91.77819612213756,35.049068286501466,3.4287794954165314,5,-4.974998474121094,-6.309993743896484,3.887502670288086,-2.8699951171875,-10.32999420166017,4,-0.14278780395847246,1.1914143054621817,98.9499969482422,-5.892888283378746,94.0199966430664,-1.7499931880727695,93.47000122070312,-0.14278780395847246
5998,2024-05-06,101.86000061035156,103.22000122070312,100.12999725341795,103.0,2655800.0,-0.011259911381417353,2.9113928940481313,-0.41155262498312994,73.19548844266134,52.0340393905375,-6.154954098767504,-6.674224963568861,0.8670281008235179,-2.0019585936896505,20.067462892027123,3.0900039672851705,-0.40129453435800144,6.460501098632818,-0.992386032005129,13.913388229270765,2.7340575333138446,10.186944663951792,-9.74367114186495,80.68836692285204,16.49351269735648,3.7264435653189714,5,-3.5600013732910156,-5.325000762939453,4.994998931884766,-1.7099990844726562,-8.94000244140625,0,-0.1293932871215432,-1.30145268544461,103.0199966430664,1.1914143054621817,98.9499969482422,-5.892888283378746,94.0199966430664,-0.1293932871215432
5999,2024-05-07,96.93000030517578,97.7300033569336,96.36000061035156,97.52999877929688,2192600.0,-0.04839976708850291,1.7399845887406256,0.5263147327702747,62.006188961193345,53.86387722573016,-0.6926734814967261,-2.1448101528450962,5.57644040782445,2.802247774801856,20.155944596443202,5.5,0.10279734047954037,1.715000915527341,-5.3672114063439835,8.797213237398665,-1.8261052454083142,5.256107076462996,-3.8725774138946605,32.32717409957148,-37.39646248611051,3.541106160935662,5,1.3699989318847656,-0.3950004577636719,7.912498474121094,3.220001220703125,-4.6999969482421875,1,-0.028680478392079767,2.9113928940481313,101.86000061035156,-1.30145268544461,103.0199966430664,1.1914143054621817,98.9499969482422,-0.028680478392079767
6000,2024-05-08,96.62999725341795,96.7300033569336,95.45999908447266,96.08000183105469,1233900.0,-0.0030950484969904934,2.386643609175525,-0.9166613684625222,57.690874925872635,55.384887017989335,0.018430824681487934,-2.1827559490862285,5.465354847542258,2.9692838090971776,19.95793802520926,1.470001220703125,0.3248137495717174,1.558498001098613,-5.269900392495828,8.386896394693053,-1.8557011956986003,4.972697197895826,-2.7067684131658893,13.895468211151096,-55.26488422986921,3.4141991967972194,5,2.020000457763686,-0.09499740600584516,6.802501678466811,4.540000915527358,-4.089996337890611,2,-0.028252052210862355,1.7399845887406256,96.93000030517578,2.9113928940481313,101.86000061035156,-1.30145268544461,103.0199966430664,-0.028252052210862355
6001,2024-05-09,98.48999786376952,100.70999908447266,97.4499969482422,99.66999816894531,1015700.0,0.019248687397492192,-1.0000000000000087,-2.1454729570392965,58.98916790518168,56.61015875732562,-1.2924073778883383,-4.1499923972155415,3.2351278699199497,1.0255402528798783,19.5014902733919,4.080001831054702,0.8661804524772378,3.3514987945556527,-3.588159144820125,10.29115673393143,-0.11833017513222899,6.821327764243534,-3.7702275504641847,35.98574154650206,-28.418599280182242,3.4698289696878852,5,0.15999984741212359,-1.9549980163574077,4.942501068115249,2.8000030517578267,-6.019996643066392,3,-0.046603679941586096,2.386643609175525,96.62999725341795,1.7399845887406256,96.93000030517578,2.9113928940481313,101.86000061035156,-0.046603679941586096
6002,2024-05-10,98.52999877929688,99.69000244140624,97.45999908447266,98.61000061035156,772600.0,0.0004061419067415972,-1.0090109285861444,0.06779814437655496,56.92074944587774,58.43318296526769,-1.0440074446494805,-3.88679050388356,2.9582894912406346,0.9259279491805472,18.270520233838926,2.2300033569335795,1.2806225849354718,3.0724998474121037,-3.8752825775682,10.020282272392407,-0.4013913650780552,6.5463910599022626,-3.0774103107825397,39.561840846547945,-20.44308924386322,3.473891212490152,5,0.11999893188476562,-1.9949989318847656,4.377498626708984,2.7600021362304688,-7.9000015258789205,4,-0.04435192501094121,-1.0000000000000087,98.48999786376952,2.386643609175525,96.62999725341795,1.7399845887406256,96.93000030517578,-0.04435192501094121
6003,2024-05-13,99.48999786376952,101.22000122070312,98.62000274658205,99.16000366210938,2467300.0,0.0097432162424258,-2.6879514747499336,-4.124833110814242,62.57837173343982,61.28288328780161,-1.7384703478266204,-4.501046595815552,1.6848736940292781,-0.0890247734004106,17.041587920449498,2.69000244140625,1.7929995630846634,3.6664989471435376,-3.323188939282147,10.656186833569222,0.17165500393069522,7.16134289035638,-3.363216692462899,69.96523063677581,9.898099050788673,3.4948439432128424,5,-0.7449989318847514,-2.9549980163574077,2.852500915527358,5.520000457763686,-7.959999084472642,0,-0.06834853320305057,-1.0090109285861444,98.52999877929688,-1.0000000000000087,98.48999786376952,2.386643609175525,96.62999725341795,-0.06834853320305057
6004,2024-05-14,98.63999938964844,99.68000030517578,97.87999725341795,99.66999816894531,1407900.0,-0.008543557064751073,2.428567276532078,-3.1212632649759744,59.08734159321147,63.110121405832196,-0.08714928919539489,-3.165972178567074,2.25701949785325,0.6955696856423685,15.367014265789066,1.8000030517578267,2.0756194140766127,2.4055004119873047,-4.202647399882935,9.013648223857544,-0.898573493947822,5.709574317922431,-1.8929609317729188,55.20831815623034,-3.2951723430661346,3.3040739059351205,5,1.029998779296875,-2.104999542236328,3.2349987030029297,6.369998931884766,-8.909996032714844,1,-0.05798865831403688,-2.6879514747499336,99.48999786376952,-1.0090109285861444,98.52999877929688,-1.0000000000000087,98.48999786376952,-0.05798865831403688
6005,2024-05-15,98.76000213623048,99.9000015258789,97.76000213623048,99.9000015258789,1301900.0,0.0012165728641988505,2.7543869042041753,1.1067968356493003,59.119500250414625,62.34142758074031,0.5989079558432877,-2.7313611200215746,1.949609123997547,0.5287186906117824,13.46257656820746,2.1399993896484233,2.5260145991767047,2.084503173828139,-3.9030109042992507,8.072017251955529,-0.9092538652355557,5.078260212891834,-1.4423269747115626,34.74810884320714,-22.426361937881204,2.993757039063693,5,0.9099960327148295,-2.2250022888183736,3.039997100830064,6.24999618530272,-7.5900039672851705,2,-0.06611987280325637,2.428567276532078,98.63999938964844,-2.6879514747499336,99.48999786376952,-1.0090109285861444,98.52999877929688,-0.06611987280325637
6006,2024-05-16,104.20999908447266,104.76000213623048,100.87000274658205,101.5,1691400.0,0.055184253041270726,1.0419916497291517,-2.3771934521021296,64.16265391560029,61.52781524149477,-4.499681634333442,-7.651383650598362,-3.552248436646778,-4.974433549322768,12.67331803129771,6.0,3.528883906348341,6.949000167846677,0.41541503858120166,13.482585297112152,3.6822076032139393,10.215792732479414,-6.449996948242173,92.46571476945633,36.23586189464095,3.2667925646327385,5,-4.099998474121094,-7.234996795654297,-2.612499237060547,0.7999992370605469,-11.169998168945312,3,-0.11198539748076963,2.7543869042041753,98.76000213623048,2.428567276532078,98.63999938964844,-2.6879514747499336,99.48999786376952,-0.11198539748076963
6007,2024-05-17,104.97000122070312,107.33999633789062,104.0,104.0,1697200.0,0.007292986689448222,-5.886581720937549,0.3579341507017075,64.31023734649901,60.540565119698954,-5.536174478501138,-7.914596094360533,-4.429851568292179,-5.5159420926256075,12.317271223894673,3.339996337890625,4.41626934439995,7.136002349853513,0.004767862002907464,14.267236837704118,3.57038510592821,10.701619593778815,-7.209999084472642,75.26099632944666,22.342680818919405,3.5656172439253044,5,-3.5700035095214844,-6.7050018310546875,-3.4625015258789062,0.039997100830078125,-8.230003356933608,4,-0.11908164098920326,1.0419916497291517,104.20999908447266,2.7543869042041753,98.76000213623048,2.428567276532078,98.63999938964844,-0.11908164098920326
6008,2024-05-20,104.7300033569336,104.95999908447266,103.43000030517578,104.0,1475900.0,-0.0022863471561263005,1.5714377304055136,0.7525798332546799,71.47216797940587,61.59234056616701,-5.415780916001097,-7.271645135343817,-4.314924818491647,-5.1294381808806975,12.455903509774634,1.5400009155273438,4.3652358500661705,6.4035041809082,-1.2127736996054068,14.019782061421807,2.595365240651404,10.211643121164997,-5.820401916503897,72.75579790533966,14.667786790794878,3.8081389402568004,5,-3.330005645751953,-6.465003967285156,-5.762502670288086,-1.4800033569335938,-8.67000579833983,0,-0.13463196459051918,-5.886581720937549,104.97000122070312,1.0419916497291517,104.20999908447266,2.7543869042041753,98.76000213623048,-0.13463196459051918
6009,2024-05-21,98.9000015258789,101.9000015258789,98.5,101.72000122070312,2263400.0,-0.05566696881680866,1.1383655343334718,-3.8629955164449274,57.74603949652778,61.59846996290647,0.808025425373458,-1.0355740970850178,1.2687460981568108,0.8876257450368854,12.01750467069796,6.230003356933594,3.5992952168868726,0.2820022583007784,-6.922312145832564,7.48631666243412,-3.3201549437658855,3.8841594603674423,8.439994812011719,11.89979206303559,-47.7415430595232,3.602157202066668,5,3.4949951171875,-0.6350021362304688,-0.06749916076660156,4.215000152587891,-3.3199996948242188,1,-0.07451974350731982,1.5714377304055136,104.7300033569336,-5.886581720937549,104.97000122070312,1.0419916497291517,104.20999908447266,-0.07451974350731982
6010,2024-05-22,98.36000061035156,100.5,98.0,98.0,1624300.0,-0.005460069840201642,-12.888865341414826,-0.12765980471994437,48.9118474278725,60.4787676876499,1.809525430583193,-0.16206929107652002,1.5056070907717043,1.586782536830512,11.925692270860232,2.5,2.818599424570195,-0.474998855590826,-7.350100341692283,6.400102630510631,-3.9125495986415473,2.9625518874598953,8.803195800781253,3.8543977677069003,-49.17266003728044,3.4375507430507275,5,4.039997100830078,-0.095001220703125,-0.35249900817871094,3.9300003051757812,-1.9000015258789062,2,-0.08773888979124034,1.1383655343334718,98.9000015258789,1.5714377304055136,104.7300033569336,-5.886581720937549,104.97000122070312,-0.08773888979124034
6011,2024-05-23,94.73999786376952,98.04000091552734,94.38999938964844,95.0,2944700.0,-0.036803606385918175,-6.60417709748945,-0.7222269317170742,34.47112220193566,57.984364660545225,5.410636601681674,3.6962733497033895,4.741594708544298,5.284873598382319,11.352103006162912,3.970001220703125,2.5686454350450845,-4.126001358032241,-10.916660135017551,2.6646574189530696,-7.521330746524896,-0.7306719695395856,12.056670690917983,2.70269155676201,-43.54624679137802,3.395329388492653,5,6.125000000000014,4.2750015258789205,2.8225040435791158,7.105003356933608,-0.7799987792968608,3,-0.03768207489256703,-12.888865341414826,98.36000061035156,1.1383655343334718,98.9000015258789,1.5714377304055136,104.7300033569336,-0.03768207489256703
6012,2024-05-24,90.4800033569336,92.19000244140624,90.0,91.97000122070312,3284400.0,-0.044965110860162194,1.2694322229206136,5.730713929399023,30.88038233108236,54.46236583806106,9.396831313001513,7.928822452240382,8.63752607796259,9.609994899548184,11.89497786742892,4.739997863769517,2.409953111463153,-8.110496139526362,-15.782351913536957,-0.43864036551576646,-11.946424026531659,-4.274568252521064,15.572265047851559,3.208578785488034,-37.0860071870461,3.835927887005297,5,8.189994812011719,8.189994812011719,7.082498550415039,11.364997863769531,5.439994812011719,4,0.028293517502368415,-6.60417709748945,94.73999786376952,-12.888865341414826,98.36000061035156,1.1383655343334718,98.9000015258789,0.028293517502368415
6013,2024-05-28,91.19000244140624,91.30999755859376,89.6500015258789,89.69000244140625,3510600.0,0.007847027609755752,-1.1012583657662884,-1.0067128527319833,38.76272972198711,52.204075630147244,8.253619660102459,7.15733656922643,7.5835506176997,8.910195297411732,12.4569868475162,1.659996032714858,2.059076381268312,-7.128497314453142,-15.451156590517641,1.194161961611357,-11.289826952485399,-2.9671676764208854,13.578084490996105,12.571436045121057,-27.544127048245063,4.161329638032251,5,7.30499649047853,7.30499649047853,5.884998321533217,10.65499877929689,0.7699966430664205,1,0.06086188478752819,1.2694322229206136,90.4800033569336,-6.60417709748945,94.73999786376952,-12.888865341414826,98.36000061035156,0.06086188478752819
6014,2024-05-29,89.55999755859375,90.11000061035156,89.11000061035156,89.5,1696200.0,-0.017874820036986372,-1.380962761126249,0.03999837239583371,36.84406592454936,49.72902737171777,9.454408118531305,8.937631482815092,8.88126458650494,10.546453582936564,12.566720450750932,2.0800018310546733,1.7185278196218547,-8.563002014160162,-17.524388643626054,0.39838461530573,-13.043695328893108,-4.082308699427216,13.696280833156251,3.9508074833714018,-37.85048448515473,4.480693314732948,5,8.665000915527344,8.665000915527344,7.210004806518555,12.285003662109375,2.1700057983398438,2,0.072577045301363,-1.1012583657662884,91.19000244140624,1.2694322229206136,90.4800033569336,-6.60417709748945,94.73999786376952,0.072577045301363
6015,2024-05-30,90.66000366210938,91.05999755859376,89.56999969482422,89.56999969482422,1724600.0,0.012282337354865946,-1.7339310837200772,18.167472024415055,35.00576076084705,46.48937257674519,7.917160138600124,7.982250691292521,7.463280545549964,9.533887110635419,12.595950608237983,1.5000000000000142,1.1207630229931738,-7.29499626159668,-16.695475939311095,2.1054834161177354,-11.995236100453894,-2.594756422739465,10.898721395872812,17.357256425393835,-24.139517631329944,4.70023983885721,5,7.564994812011719,7.564994812011719,5.69999885559082,11.18499755859375,2.8799972534179688,3,0.054268673838600234,-1.380962761126249,89.55999755859375,-1.1012583657662884,91.19000244140624,1.2694322229206136,90.4800033569336,0.054268673838600234
6016,2024-05-31,89.02999877929688,89.77999877929688,88.51000213623047,89.0,1962300.0,-0.017979316313371685,-1.5148585155081506,0.0275217156975971,32.85199311647129,42.994012106742105,8.009745923915645,9.308205500499056,8.6882361281708,11.259985480050105,13.44148832947577,2.1500015258789062,0.6118809937765377,-8.42900123596192,-18.621858843420085,1.7638563714962459,-13.525430039691003,-3.332572432232837,11.034879344969639,14.130342389783301,-26.47059802227296,5.096428803729083,5,7.7050018310546875,8.895000457763672,6.452503204345703,12.81500244140625,1.0999984741210795,4,0.08345501973547775,-1.7339310837200772,90.66000366210938,-1.380962761126249,89.55999755859375,-1.1012583657662884,91.19000244140624,0.08345501973547775
6017,2024-06-03,88.30999755859375,90.19000244140624,87.56999969482422,90.0,2041300.0,-0.008087175452939022,1.5313946631284303,-56.33570701932859,29.64312733886247,38.346340924459504,6.836983214712561,9.348993402157248,9.004846183612102,12.083566935844061,13.25078060591585,2.620002746582017,0.026195109226662794,-8.413502502441403,-19.03085179283383,2.203846787951022,-13.722177147637609,-3.1048278572451977,10.137197927347714,19.786050439710333,-16.394100534016918,5.308674645196212,6,6.4250030517578125,9.145000457763672,7.172504425048828,13.535003662109375,3.5100021362304688,0,0.06397918335497765,-1.5148585155081506,89.02999877929688,-1.7339310837200772,90.66000366210938,-1.380962761126249,89.55999755859375,0.06397918335497765
6018,2024-06-04,88.68000030517578,89.9800033569336,88.1500015258789,88.9000015258789,2323000.0,0.004189817198630763,-1.8593805879407768,0.130178049044747,31.541897308646654,35.434769570250495,4.4151646656307975,8.37008919296619,8.269988730049363,11.828011824265772,13.0497668000029,1.8300018310546875,-1.2687303897464517,-7.384499740600589,-18.291640166748294,3.522640685547117,-12.838069953674449,-1.9309295275267289,8.026843854186922,31.8051945496795,-1.8867243198192298,5.453570213073853,6,5.354999542236328,8.77499771118164,7.242502212524414,13.165000915527344,4.199996948242173,1,0.08164183399700509,1.5313946631284303,88.30999755859375,-1.5148585155081506,89.02999877929688,-1.7339310837200772,90.66000366210938,0.08164183399700509
6019,2024-06-05,94.1500015258789,94.26000213623048,90.12000274658205,90.58000183105469,2889800.0,0.06168246731934057,1.1846957200918584,-16.22718130115134,42.87040183501823,34.76349783771113,-2.01095521409016,2.8260308262636045,2.555648022973429,6.4821159012938665,13.528484925788952,5.580001831054702,-2.6201632513574253,-1.77549858093262,-12.70702640339114,9.1560292415259,-7.24126249216188,3.69026533029664,1.0949475191576425,98.35574633469858,62.120713466570706,5.46576391122926,6,-1.345001220703125,3.3049964904785156,1.4300003051757812,7.694999694824219,-0.4100036621093892,2,-0.023260779669815324,-1.8593805879407768,88.68000030517578,1.5313946631284303,88.30999755859375,-1.5148585155081506,89.02999877929688,-0.023260779669815324
6020,2024-06-06,93.9000015258789,94.3499984741211,93.2300033569336,94.1500015258789,1414600.0,-0.0026553371847931606,2.4461711817456218,-0.07002801719071565,30.998912819116825,34.3776967951757,-2.7492508520877266,3.0156328523521267,2.532733268071894,6.845808437278521,14.262360686302976,1.1199951171875,-4.27357987605248,-1.8889987945556612,-12.851620570589787,9.073622981478465,-7.370309682572724,3.592312093461402,-6.3300018310546875,93.36287567460514,61.58693107692112,5.481310888017061,6,-2.94000244140625,3.5549964904785156,1.5575008392333984,7.944999694824219,-0.9300003051757812,3,-0.02310967128522634,1.1846957200918584,94.1500015258789,-1.8593805879407768,88.68000030517578,1.5313946631284303,88.30999755859375,-0.02310967128522634
6021,2024-06-07,93.9000015258789,94.61000061035156,93.5199966430664,93.83999633789062,1568000.0,0.0,-2.114276683632876,-0.240020751953125,29.01025381823881,34.16990473819308,-3.219499696603833,2.7975630097848523,2.2693434644008335,6.9847655092041805,14.068104976596407,1.0900039672851562,-5.205525474661229,-1.65949897766113,-12.576122104737465,9.257124149415205,-7.11781054119929,3.7988125858770303,-6.1944018554687545,89.91478704346912,61.010530693642515,5.4583115635381665,6,-2.8100013732910156,3.5549964904785156,1.8299999237060547,7.944999694824219,-0.9599990844726705,4,-0.0038338722524124957,2.4461711817456218,93.9000015258789,1.1846957200918584,94.1500015258789,-1.8593805879407768,88.68000030517578,-0.0038338722524124957
6022,2024-06-10,94.16000366210938,94.7300033569336,93.0500030517578,93.31999969482422,977100.0,0.0027689257934548905,-1.434787896881311,13.998855689764781,29.973492285182402,33.19332280077034,-3.2437082643963038,2.311918821021834,1.7506346268549464,6.885484304641906,13.906947326385271,1.6800003051757955,-5.82378716571759,-1.180997085571292,-12.021952820338612,9.659958649196028,-6.601474952954945,4.239480781812361,-6.1782279541015725,91.33739306676067,65.17187557429156,5.4204778673836564,6,-3.0100021362304688,3.294994354248047,2.0549983978271484,7.68499755859375,-1.6000061035156108,0,-0.04279955662653745,-2.114276683632876,93.9000015258789,2.4461711817456218,93.9000015258789,1.1846957200918584,94.1500015258789,-0.04279955662653745
6023,2024-06-11,92.69000244140624,93.7300033569336,92.27999877929688,93.5,812500.0,-0.015611737080833188,1.283464093907318,-0.9642782536035264,35.90559923588377,33.08904872425194,-1.7193655754601735,3.4217983125913776,3.092966205171919,8.49220529800914,13.469484091645716,1.8800048828125,-5.772400757638422,-2.3109985351562585,-13.029910930578296,8.40791386026578,-7.67045473286727,3.0484576625547533,-4.303333074462884,55.748359101154385,26.630829403621988,5.359456197711016,6,-1.5400009155273295,4.764995574951186,4.687498092651381,9.15499877929689,-1.340003967285142,1,-0.009386155180349576,-1.434787896881311,94.16000366210938,-2.114276683632876,93.9000015258789,2.4461711817456218,93.9000015258789,-0.009386155180349576
6024,2024-06-12,92.91999816894531,93.5,92.4000015258789,93.1999969482422,1285900.0,0.002481343418719417,1.499982660563185,0.3456785472082098,37.47698362351004,33.363629042325606,-1.5898079762090305,2.889445857022821,2.7953036871568173,8.365569094802325,13.230077155647123,1.0999984741210938,-5.198260325070308,-1.7950027465820284,-12.409828391629588,8.819822898465532,-7.1024155691058155,3.5124100759417587,-4.15272876260255,26.12237525963248,-5.9350363697267134,5.307412822523782,6,-1.7699966430664062,4.534999847412109,4.497501373291016,8.925003051757812,0.5600051879882812,2,-0.00043048769173059664,1.283464093907318,92.69000244140624,-1.434787896881311,94.16000366210938,-2.114276683632876,93.9000015258789,-0.00043048769173059664
6025,2024-06-13,92.2300033569336,93.5,91.88999938964844,92.4000015258789,943600.0,-0.0074256868877373705,-2.7882095285965605,0.6071389645776258,43.320933035141515,34.52684458884452,-0.730509214013324,3.2307904650975274,3.41144250897635,9.168734117166593,12.976751148323928,1.6100006103515625,-5.02236150833977,-2.1584976196289034,-12.65045062926501,8.333455390007202,-7.404474124446949,3.0874788851891424,-3.1049699135553794,11.971953955056481,-22.815535388032924,5.24597650481805,6,-1.0800018310546875,5.224994659423828,5.187496185302734,9.614997863769531,1.1199951171875,3,0.016372053039965584,1.499982660563185,92.91999816894531,1.283464093907318,92.69000244140624,-1.434787896881311,94.16000366210938,0.016372053039965584
6026,2024-06-14,92.54000091552734,92.77999877929688,91.02999877929688,91.02999877929688,1351600.0,0.003361135718428221,-1.3178775155492903,-8.88246117942734,56.94068715908098,37.559906791091024,-0.5478668536408833,2.1098516853970466,3.0515902045653434,8.860852883800646,11.772917311775695,1.75,-4.614007291631566,-1.2650001525878878,-10.702113948902038,8.172113643726263,-5.983557050744963,3.4535567455691876,-3.0786692773358055,40.81081805566152,1.9450009046184888,4.718556898157076,6,-1.0999984741210938,4.914997100830078,5.052497863769531,9.305000305175781,1.8899993896484375,4,0.0046466425429181335,-2.7882095285965605,92.2300033569336,1.499982660563185,92.91999816894531,1.283464093907318,92.69000244140624,0.0046466425429181335
6027,2024-06-17,92.47000122070312,92.88999938964844,91.87999725341795,92.6999969482422,1286300.0,-0.0007564263467871868,2.311479100482824,-0.15231483586720762,54.50703408079849,40.11158865466344,0.19476778715151966,1.2599661847098957,3.046360063519856,8.897774955306232,10.037211939251229,1.010002136230483,-4.214658842259894,-0.7099998474121065,-8.55512305273868,7.135123357914466,-4.6325614500754,3.212561755251187,-2.692549279387066,53.333333333333336,10.681211848271495,3.9225616026632864,6,-0.0449981689453125,4.984996795654297,5.12249755859375,9.375,2.9799957275390767,0,0.005082742667877005,-1.3178775155492903,92.54000091552734,-2.7882095285965605,92.2300033569336,1.499982660563185,92.91999816894531,0.005082742667877005
6028,2024-06-18,90.62999725341795,91.26000213623048,89.41000366210938,90.0,1248400.0,-0.019898388050125893,-1.0442085829058616,-2.739169375704672,53.712695546099496,41.3162879558947,2.6155173301784345,2.0969848662454638,4.7827217242709565,10.641293727082711,8.63220859162631,3.05999755859375,-3.6012417338006344,-1.8450035095215043,-7.566666112653749,3.8766590936107406,-4.705834811087627,1.0158277920446181,4.100006103515639,29.828720872101787,-16.986908865557776,2.860831301566121,6,1.4400062561035298,6.825000762939467,6.9625015258789205,10.850002288818374,1.9599990844726705,1,0.021295380819434273,2.311479100482824,92.47000122070312,-1.3178775155492903,92.54000091552734,-2.7882095285965605,92.2300033569336,0.021295380819434273
6029,2024-06-20,91.52999877929688,91.58999633789062,90.41000366210938,91.12999725341795,1255000.0,0.009930503731147233,3.538462667077483,0.6349258250076057,53.061205862550686,43.767653849609566,1.4581218263513307,0.6498492813325782,3.6697306471748874,9.668860164207302,8.54003430519972,1.17999267578125,-2.757833202451465,-0.5765018463134766,-5.440966027451452,4.287962334824499,-3.0087339368824644,1.8557302442555113,3.0936045837402304,51.833667858022245,1.2383910724069196,2.4322320905689914,6,0.5400047302246094,5.924999237060547,6.1100006103515625,9.81500244140625,-0.34999847412109375,3,-0.001966571698638453,-1.0442085829058616,90.62999725341795,2.311479100482824,92.47000122070312,-1.3178775155492903,92.54000091552734,-0.001966571698638453
6030,2024-06-21,89.7300033569336,90.08000183105469,89.02999877929688,90.0,1764200.0,-0.019665633632352075,3.8837316584162807,-0.6749890327871739,52.43395240381681,46.370287025784904,2.9104637607430845,1.865818428611675,5.267535591270899,11.432643770855535,8.702104759387232,2.5,-2.005568763232773,-1.9449974060058537,-5.9243372212503544,2.034342409238647,-3.934667313628097,0.04467250161638958,4.789328012084951,18.13483075001285,-35.54156698755324,1.9896699076222495,6,2.1499977111816406,7.724994659423828,8.372495651245117,10.864997863769531,1.9199981689453125,4,0.041792041231549115,3.538462667077483,91.52999877929688,-1.0442085829058616,90.62999725341795,2.311479100482824,92.47000122070312,0.041792041231549115
6031,2024-06-24,91.16999816894531,92.06999969482422,89.20999908447266,89.5,1759700.0,0.01604808601514951,-1.5422227647569444,-6.1852553053208625,59.47020643840444,49.64769970947624,1.1650062219207626,0.1524722513187271,3.7136735022475307,9.992066234096924,9.477190317370496,2.8600006103515625,-1.9390942338202137,-0.32650260925292685,-4.038234110018877,3.385228891513023,-2.182368359635902,1.5293631411300481,3.1297598964843587,55.440389929200805,-2.4186900546715293,1.8558657503829772,6,0.21000289916992188,6.284999847412109,6.932500839233398,9.390003204345703,0.94000244140625,0,0.02391137818316147,3.8837316584162807,89.7300033569336,3.538462667077483,91.52999877929688,-1.0442085829058616,90.62999725341795,0.02391137818316147
6032,2024-06-25,93.04000091552734,93.56999969482422,90.0,90.05000305175781,2147100.0,0.020511163586037995,-1.3106764474226753,1.7904198455845401,63.13253920178101,52.6729152612426,-0.9840609891584364,-1.5978298675878193,1.9103749828601622,8.131071420441685,9.206165771857604,3.5699996948242188,-1.4558202775343716,1.4155002593994084,-2.325086868085208,5.156087386884025,-0.4547933043428998,3.2857938231417165,1.0489667784570145,88.32602043131278,26.048880822178106,1.870293563742311,6,-1.7400016784667969,4.414997100830078,5.502500534057617,7.115001678466797,-1.94000244140625,1,0.014939804126941514,-1.5422227647569444,91.16999816894531,3.8837316584162807,89.7300033569336,3.538462667077483,91.52999877929688,0.014939804126941514
6033,2024-06-26,96.73999786376952,96.77999877929688,94.9499969482422,96.0,2495600.0,0.0397678085966644,3.4634207612649566,0.24749110115971507,58.73229495276246,55.03461652004843,-4.52500302187822,-5.123395279698784,-1.6791928039192214,4.4096362182488065,8.910938266174773,3.7399978637695312,-0.817833228955493,4.837997436523423,0.46339699641536924,9.212597876631477,2.6506972164693963,7.02529765657745,-7.709999084472642,99.4838591544857,40.04492766297728,2.187300220054024,6,-3.834999084472642,-0.47499847412107954,3.092500686645522,3.4150047302246236,-6.769996643066392,2,-0.01333472135635061,-1.3106764474226753,93.04000091552734,-1.5422227647569444,91.16999816894531,3.8837316584162807,89.7300033569336,-0.01333472135635061
6034,2024-06-27,96.05999755859376,96.93000030517578,95.51000213623048,96.05999755859376,1787900.0,-0.007029153609589001,-1.5818363411893372,0.0,57.07731943042475,56.56310389730213,-3.7467655447150605,-4.143924282435151,-0.8379718282245818,5.097078448466789,8.5075241830227,1.4199981689452983,-0.22346012972600704,3.8329971313476676,-0.7688977988976973,8.434892061593033,1.5320496662249923,6.133944596470343,-6.874998779296888,88.98730913238367,32.44165241478187,2.3009474651226802,6,-3.079998016357436,-1.3249969482422017,3.772500991821275,4.095005035400376,-8.14999389648439,3,-0.036123269923950874,3.4634207612649566,96.73999786376952,-1.3106764474226753,93.04000091552734,-1.5422227647569444,91.16999816894531,-0.036123269923950874
6035,2024-06-28,95.58000183105469,96.31999969482422,95.0,95.3000030517578,1954900.0,-0.004996832601898538,-1.999982660563185,100.0,55.33672859538037,56.38488627911317,-3.0637893921600323,-3.453498326935275,-0.18353493708656288,5.552421006025696,8.270834971167734,1.3199996948242188,0.22198620285482207,3.107001495361331,-1.6650585466287993,7.879061537351461,0.7209714743662659,5.493031516356396,-6.0852029907226495,82.51297589823258,28.941242636558876,2.386030020995068,6,-2.6000022888183594,-1.5450019836425781,4.749996185302734,4.575000762939453,-8.910003662109375,4,-0.046034750382786815,-1.5818363411893372,96.05999755859376,3.4634207612649566,96.73999786376952,-1.3106764474226753,93.04000091552734,-0.046034750382786815
6036,2024-07-01,96.45999908447266,96.76000213623048,95.94000244140624,96.43000030517578,1624500.0,0.009206918147725451,1.6031534586320209,0.10713896457765124,57.029335434994984,56.665141985134994,-3.720510031295504,-3.950881844896543,-0.9577977823372379,4.545657470343627,7.844225288220211,1.1800003051757955,0.6477091392723224,3.6154987335205107,-1.1847490679640913,8.415746535005113,1.2153748327782097,6.015622634262812,-6.6677921855468725,93.21787590179329,42.588166204722754,2.400123900742299,7,-3.479999542236328,-3.654998779296875,3.872499465942383,3.6950035095214844,-8.739997863769531,0,-0.04986520427375807,-1.999982660563185,95.58000183105469,-1.5818363411893372,96.05999755859376,3.4634207612649566,96.73999786376952,-0.04986520427375807
6037,2024-07-02,93.95999908447266,96.1500015258789,93.36000061035156,96.1500015258789,1305200.0,-0.02591747899365704,1.5479432011370922,-73.0030518819939,53.65151914655963,56.658344607408345,-1.1029096453704028,-1.0602546190885391,1.5885060526766637,6.91951311921774,7.092968967861828,3.0999984741210938,0.9041542562807905,0.8329986572265682,-3.4843542361397795,5.150351550592916,-1.3256777894566056,2.991675103909742,-3.8822804492968714,16.806681384062045,-31.80510569091588,2.1586764466831734,7,-0.9799995422363281,-1.7099990844726562,5.979999542236328,6.195003509521484,-4.349998474121094,1,-0.019689213411527295,1.6031534586320209,96.45999908447266,-1.999982660563185,95.58000183105469,-1.5818363411893372,96.05999755859376,-0.019689213411527295
6038,2024-07-03,95.91999816894531,96.62000274658205,95.44000244140624,95.58000183105469,484300.0,0.020859930859626452,-2.8064825753100178,-0.15524929628494188,57.845196548892424,57.189899128112984,-2.4961005890705934,-2.5824437914383225,-0.3456249458996723,4.869832038247807,6.247670177645761,2.660003662109389,0.9154535258540903,2.430997848510742,-1.5144710749613637,6.376466771982848,0.45826338677468925,4.403732310246795,-5.568188266969528,71.70862121655729,19.415482477804503,1.9727344617360514,7,-2.9399986267089844,-3.6699981689453125,2.75,4.235004425048828,-5.55999755859375,2,-0.050250206284769505,1.5479432011370922,93.95999908447266,1.6031534586320209,96.45999908447266,-1.999982660563185,95.58000183105469,-0.050250206284769505
6039,2024-07-05,91.95999908447266,94.16000366210938,91.2699966430664,93.1999969482422,2061700.0,-0.04128439491312175,-1.2061099155817117,-3.6470918229961824,49.39704228711623,56.852464670701806,1.7112664856704924,1.2701971149873117,3.6531105915033493,8.68539485348387,6.922199817113082,4.650001525878906,0.8902563816386646,-1.4195011138915987,-5.409041663225608,2.5700394354424105,-3.4142713885586033,0.5752691607754059,-1.3450615663688694,12.568337905406688,-42.97347843021563,1.9947702746670073,7,1.1100006103515625,0.29000091552734375,6.534999847412109,7.220001220703125,-2.4099960327148438,4,-0.021639820395621734,-2.8064825753100178,95.91999816894531,1.5479432011370922,93.95999908447266,1.6031534586320209,96.45999908447266,-0.021639820395621734
6040,2024-07-08,91.7300033569336,92.1999969482422,90.61000061035156,91.37999725341795,1692700.0,-0.002501040994223991,1.4651234312345167,-0.2822634729802148,48.184674582639985,55.59851668672798,2.5197786983279826,1.4011228040369446,3.889342936608273,8.74531752477263,7.712588175743688,1.5899963378906392,1.0205450073423208,-1.5409969329834041,-5.588544185605514,2.5065503196387056,-3.564770559294459,0.4827766933276507,5.1999969482421875,18.211422255248422,-37.57471223466368,2.0237736263110553,7,1.7349967956542969,0.5199966430664062,6.4949951171875,7.024997711181641,-2.2600021362304688,0,-0.04164395023469136,-1.2061099155817117,91.95999908447266,-2.8064825753100178,95.91999816894531,1.5479432011370922,93.95999908447266,-0.04164395023469136
6041,2024-07-09,93.54000091552734,94.0999984741211,92.08999633789062,92.4499969482422,1768700.0,0.019731794313260886,-1.2209904696068554,3.114242741302475,52.224533424864994,54.38651604484842,1.2083961112629709,-0.46085629272138817,2.1035189220186226,6.829132078359123,8.389079192124239,2.3699951171875,1.1589002129948938,0.2870006561279297,-3.751961505518537,4.325962817774396,-1.7324804246952965,2.306481736951156,3.263599395751953,48.752067615960925,-7.040943039116577,2.019481080823232,7,0.22999954223632812,-1.2900009155273438,4.68499755859375,5.1100006103515625,-5.840003967285156,1,-0.07344454435900727,1.4651234312345167,91.7300033569336,-1.2061099155817117,91.95999908447266,-2.8064825753100178,95.91999816894531,-0.07344454435900727
6042,2024-07-10,90.12999725341795,91.58000183105469,90.08999633789062,91.01000213623048,2025500.0,-0.03645503130996164,-2.1041564014940795,-0.8073409906978087,49.024199076729374,53.307838725289194,4.651344587885987,2.7739721135396707,5.438285238716745,10.064618356101036,9.155072071133743,3.4500045776367188,1.3846420786308613,-2.9215026855468835,-7.166777901977639,1.323772530883872,-5.044140293762254,-0.7988650773315129,6.549731063842785,0.6125708463943992,-56.04962942011593,2.122637608215375,7,3.3800010681152486,2.1200027465820455,7.2000026702881,8.220005035400405,-0.05999755859373579,2,-0.026739111352002576,-1.2209904696068554,93.54000091552734,1.4651234312345167,91.7300033569336,-1.2061099155817117,91.95999908447266,-0.026739111352002576
6043,2024-07-11,91.81999969482422,92.94000244140624,91.04000091552734,91.1999969482422,1210100.0,0.01875072110181586,-3.042578749584003,-0.7045446663891968,50.54903658963216,52.582473965201125,2.4474189907534623,1.0703254918755363,3.6704999470175608,8.204641284914288,9.599816929278953,2.8100051879882812,1.432687173091125,-1.1880001068115291,-5.466570578162916,3.0905703645398575,-3.3272853424872295,0.9512851288641713,4.5961393432617115,42.50614849361906,-14.156826189573074,2.1392852356756937,7,1.6049995422363281,0.720001220703125,4.274999618530273,6.060001373291016,-1.9099960327148438,3,-0.024068820429295146,-2.1041564014940795,90.12999725341795,-1.2209904696068554,93.54000091552734,1.4651234312345167,91.7300033569336,-0.024068820429295146
6044,2024-07-12,92.87999725341795,93.52999877929688,91.93000030517578,92.63999938964844,1239100.0,0.011544299304255823,1.0779188609419819,0.38709161385588947,56.13555900584195,52.671232899696854,0.9933638127108821,0.007565392994436593,2.645304791274384,6.979586309590118,10.00213556035189,1.7099990844726562,1.2819175377713776,-0.1260025024414233,-4.404783574154848,4.152778569272002,-2.2653930382981287,2.013388033415282,3.283096076660158,69.5760456165248,7.707415571189898,2.139390535856712,7,0.5450019836425923,0.10000228881837359,2.865001678466811,5.00000381469728,-0.32999420166015625,4,-0.02713174760536141,-3.042578749584003,91.81999969482422,-2.1041564014940795,90.12999725341795,-1.2209904696068554,93.54000091552734,-0.02713174760536141
6045,2024-07-15,93.73999786376952,94.3499984741211,92.30999755859376,92.37000274658205,2050800.0,0.009259266104467034,-1.7382461673955005,5.708363798200938,55.12156407219494,52.45925830383018,-0.173315438353157,-0.7731497333570445,1.8130867071275958,5.959769550310128,10.188583368692811,2.0400009155273295,0.968493599241782,0.6584983825683395,-3.6159156819023366,4.9329124470390155,-1.4787086496669986,2.7957054148036775,2.1801715866210998,85.68074402677776,22.048920499474733,2.137207032235339,7,-0.3849983215331889,-0.7599983215331889,1.3900012969970845,3.715000152587905,-3.519996643066392,0,-0.04469804680496092,1.0779188609419819,92.87999725341795,-3.042578749584003,91.81999969482422,-2.1041564014940795,90.12999725341795,-0.04469804680496092
6046,2024-07-16,92.97000122070312,93.16999816894531,91.87000274658205,92.91999816894531,1207400.0,-0.008214173891761933,4.777796615916658,0.036498708010336674,49.854106407710184,52.037323555069136,0.05538787839560655,0.032372973429261265,2.4435583027817245,6.5758254279654125,10.1850849848676,1.8699951171874716,0.6843355294443256,-0.1329982757568331,-4.400263891715554,4.1342673402018875,-2.2666310837362005,2.0006345322225343,2.716961305187496,67.60571452109455,6.804348733630519,2.1336328079793616,7,0.3849983215332031,0.009998321533203125,1.237497329711914,4.484996795654297,-0.3800048828125,1,-0.037646552157090896,-1.7382461673955005,93.73999786376952,1.0779188609419819,92.87999725341795,-3.042578749584003,91.81999969482422,-0.037646552157090896
6047,2024-07-17,92.94000244140624,93.8499984741211,92.41999816894531,93.37999725341795,639100.0,-0.0003226716026998311,1.0724683351853574,-8.799359169972536,40.649610401215604,50.126702871993935,-0.08327258410487559,0.1047595350186441,2.199598412966381,6.4190102720775,10.139373630844279,1.4300003051757812,0.4382737423927381,-0.18649711608888708,-4.444251067890818,4.071256835713044,-2.3153740919898524,1.9423798598120783,2.5230814369643895,57.40190112666145,1.431911081900246,2.1288769759009676,7,-0.7200050354003764,0.039997100830092336,1.3324966430664205,4.514995574951186,-10.690002441406236,2,-0.05638051813553158,4.777796615916658,92.97000122070312,-1.7382461673955005,93.73999786376952,1.0779188609419819,92.87999725341795,-0.05638051813553158
6048,2024-07-18,92.55999755859376,93.22000122070312,92.20999908447266,93.18000030517578,1267700.0,-0.00408871177996839,1.8857015182395833,1.4091137660175501,41.258736461818714,49.2224466691831,-0.2570364496427686,0.671180598703927,2.332976363016897,6.611128613302711,9.42689198092879,1.0100021362304688,0.0462535884070121,-0.663002014160142,-4.767233004209842,3.4412289758895582,-2.715117509184992,1.389113480864708,2.6881628181576644,27.822419383617852,-22.98088036046831,2.0521154950248484,7,-0.34000015258790484,0.4200019836425639,1.7425022125243999,4.895000457763658,-10.479995727539077,3,-0.02690144694735208,1.0724683351853574,92.94000244140624,4.777796615916658,92.97000122070312,-1.7382461673955005,93.73999786376952,-0.02690144694735208
6049,2024-07-19,91.3499984741211,91.87999725341795,90.61000061035156,91.26000213623048,1387600.0,-0.013072592009379602,1.2087015365019007,-0.14515474066324258,39.80721707896665,48.29161805766384,0.9580875562133713,1.967898251611956,3.4361362674129623,7.64297914403015,8.971544990102686,1.9499969482422017,-0.15334807434319941,-1.8640010833740206,-5.984620441951364,2.256618275203323,-3.924310762662685,0.196308595914644,3.691835341075901,19.786050439710408,-25.89059074037405,2.060309679288669,7,0.8699989318847656,1.6300010681152344,2.9525012969970703,6.104999542236328,-8.860000610351562,4,-0.015763490268909663,1.8857015182395833,92.55999755859376,1.0724683351853574,92.94000244140624,4.777796615916658,92.97000122070312,-0.015763490268909663
6050,2024-07-22,93.4800033569336,94.5,93.13999938964844,93.13999938964844,1183900.0,0.023316966813260676,-6.999910243464602,3.7779755849446452,43.22728243741122,47.29192350350231,-1.0030564465300245,0.1404390468461969,1.2315117296202232,5.255028984229867,7.821499104651429,3.1500015258789062,-0.5844083290714934,0.0785037994384794,-3.701834448101863,3.858842046978822,-1.8116653243316847,1.9686729232086435,1.3637569591711411,73.77900249083099,32.706710679667495,1.890169123770169,7,-1.1850051879882812,-0.5000038146972656,0.8224964141845703,3.974994659423828,-9.950004577636719,0,-0.009948655025447395,1.2087015365019007,91.3499984741211,1.8857015182395833,92.55999755859376,1.0724683351853574,92.94000244140624,-0.009948655025447395
6051,2024-07-23,93.3499984741211,93.37999725341795,90.88999938964844,91.36000061035156,1936800.0,-0.0013907239852795072,1.4292716331034783,5.852866599349265,48.44625456286651,47.227707446406434,-1.0089384081362596,0.4660317064930837,1.2238852407957381,5.137445664252169,7.566264627177111,2.5900039672851562,-0.5352648217159128,-0.16050109863280682,-3.792739233087488,3.4717370358218744,-1.9766201658601403,1.6556179685945267,1.3036112828550728,70.43697413066076,25.20901631666579,1.8161190672273384,7,-0.7949981689453125,-0.3699989318847656,0.9525012969970703,4.104999542236328,-12.979995727539062,1,-0.03352969796015237,-6.999910243464602,93.4800033569336,1.2087015365019007,91.3499984741211,1.8857015182395833,92.55999755859376,-0.03352969796015237
6052,2024-07-24,94.43000030517578,96.18000030517578,93.88999938964844,95.41999816894531,1478700.0,0.011569382417869978,-1.2125615972342518,-0.4974868977468342,46.02667398003175,46.725222712006385,-1.5811105271966,-0.5317590811841342,0.014674546644656061,3.8832390022081427,7.647211973587457,2.8300018310546875,-0.3981480037024312,0.8500007629394588,-2.797492638977957,4.4974941648568745,-0.973745938019249,2.6737474638981666,-4.340003967285156,68.58168589082432,25.600265899498098,1.8237467009587096,7,-1.0349998474121094,-1.4500007629394531,0.017499923706054688,3.0249977111816406,-13.900001525878906,2,-0.019485375000939276,1.4292716331034783,93.3499984741211,-6.999910243464602,93.4800033569336,1.2087015365019007,91.3499984741211,-0.019485375000939276
6053,2024-07-25,95.4499969482422,96.86000061035156,95.25,95.41000366210938,1686900.0,0.010801616433019579,-7.944432670707413,-0.04039734588976551,61.037307775272225,47.26986146416532,-2.270845542671978,-1.7427039136997138,-1.1562908910056393,2.6521646296775714,7.634640915820068,2.4300003051757812,-0.48220571176258886,1.934497451782235,-1.5181318847691188,5.387126788333589,0.20818278350655817,3.660812120057912,-5.238200531005873,77.43994140625023,29.34694277763529,1.7263146682756774,7,-1.7149963378906392,-2.4699974060058736,-0.5099964141845845,2.00500106811522,-15.009994506835952,3,-0.13829227208252193,-1.2125615972342518,94.43000030517578,1.4292716331034783,93.3499984741211,-6.999910243464602,93.4800033569336,-0.13829227208252193
6054,2024-07-26,92.58999633789062,93.20999908447266,91.22000122070312,92.27999877929688,1851800.0,-0.02996333893967973,1.5677341235073488,7.7512399847358955,52.33186689610003,46.959895111265865,0.6075865943285663,0.8896147657467424,1.54379700203188,5.308020962928367,7.697409765268731,4.229995727539077,-0.27074709187544954,-0.7520030975341854,-4.0094843534129865,2.5054781583446157,-2.380743725473593,0.8767375304052223,-2.1122717529296864,28.475654952076678,-22.43064948961968,1.6287406279394023,7,1.1450042724609375,0.3900032043457031,2.172504425048828,4.865001678466797,-14.589996337890625,4,-0.11351112347473902,-7.944432670707413,95.4499969482422,-1.2125615972342518,94.43000030517578,1.4292716331034783,93.3499984741211,-0.11351112347473902
6055,2024-07-29,91.18000030517578,91.4800033569336,90.47000122070312,90.75,1906300.0,-0.015228384150370977,-1.0404127588412544,1.387108682811577,43.458981450937614,46.249325671624476,1.8061996044177135,2.05861864720427,2.770330347449516,6.550544481783135,7.998632768695689,2.1199951171875,-0.2530744919694712,-1.9419990539550724,-5.157118253640277,1.2731201457301324,-3.549558653797675,-0.33443945411247,5.680000305175781,11.111097844904782,-38.412547584132994,1.6075595998426038,7,2.4850006103515625,1.7999992370605469,3.582500457763672,6.274997711181641,-11.620002746582031,0,-0.09530601461198906,1.5677341235073488,92.58999633789062,-7.944432670707413,95.4499969482422,-1.2125615972342518,94.43000030517578,-0.09530601461198906
6056,2024-07-30,91.6500015258789,92.1999969482422,89.83999633789062,91.0500030517578,2187600.0,0.005154652545843907,1.7764887510602385,1.3953442983623758,55.033124695582266,47.847493926554115,1.2619756628457708,1.2751665033059254,1.9428487199075448,5.951786048082525,8.103703557595084,2.3600006103515767,-0.48369177171606736,-1.2314979553222685,-4.095739973283557,1.63274406263902,-2.6636189643029127,0.20062305365837574,5.0821990966796875,25.783533994257308,-28.690778542616616,1.4321210089806473,7,1.6999969482421875,1.4199981689453125,3.017498016357422,5.804996490478516,-13.080001831054688,1,-0.08859795538889559,-1.0404127588412544,91.18000030517578,1.5677341235073488,92.58999633789062,-7.944432670707413,95.4499969482422,-0.08859795538889559
6057,2024-07-31,92.11000061035156,93.7300033569336,91.63999938964844,93.12000274658205,1343600.0,0.0050190843078465885,-1.143588780512616,-1.6833411746754159,51.04542486698068,48.934903749349886,0.7508156178129184,0.705642518969114,1.0988430976545516,5.327992374595269,8.350728235960256,2.0900039672851562,-0.7464278738620322,-0.6789989471435547,-3.515949329755699,2.15795143546859,-2.097474138449627,0.7394762441625176,4.3465118408203125,32.336223517213945,-22.67494233127119,1.4184751913060705,7,1.2399978637695312,1.2749977111816406,2.3074989318847656,5.344997406005859,-14.529998779296875,2,-0.1274562782105786,1.7764887510602385,91.6500015258789,-1.0404127588412544,91.18000030517578,1.5677341235073488,92.58999633789062,-0.1274562782105786
6058,2024-08-01,91.0999984741211,92.11000061035156,90.80999755859376,91.41999816894531,1110600.0,-0.010965173483203361,-1.8888907726868736,0.3168307108918774,43.56006571654446,49.35188693130297,1.7119693320385494,1.408228114288903,1.7129220322876506,6.165546238105094,8.845441445017718,1.3000030517577983,-0.8255351644237976,-1.4480010986328153,-3.9660336639712312,1.0700314667056006,-2.7070173813020233,-0.1889848159636074,5.091853332519534,32.390741971988994,-19.919744127333296,1.2590162826692088,8,2.25,2.2849998474121094,3.2775001525878906,6.354999542236328,-13.540000915527344,3,-0.11602634326966377,-1.143588780512616,92.11000061035156,1.7764887510602385,91.6500015258789,-1.0404127588412544,91.18000030517578,-0.11602634326966377
6059,2024-08-02,89.97000122070312,90.1500015258789,89.33000183105469,89.83000183105469,1309200.0,-0.012403921760097192,2.279998779296875,-0.43749850988245953,36.62173320951596,48.61793701709239,2.9341893343797665,2.510194615910848,2.6136494775931283,7.089545486757288,8.337297162652858,1.7699966430664062,-0.7045559272727075,-2.4784984588623047,-5.2398728060256445,0.28287588830103516,-3.8591856324439675,-1.0978112852806419,5.967776367187497,14.545435629606896,-32.15827182288274,1.3806871735816697,8,3.125,3.1599998474121094,4.614997863769531,7.484996795654297,-13.550003051757812,4,-0.10592418194948194,-1.8888907726868736,91.0999984741211,-1.143588780512616,92.11000061035156,1.7764887510602385,91.6500015258789,-0.10592418194948194
6060,2024-08-05,87.91000366210938,88.5,86.62999725341797,87.5,2243400.0,-0.02289649361613788,1.3522101303237941,2.928610354223433,33.55007817894648,46.96280630776794,4.605287615199941,4.5000538943956485,4.433121336588528,8.906961306494566,7.871415775451612,3.3400039672851562,-0.6288892072272603,-4.347496032714844,-7.767921786637842,-0.9270702787918452,-6.05770890967635,-2.6372831557533374,7.631307380371098,18.0282437793624,-24.956165925762782,1.7102128769615021,8,3.8349952697753906,3.8349952697753906,5.94749641418457,9.544994354248047,-9.740005493164062,0,-0.11272896427350221,2.279998779296875,89.97000122070312,-1.8888907726868736,91.0999984741211,-1.143588780512616,92.11000061035156,-0.11272896427350221
6061,2024-08-06,86.66999816894531,87.44000244140625,86.01000213623047,86.33999633789062,2068600.0,-0.014105396900336187,-1.8889180024660912,0.8048753256419799,31.103074473691777,45.304628584841275,5.36195339100648,5.479946286215693,5.529934402026015,9.878584897308542,8.072799909179576,1.9000015258789062,-0.4508823856662758,-5.244001388549805,-9.41879418239111,-1.069208594708499,-7.3313977854704575,-3.156604991629152,8.158407770410165,8.549170056410075,-31.26437553251104,2.0873963969206506,8,4.765003204345703,4.765003204345703,6.837501525878906,10.78499984741211,-9.489997863769531,1,-0.08203531510975781,1.3522101303237941,87.91000366210938,2.279998779296875,89.97000122070312,-1.8888907726868736,91.0999984741211,-0.08203531510975781
6062,2024-08-07,87.72000122070312,88.66999816894531,87.30999755859375,87.54000091552734,1623600.0,0.012114954124160082,-3.2499552970066876,0.5454524437046284,35.979161067654914,42.52039006177268,3.643158104093729,4.469277133174273,4.48332109886843,8.60190217494096,7.627675682813074,2.0,-0.49496177417557874,-4.073498535156247,-8.590223115129675,0.4432260448171803,-6.331860825142954,-1.8151362451695405,6.2265643383398555,28.03277888883469,-12.748254887649757,2.2583622899867106,8,2.1500015258789062,3.7150001525878906,5.17249870300293,9.734996795654297,-10.400001525878906,2,-0.10430918146999957,-1.8889180024660912,86.66999816894531,1.3522101303237941,87.91000366210938,2.279998779296875,89.97000122070312,-0.10430918146999957
6063,2024-08-08,89.61000061035156,89.7300033569336,87.5999984741211,87.87999725341797,1838500.0,0.021545820375597158,1.1624317908083637,9.611113465858518,45.15051034837055,41.722461556469405,0.9360759551869364,2.535202119313155,2.595854410662966,6.503492337014336,7.481428261827798,2.1300048828125,-0.6524564409237996,-2.0729991912841825,-6.693925639698179,2.547927257129814,-4.383462415491181,0.2374640329228157,3.5429086064101654,86.95649770196707,41.721984176214036,2.3104632242070005,8,0.26000213623046875,1.8250007629394531,3.0049991607666016,7.844997406005859,-12.830001831054688,3,-0.13424839523890364,-3.2499552970066876,87.72000122070312,-1.8889180024660912,86.66999816894531,1.3522101303237941,87.91000366210938,-0.13424839523890364
6064,2024-08-09,90.36000061035156,90.62000274658205,89.19999694824219,89.80000305175781,1110100.0,0.008369601549956585,1.6296359089560033,0.3236973826376486,40.57970480333815,41.40254192895836,-0.1827308141159989,1.6724792249248708,1.9097023652531817,5.566008812883169,7.415821904896413,1.420005798339858,-0.8453870814538078,-1.1969993591308565,-5.817925917035623,3.42392719877391,-3.50746263808324,1.1134639198215268,2.078617898357038,94.3600411755552,50.557734948355005,2.3104632789523833,8,-0.48999786376953125,1.0750007629394531,2.2549991607666016,7.094997406005859,-13.340003967285156,4,-0.14165563263942094,1.1624317908083637,89.61000061035156,-3.2499552970066876,87.72000122070312,-1.8889180024660912,86.66999816894531,-0.14165563263942094
6065,2024-08-12,89.55000305175781,90.4800033569336,89.54000091552734,90.47000122070312,1468600.0,-0.008964116347083717,1.0,-1.6428610354223434,38.97913024006488,39.618764767234204,0.41542238584162305,2.2688006374954455,2.7399901325756275,6.186060874068687,7.611431920731252,0.94000244140625,-1.4886700602002065,-1.7974971771240291,-6.381481302645881,2.7864869483978225,-4.089489239884955,0.4944948856368967,2.245753819702969,76.7895975453541,34.8545523934228,2.291992062760924,8,0.31999969482421875,1.8849983215332031,3.109996795654297,7.904994964599609,-12.850006103515625,0,-0.14662204841270265,1.6296359089560033,90.36000061035156,1.1624317908083637,89.61000061035156,-3.2499552970066876,87.72000122070312,-0.14662204841270265
6066,2024-08-13,89.47000122070312,89.80999755859375,89.0,89.5999984741211,1003700.0,-0.0008933760840683647,1.9454701826908405,0.14130164364022357,34.72906484939229,37.80583587639104,0.17173049420851783,2.1851822921793627,2.8923188530455377,6.043226324231995,7.744598075048143,0.80999755859375,-1.8028367333060515,-1.7024990081787053,-6.292908180553894,2.8879101641964837,-3.9977035943662997,0.5927055780088892,1.7471801772346254,65.25680593939339,25.589746880175056,2.2952045861875976,8,-0.4099998474121094,1.9650001525878906,3.3874988555908203,7.984996795654297,-10.010002136230469,1,-0.12629935059331399,1.0,89.55000305175781,1.6296359089560033,90.36000061035156,1.1624317908083637,89.61000061035156,-0.12629935059331399
6067,2024-08-14,87.69999694824219,88.25,86.98999786376953,87.04000091552734,1459800.0,-0.01978321502527669,-2.3157857752346533,-5.076999823933329,27.192473530634743,35.987214522401075,1.3973345340327086,3.7339308843583723,4.7387849769563815,7.586940840073538,8.31346262996103,2.4800033569335938,-1.8786736740657375,-3.210503005981451,-7.971145373982523,1.550139362019621,-5.590824189981987,-0.830181821980915,2.9964665235248304,19.559177119413448,-14.696605394376547,2.3803211840005347,8,0.6150054931640625,3.735004425048828,5.310003280639648,9.755001068115234,-8.799995422363281,2,-0.1199543558624635,1.9454701826908405,89.47000122070312,1.0,89.55000305175781,1.6296359089560033,90.36000061035156,-0.1199543558624635
6068,2024-08-15,90.06999969482422,90.26000213623048,88.54000091552734,88.7300033569336,1380000.0,0.027023977526256182,-1.0000000000000164,2.0303096859213707,42.36365006711552,36.62520528435659,-1.2674213574109245,1.230929421592208,2.462432079193775,5.023209080362818,8.598176129234218,2.5600051879882955,-2.1939358718811093,-0.7160003662109347,-5.424967036012447,3.9929663035905776,-3.070483701111698,1.6384829686898286,-4.05999755859375,84.84842115882537,47.801764606348556,2.3544833349007575,8,-1.7549972534179688,1.3650016784667969,2.809999465942383,7.384998321533203,-9.580001831054688,3,-0.1415565675940894,-2.3157857752346533,87.69999694824219,1.9454701826908405,89.47000122070312,1.0,89.55000305175781,-0.1415565675940894
6069,2024-08-16,89.91000366210938,90.41000366210938,88.81999969482422,88.9000015258789,1802600.0,-0.0017763520956693979,-1.7179420299305532,0.753734997380947,45.83607866327071,37.9903164492815,-1.2480799245733039,1.346551674108639,2.5398081820962375,5.018513253064782,8.382517608160938,1.5900039672851562,-2.49926954200906,-0.8039966583251896,-5.5206823800943425,3.9126890634439633,-3.162339519209766,1.5543462025593868,-3.8150015258789125,83.66765622745615,41.54998176797183,2.358342860884575,8,-1.595001220703125,1.5249977111816406,3.0724964141845703,7.544994354248047,-2.9300003051757812,4,-0.14603497217235528,-1.0000000000000164,90.06999969482422,-2.3157857752346533,87.69999694824219,1.9454701826908405,89.47000122070312,-0.14603497217235528
6070,2024-08-19,92.5500030517578,92.9499969482422,90.1999969482422,90.1999969482422,1586500.0,0.029362688044923146,-1.3404194532822826,2.3267337951247233,52.583241177694276,40.37700163861511,-3.5321185956306493,-1.440551180862883,-0.14577807750323757,2.217282399517188,8.906561556915218,3.0399932861328267,-2.556371711753485,1.8825027465820199,-2.736695820117461,6.501701313281501,-0.42709653676772064,4.19210202993176,-6.282400854492181,93.28869198106942,47.07638755004731,2.3095992833497423,8,-2.580005645751939,-1.1150016784667827,0.6524963378906392,4.904994964599624,-5.660003662109361,0,-0.1678012522593475,-1.7179420299305532,89.91000366210938,-1.0000000000000164,90.06999969482422,-2.3157857752346533,87.69999694824219,-0.1678012522593475
6071,2024-08-20,90.22000122070312,91.41000366210938,89.8499984741211,91.04000091552734,1475200.0,-0.025175599721500186,1.0,-0.34893513408220667,45.10109239908557,41.39054956432963,-0.7214613178208111,0.6776810535395583,2.11062215624834,4.378371645417104,8.77760743689592,2.7000045776367045,-2.465952073085731,-0.29099922180175497,-4.736347896948402,4.154349453344892,-2.5136735593750785,1.9316751157715686,-3.551455338378915,54.19469552182622,5.9699226139230035,2.2226743375733253,8,-0.2500038146972656,1.2150001525878906,2.947498321533203,7.234996795654297,0.9099960327148295,1,-0.1498559531094137,-1.3404194532822826,92.5500030517578,-1.7179420299305532,89.91000366210938,-1.0000000000000164,90.06999969482422,-0.1498559531094137
6072,2024-08-21,92.58999633789062,92.68000030517578,90.56999969482422,90.87000274658205,1435100.0,0.026269065452457996,1.2210514903407927,-2.0975539407698074,53.60774274496359,42.33024205283997,-2.601584252880116,-1.9365166849579651,-0.315334441764918,1.855043307347401,9.23524732556409,2.4599990844726562,-2.0680914502113694,2.1709960937500057,-2.0005800639269467,6.342572251426958,0.08520801491152952,4.256784172588482,-5.544563391611334,91.83671350992225,39.89021556702933,2.0857880788384753,8,-2.6199989318847656,-1.1549949645996094,0.5775032043457031,4.865001678466797,0.9900054931640625,2,-0.14180794656803308,1.0,90.22000122070312,-1.3404194532822826,92.5500030517578,-1.7179420299305532,89.91000366210938,-0.14180794656803308
6073,2024-08-22,82.25,85.69999694824219,80.83000183105469,85.43000030517578,7253800.0,-0.11167509176862545,1.6182814554120597,-1.8488442754931556,37.073005587905385,41.94060880668077,7.358420299745063,7.761816839974884,9.89478473331863,12.056026842964215,10.017680664672415,11.759994506835938,-1.7274609389892248,-7.50900039672851,-12.437315310348296,-2.5806854831087236,-9.97315785353841,-5.04484293991861,10.699996948242202,11.716161229566797,-43.104013826439214,2.4641574568098936,8,4.6399993896484375,6.595001220703125,10.349998474121094,15.204998016357422,11.260002136230483,3,-0.04072946473095551,1.2210514903407927,92.58999633789062,1.0,90.22000122070312,-1.3404194532822826,92.5500030517578,-0.04072946473095551
6074,2024-08-23,82.08000183105469,82.5199966430664,80.62999725341797,82.37000274658203,3422900.0,-0.0020668470388487403,5.406900208195937,0.09119524770338452,39.57811659525531,42.00716284614637,6.962573417463233,7.487973313245405,9.92283797601553,12.114311299521091,10.517905452725884,1.8899993896484375,-1.5496970683117297,-7.153498840332034,-12.97177945438122,-1.3352182262828478,-10.06263914735662,-4.244358533307448,10.627595214843765,11.769517967162626,-45.73396159346218,2.909140307024592,8,4.709995269775391,6.664997100830078,10.519996643066406,15.374996185302734,14.55999755859375,4,-0.019371392931470277,1.6182814554120597,82.25,1.2210514903407927,92.58999633789062,1.0,90.22000122070312,-0.019371392931470277
6075,2024-08-26,82.48999786376953,82.58999633789062,81.27999877929688,81.48999786376953,1872400.0,0.004995078259851127,1.1833348168304871,-3.4482649759280206,42.29918648815264,42.8482874726753,6.085783781513328,6.739079712148211,9.394978608193611,11.595448212182731,10.849043077169043,1.30999755859375,-1.7076611581586576,-6.309002685546872,-12.776883024308631,0.158877653214887,-9.542942854927745,-3.0750625161659997,9.734495190429698,15.435685803251578,-46.26660622494153,3.2339401693808774,8,4.299999237060547,6.255001068115234,10.110000610351562,14.96500015258789,21.77000427246095,0,0.05443090810329765,5.406900208195937,82.08000183105469,1.6182814554120597,82.25,1.2210514903407927,92.58999633789062,0.05443090810329765
6076,2024-08-27,83.52999877929688,84.33999633789062,83.08000183105469,83.63999938964844,1328900.0,0.01260760022378582,-1.4950521974286535,-0.1100006103515625,42.27791366772948,44.524447487908056,4.5981261035732786,5.332982345943961,8.236775495580702,10.462380222783608,11.226401395433108,1.8499984741210938,-1.8388398589826522,-4.863001632690427,-11.591518513415437,1.8655152480345834,-8.227260073052932,-1.4987431923279217,8.230714442871104,24.066396609383965,-40.1642288401106,3.3642584403625033,8,3.259998321533203,5.215000152587891,9.107500076293945,13.924999237060547,17.93000030517578,1,0.04022507673236486,1.1833348168304871,82.48999786376953,5.406900208195937,82.08000183105469,1.6182814554120597,82.25,0.04022507673236486
6077,2024-08-28,80.37000274658203,83.23999786376953,80.30000305175781,82.63999938964844,1806600.0,-0.0378306725594979,-1.4398337359085485,20.636218615619363,33.73239026091197,43.5654186205521,7.385703498000623,7.9773539621459975,11.241669472616351,13.498333051370821,12.2954720447092,3.2299957275390625,-1.9747943215290462,-7.435997772216794,-14.8160203907794,-0.05597515365418815,-11.126009081498097,-3.745986462935491,10.945481836835953,1.2962921100668563,-57.578660600322735,3.6900113092813047,8,6.254997253417969,8.209999084472656,12.397497177124023,17.08499526977539,21.959999084472656,2,0.1338807283703063,-1.4950521974286535,83.52999877929688,1.1833348168304871,82.48999786376953,5.406900208195937,82.08000183105469,0.1338807283703063
6078,2024-08-29,80.52999877929688,81.5,80.47000122070312,81.19000244140625,1854100.0,0.0019907431535037823,-1.6410266442349075,0.2907509419123257,32.326486717821936,42.06435284883557,6.403547595281054,7.362349502327433,10.984550586425286,13.21125048649958,13.189625823261444,1.1299972534179688,-2.0626097400497656,-6.747501754760748,-14.631009121355746,1.1360056118342499,-10.68925543805824,-2.805748071463256,10.124556912221493,5.692973013804695,-46.681882404507725,3.941753683297498,8,6.095001220703125,8.050003051757812,12.657501220703125,16.924999237060547,19.020004272460923,3,0.16205144976498853,-1.4398337359085485,80.37000274658203,-1.4950521974286535,83.52999877929688,1.1833348168304871,82.48999786376953,0.16205144976498853
6079,2024-08-30,80.44000244140625,81.80999755859375,80.18000030517578,81.80999755859375,1863200.0,-0.0011175504688293314,1.3795665151920165,2.075738660008323,33.18566450129521,39.9090665514579,5.597604173759549,7.063947346708659,10.945361664505853,13.114066643143815,13.692623697824018,1.6299972534179688,-1.870195604778715,-6.360998153686523,-14.69825500760193,1.9762587002288825,-10.52962658064422,-2.1923697267288276,9.593280091726484,6.2500573122130945,-41.25870411033953,4.168628426957703,8,5.989997863769531,6.5149993896484375,12.917497634887695,17.014995574951172,13.989997863769531,4,0.1624813438356696,-1.6410266442349075,80.52999877929688,-1.4398337359085485,80.37000274658203,-1.4950521974286535,83.52999877929688,0.1624813438356696
6080,2024-09-03,78.0,78.9000015258789,77.56999969482422,78.9000015258789,2539800.0,-0.030333197008336588,1.955554613656593,0.6569377617392854,30.526301609194434,38.289645352581104,6.433155203035966,9.194876428897572,13.283190394749639,15.36868336839514,13.743651585244129,2.8700027465820312,-2.274502990103798,-8.30550041198731,-17.499195177214432,0.8881943532398111,-12.902347794600871,-3.7086530293737496,11.24501995489618,6.351558617332145,-37.30477191899699,4.596847382613559,9,7.125,7.650001525878906,15.357500076293945,19.454998016357422,11.080001831054688,1,0.23897435114933896,1.3795665151920165,80.44000244140625,-1.6410266442349075,80.52999877929688,-1.4398337359085485,80.37000274658203,0.23897435114933896
6081,2024-09-04,79.55999755859375,80.22000122070312,78.9000015258789,79.0,1364800.0,0.019999968699919934,-2.473708514867388,-0.6222184546263723,36.08070048547412,36.34219621263782,3.5783143808703812,7.457240753836459,11.590617393198983,13.668012106074968,13.49383382564287,2.220001220703125,-2.7693580220735186,-6.390002822875971,-16.061778973023124,3.281773327271182,-11.225890897949554,-1.5541147478023873,8.51752037029523,35.09697542176975,-11.127989811142044,4.835888075073577,9,2.075000762939453,6.090003967285156,13.762502670288086,17.895000457763672,8.529998779296875,2,0.31045758340359253,1.955554613656593,78.0,1.3795665151920165,80.44000244140625,-1.6410266442349075,80.52999877929688,0.31045758340359253
6082,2024-09-05,78.56999969482422,79.91000366210938,78.33999633789062,79.88999938964844,1370400.0,-0.012443412445311108,1.3088203120179065,-2.3571525885558584,29.361069014602094,35.48531437115968,2.649004718411007,8.14415082503686,12.37351753290045,14.589987073224236,13.695500120701471,1.57000732421875,-3.706177769220602,-6.9225006103515625,-17.09445210542357,3.2494508847204457,-12.00847635788756,-1.8365248628155655,8.45676641065829,23.584917543117797,-17.021022659750656,5.085975747536003,9,2.384998321533203,7.0800018310546875,14.639999389648438,18.884998321533203,9.779998779296875,3,0.2913325630464054,-2.473708514867388,79.55999755859375,1.955554613656593,78.0,1.3795665151920165,80.44000244140625,0.2913325630464054
6083,2024-09-06,77.58000183105469,78.26000213623047,77.19000244140625,78.0199966430664,1209300.0,-0.012600201955133117,1.3260716329289226,0.33332948010288127,28.5116523226463,34.255707229758684,3.2485150944858248,8.629099496476343,13.021363694804847,15.505195379836636,14.346866875723324,1.3799972534179688,-4.4190682538934425,-7.310998535156244,-17.87303199760855,3.251034927296061,-12.592015266382404,-2.0299818039300845,8.50108763336199,8.441554152244564,-25.613701644245793,5.2810167312261544,9,3.18499755859375,7.489997863769531,15.787496566772461,19.874996185302734,7.430000305175781,4,0.3190255145120757,1.3088203120179065,78.56999969482422,-2.473708514867388,79.55999755859375,1.955554613656593,78.0,0.3190255145120757
6084,2024-09-09,77.55999755859375,77.94999694824219,77.08000183105469,77.27999877929688,812000.0,-0.00025785346724405134,-1.5588367291984562,-0.636368365382948,21.250443365669284,31.916957993927202,2.8607705543577424,8.053920268064203,12.713851183293016,15.477477003180468,15.333484435380807,0.8699951171875,-5.63177192191624,-6.691002655029294,-17.40778979319869,4.0257844831401,-12.049396224113991,-1.332609085944597,7.454161463061681,15.286491109566875,-10.810327939850428,5.3583935690847,9,3.1500015258789062,7.4550018310546875,15.807500839233398,19.895000457763672,4.4900054931640625,0,0.28352251399378137,1.3260716329289226,77.58000183105469,1.3088203120179065,78.56999969482422,-2.473708514867388,79.55999755859375,0.28352251399378137
6085,2024-09-10,76.41999816894531,77.2699966430664,75.8499984741211,77.0,1815300.0,-0.014698290685055904,1.5357220708446866,-2.071444141689373,22.26684632151185,29.69350606656969,3.407529942108013,8.600783593726817,13.521808274256784,16.570304376283246,16.464797736917674,1.7099990844726562,-5.604614654691602,-7.174501800537115,-18.13049570646551,3.78149210539128,-12.652498753501305,-1.6965048475729247,7.483378846026014,13.043463079515002,-9.10676291729755,5.477996952964197,9,3.125,7.979999542236328,16.692502975463867,19.845001220703125,5.44000244140625,1,0.23567132383875355,-1.5588367291984562,77.55999755859375,1.3260716329289226,77.58000183105469,1.3088203120179065,78.56999969482422,0.23567132383875355
6086,2024-09-11,78.16999816894531,78.47000122070312,76.5,77.06999969482422,1524200.0,0.022899765008253414,1.3176422541658626,-1.8965431059430164,20.28027513645496,28.198826608296688,0.9132997079179148,6.282939084739141,11.424885853539465,14.741953762989567,17.332235903062436,2.0500030517578125,-5.659660044401775,-4.859501647949216,-15.704629228179286,5.985625932280854,-10.28206543806425,0.5630621421658191,4.4448382794899715,57.142776607479426,41.997783171780796,5.422563790115035,9,0.6599998474121094,6.229999542236328,13.575000762939453,16.095001220703125,1.5600051879882812,2,0.1395676591744326,1.5357220708446866,76.41999816894531,-1.5588367291984562,77.55999755859375,1.3260716329289226,77.58000183105469,0.1395676591744326
6087,2024-09-12,77.18000030517578,78.27999877929688,76.95999908447266,77.93000030517578,1020500.0,-0.012664678098493698,-1.2184823306149664,-0.6818191276122043,32.99796702725965,28.273435531567543,1.5681129557064253,6.792658336735485,12.129899448879513,15.630921938963724,17.67656348151179,1.3199996948242188,-5.898661661427752,-5.32349967956543,-16.23509995502927,5.5881005958984105,-10.779299817297357,0.1323004581664975,4.352462067369231,50.763375450264846,33.7312158807376,5.455800137731922,9,1.6499977111816406,7.219997406005859,14.255001068115234,16.075000762939453,5.239997863769531,3,0.14135781276983495,1.3176422541658626,78.16999816894531,1.5357220708446866,76.41999816894531,-1.5588367291984562,77.55999755859375,0.14135781276983495
6088,2024-09-13,77.31999969482422,77.76000213623047,76.9800033569336,76.9800033569336,1022000.0,0.0018139335202755902,-3.58827753343506,-0.4533284505208333,34.00534981175164,28.364511677173816,1.0335825447810976,5.9537360889078315,11.63748054183938,15.36780636201135,18.750350720547914,0.779998779296875,-6.253281075309673,-4.546000289916989,-15.07953551002062,5.987534930186641,-9.812767899968804,0.7207673201348257,3.3032684539729615,56.106858003139116,36.822373094767414,5.266767610051812,9,0.7150001525878906,7.079998016357422,13.332502365112305,14.705001831054688,3.970001220703125,4,0.1426538906212027,-1.2184823306149664,77.18000030517578,1.3176422541658626,78.16999816894531,1.5357220708446866,76.41999816894531,0.1426538906212027
6089,2024-09-16,76.77999877929688,77.69999694824219,76.5999984741211,77.37000274658203,1393700.0,-0.006983974620521027,-1.3157751025947848,-1.735324477156449,30.979333522755283,28.414848556458356,1.117311363106424,5.754679714641412,11.939183093181953,15.80920161160995,19.967378919206585,1.0999984741210938,-6.101162022134588,-4.429500961303717,-14.477591031683076,5.618589109075643,-9.453545996493403,0.5945440738859702,3.0795462215521354,35.49615764292724,15.075249210219432,5.02404503518968,9,1.2550010681152344,7.619998931884766,13.872503280639648,14.69000244140625,4.260002136230469,0,0.10718941765798462,-3.58827753343506,77.31999969482422,-1.2184823306149664,77.18000030517578,1.3176422541658626,78.16999816894531,0.10718941765798462
6090,2024-09-17,77.0199966430664,78.33000183105469,76.98999786376953,77.2300033569336,747100.0,0.003125786241015671,-8.925798248092681,0.35594118940167846,27.09356246956426,27.416277665801704,0.8087272094277296,4.523479159372187,11.466177049439708,15.455823851027219,21.47431006092095,1.5500030517578125,-5.92953587809032,-3.4130027770996065,-12.075874644386005,5.249869090186792,-7.7444387107427985,0.9184331565435855,2.1980209135061415,26.39575232754481,6.170110199934403,4.331435933643197,9,0.8600044250488281,7.380001068115234,13.632505416870117,14.450004577636719,3.0300064086914062,1,0.06530779833712486,-1.3157751025947848,76.77999877929688,-3.58827753343506,77.31999969482422,-1.2184823306149664,77.18000030517578,0.06530779833712486
6091,2024-09-18,76.69999694824219,78.0,76.63999938964844,77.29000091552734,505500.0,-0.004154761214898439,-2.83099257476279,2.8094528809125916,33.860994560108225,27.916269393080164,0.7603286765529731,3.9828637773645994,11.486295457483465,15.65783499899004,23.2106976278076,1.3600006103515625,-5.8169793447362395,-3.057002258300784,-10.532939589191358,4.41893507258979,-6.794970923746078,0.6809664071445098,1.9791375551381236,5.780247403585367,-16.144194179133063,3.7379686654452877,9,0.4600028991699219,7.700000762939453,13.952505111694336,14.770004272460938,2.19000244140625,2,0.06727514820621683,-8.925798248092681,77.0199966430664,-1.3157751025947848,76.77999877929688,-3.58827753343506,77.31999969482422,0.06727514820621683
6092,2024-09-19,79.45999908447266,79.58999633789062,78.0,78.88999938964844,1199400.0,0.03598438391194381,2.8313432424234066,-0.9660946814425925,46.17036440342422,29.878348513166596,-2.0787537142254138,0.19896033051497852,8.562232026931525,12.764837260498496,24.398594485696933,2.8899993896484375,-5.305497834422525,0.3594997406005831,-4.047631739381089,4.766631220582255,-1.8440659993902528,2.563065480591419,-3.6100006103515625,95.65226266569704,68.71384363637274,2.203565739990839,9,-1.7400016784667969,4.939998626708984,10.78750228881836,12.010002136230469,0.279998779296875,3,0.0033979898763136784,-2.83099257476279,76.69999694824219,-8.925798248092681,77.0199966430664,-1.3157751025947848,76.77999877929688,0.0033979898763136784
6093,2024-09-20,78.9000015258789,80.05000305175781,78.81999969482422,79.66999816894531,1172200.0,-0.007047540461187607,-1.6451676415334258,-1.350872026876899,44.66758494176773,32.48025313273309,-1.465987454110163,0.5218729076810575,8.893796316795374,13.177013695288522,24.165695461911067,1.2300033569335938,-5.1202925359815765,-0.03299789428710653,-4.1832815356278275,4.117285747053614,-2.10813971495746,2.042143926383247,-2.975203094482424,66.66666666666666,35.57827912322795,2.0751418206703582,9,-0.9500007629394531,5.499996185302734,10.975000381469727,12.569999694824219,2.1800003051757812,4,0.04461339131802,2.8313432424234066,79.45999908447266,-2.83099257476279,76.69999694824219,-8.925798248092681,77.0199966430664,0.04461339131802
6094,2024-09-23,80.48999786376953,81.6500015258789,79.4000015258789,79.83000183105469,1530100.0,0.02015204445045682,-1.960532854152759,-0.8571414416646024,59.16114765501185,36.57961994756643,-2.9018117119229743,-1.25784027261912,7.054960689725576,11.497397402104468,23.652803652193324,2.75,-4.605760838757462,1.6364986419677763,-2.3161759299738947,5.589173213909447,-0.3398386440030663,3.612835927938619,-4.400191247558595,76.84624416184056,40.86786178537865,1.9763372859708375,9,-1.4149971008300781,3.9099998474121094,9.385004043579102,10.980003356933594,1.8300018310546875,0,0.009939161050939838,-1.6451676415334258,78.9000015258789,2.8313432424234066,79.45999908447266,-2.83099257476279,76.69999694824219,0.009939161050939838
6095,2024-09-24,86.9800033569336,87.08999633789062,84.47000122070312,85.94000244140625,2755300.0,0.0806312046889166,3.1587657206522595,1.5757684349243415,70.0324166935467,42.107635676132176,-8.64552139560601,-7.793811325824095,0.35867517932771875,4.945819320788232,23.406956491344783,6.599998474121094,-3.7707528821825917,7.902003860473627,2.751220334807485,13.05278738613977,5.326612097640563,10.477395623306691,-10.556585046142573,98.947435281543,60.260979853204645,2.57539176283307,9,-5.135005950927734,-2.580005645751953,2.894998550415039,4.489997863769531,-6.280006408691406,1,-0.06829158671138114,-1.960532854152759,80.48999786376953,-1.6451676415334258,78.9000015258789,2.8313432424234066,79.45999908447266,-0.06829158671138114
6096,2024-09-25,86.88999938964844,87.86000061035156,85.83999633789062,86.0999984741211,1798400.0,-0.0010347661969591915,-2.083963775079351,0.7596155962293218,73.60953007353575,46.62003157016285,-8.033291807943414,-7.841200345054986,0.26192331934421986,4.894384186092097,23.78530937969462,2.0200042724609375,-2.7097068349502536,7.643999862670896,1.7205802169627304,13.56741950837906,4.68229003981682,10.605709685524971,-9.61325483668945,90.16226003389123,47.51805940408481,2.9617098228540826,9,-4.659999847412109,-2.625,3.8125,4.5800018310546875,-6.379997253417969,2,-0.0787201793755048,3.1587657206522595,86.9800033569336,-1.960532854152759,80.48999786376953,-1.6451676415334258,78.9000015258789,-0.0787201793755048
6097,2024-09-26,91.12999725341795,94.4800033569336,89.30999755859375,94.30999755859376,4529800.0,0.04879730571473151,1.9374933622324573,-4.025312177079043,82.46285011769444,52.00419827082317,-11.271727204444133,-11.840840595806824,-4.118444628386655,0.4711803929486251,24.094260809428647,7.590003967285156,-1.4524911813861365,11.345998001098621,3.3876866084526256,19.304309393744617,7.366842304775631,15.325153697421612,-12.79492709471971,78.60788429046637,30.33037555058067,3.9791556963229953,9,-5.589996337890611,-5.964996337890611,-0.42749786376951704,0.34000396728517046,-12.009994506835923,3,-0.13431359851500968,-2.083963775079351,86.88999938964844,3.1587657206522595,86.9800033569336,-1.960532854152759,80.48999786376953,-0.13431359851500968
6098,2024-09-27,93.58000183105469,94.88999938964844,92.58000183105469,93.01000213623048,3327100.0,0.026884721293512825,-2.2307651267386213,-0.17924516984997318,84.37768706912755,57.93734866486452,-12.485697736790158,-13.97979464699634,-6.670993582360211,-2.131121570572077,24.445082159493577,3.760002136230483,-0.1322727764988656,13.143502426147464,3.069064069785128,23.2179407825098,8.106283247966303,18.180721604328625,-13.307539688568198,91.54294551803794,37.47743254686648,5.037219178181168,9,-7.81500244140625,-8.210002899169922,-2.87750244140625,-2.1100006103515625,-14.540000915527344,4,-0.14789488882754354,1.9374933622324573,91.12999725341795,-2.083963775079351,86.88999938964844,3.1587657206522595,86.9800033569336,-0.14789488882754354
6099,2024-09-30,93.51000213623048,97.19000244140624,93.41999816894531,97.16000366210938,3249400.0,-0.0007480198060968446,1.0323478182188421,-6.403514877327436,88.43904945240317,64.75351388517996,-10.943840341890791,-13.576491977636834,-6.6674580543286055,-2.136654411509383,25.05710706686013,3.7700042724609233,0.77632503885701,12.420002746582043,0.7718885488588967,24.06811694430519,6.59594564772047,18.244059845443616,-11.19108477914132,71.06918276716692,11.326605106641331,5.824057098861575,9,-6.595001220703139,-6.990001678466811,-5.642501831054702,-4.630001068115249,-13.330001831054702,0,-0.1329269599103109,-2.2307651267386213,93.58000183105469,1.9374933622324573,91.12999725341795,-2.083963775079351,86.88999938964844,-0.1329269599103109
6100,2024-10-01,96.63999938964844,96.69000244140624,92.79000091552734,93.6500015258789,2423900.0,0.03347232576102388,1.5242695913464646,-0.8191771544669596,89.11478344605625,70.8928237613964,-12.290542245527064,-16.06192975621022,-9.897585909481876,-5.3199600472310635,25.07953254145511,3.900001525878892,1.8311717885534904,14.618000030517578,1.1674660506273824,28.068534010407774,7.89273304057248,21.343267020462676,-11.941708419068547,95.15416074016527,33.633494519761456,6.725266989945094,10,-9.044998168945312,-10.119998931884766,-8.872501373291016,-7.8600006103515625,-16.639999389648438,1,-0.1481788057250143,1.0323478182188421,93.51000213623048,-2.2307651267386213,93.58000183105469,1.9374933622324573,91.12999725341795,-0.1481788057250143
6101,2024-10-02,104.26000213623048,104.4000015258789,100.45999908447266,103.0,4519100.0,0.07884936666709308,4.11688324556232,0.42140569780942283,94.7751271691672,76.29335295759007,-17.422160436582857,-22.91126352642435,-17.527047549074112,-12.979201335475878,25.941402557257348,7.760002136230469,3.3009910802618805,21.003002548217793,4.349772047791717,37.65623304864387,12.676387298004755,29.32961779843083,-17.56303733031838,99.07223755572272,34.6958398668301,8.326615250213036,10,-12.65000152587892,-14.135002136230483,-16.49250411987306,-15.480003356933608,-23.099998474121108,2,-0.22597357284919106,1.5242695913464646,96.63999938964844,1.0323478182188421,93.51000213623048,-2.2307651267386213,93.58000183105469,-0.22597357284919106
6102,2024-10-03,101.45999908447266,104.08000183105469,101.3000030517578,101.73999786376952,2542200.0,-0.02685596580076055,-8.266803997863345,-0.222220876652262,86.68691895451815,80.96216784789567,-12.486346969665817,-19.29788546382781,-14.804051706121498,-10.23575576452312,26.730985531939755,2.9599990844726847,4.892557536011168,17.058499526977542,-1.297635417893403,35.41463447184849,7.880432054542069,26.236566999413014,-11.576487668966536,75.12688225623535,9.303562866005223,9.178067472435474,10,-9.55999755859375,-11.334999084472656,-13.692501068115234,-12.680000305175781,-24.699996948242188,3,-0.20648528619441275,4.11688324556232,104.26000213623048,1.5242695913464646,96.63999938964844,1.0323478182188421,93.51000213623048,-0.20648528619441275
6103,2024-10-04,102.33000183105469,103.30999755859376,100.5999984741211,103.0,1439600.0,0.008574834953996913,3.20157083545255,2.392861035422465,88.44416883020274,84.21583686736133,-10.821260181495816,-19.203165545680264,-15.775422446709655,-11.173159599251932,27.230916717147185,2.7099990844726705,6.521362511269743,16.691002273559576,-3.016179241839282,36.398183788958434,6.83741151586014,26.544593031259012,-9.833522195681468,82.1705462015343,11.994226456768558,9.853590757699429,10,-7.895000457763672,-12.205001831054688,-14.727500915527344,-13.71500015258789,-24.720001220703125,4,-0.2268151927016675,-8.266803997863345,101.45999908447266,4.11688324556232,104.26000213623048,1.5242695913464646,96.63999938964844,-0.2268151927016675
6104,2024-10-07,99.5500030517578,102.83000183105469,97.8499984741211,101.8499984741211,3046600.0,-0.027166996282152134,1.3380285726054728,3.4328383702657983,81.49286960053081,85.4892205236929,-5.647129612515954,-15.4851955513099,-13.03898500454666,-8.46383968249252,27.39864199261815,4.980003356933594,7.877436631926869,12.811503219604475,-7.443915774223896,33.066922213432846,2.6837937226902824,22.939212716518668,-4.910889476093558,58.22568286691722,-16.766148840254097,10.127709496914187,10,-4.430004119873033,-9.425003051757798,-11.947502136230455,-10.935001373291001,-21.080001831054673,0,-0.20602713719222032,3.20157083545255,102.33000183105469,-8.266803997863345,101.45999908447266,4.11688324556232,104.26000213623048,-0.20602713719222032
6105,2024-10-08,94.43000030517578,95.66999816894531,93.0,93.5500030517578,2327800.0,-0.05143146750000638,-1.6969632749313164,-0.3826082629824396,71.85111760151634,85.29384136013519,0.7160949532359808,-9.430240991821535,-7.97748127389751,-3.446922012118222,26.812324043924267,6.550003051757798,9.331672541936243,6.7910003662109375,-13.131529527720716,26.71353026014259,-3.170264580754889,16.752265313176764,9.970001220703125,12.543860647119804,-68.2614579760843,9.961264946965823,10,2.424999237060547,-4.305000305175781,-7.737499237060547,-5.875,-18.150001525878906,1,-0.1509054321078822,1.3380285726054728,99.5500030517578,3.20157083545255,102.33000183105469,-8.266803997863345,101.45999908447266,-0.1509054321078822
6106,2024-10-09,89.08000183105469,90.2699966430664,87.41000366210938,88.87999725341797,2897800.0,-0.05665570747464943,1.2170538050951458,0.22727863849561375,61.144578579472864,82.925144522555,7.162642873166462,-3.395050312314595,-2.764507250656706,1.6808139538003672,26.205344256734737,7.019996643066406,10.426216642921759,0.8955017089843693,-18.526527403212498,20.317530821181236,-8.815512847114064,10.606516265082803,15.091999664306641,10.017986516977349,-66.06272170190928,9.711014556098434,10,6.825000762939453,1.0449981689453125,-3.6925010681152344,-1.8300018310546875,-4.8600006103515625,2,-0.10193086713531319,-1.6969632749313164,94.43000030517578,1.3380285726054728,99.5500030517578,3.20157083545255,102.33000183105469,-0.10193086713531319
6107,2024-10-10,88.08999633789062,89.36000061035156,87.08000183105469,88.7699966430664,1772700.0,-0.011113667184714071,1.4516007301216185,-3.3999237078008773,60.5413979796028,80.27666795705224,8.578160490119672,-1.6293234819020483,-1.940684720235481,2.4284085850956387,25.54102696255502,2.279998779296875,10.792502129047662,-0.6400035858154354,-19.36083793822867,18.0808307665978,-10.000420762022046,8.720413590391175,15.41152524414062,6.223011538580861,-68.1135689789804,9.360417176206616,10,7.650005340576172,2.035003662109375,-4.44749641418457,-0.839996337890625,-2.5999984741210938,3,-0.07866946263908992,1.2170538050951458,89.08000183105469,-1.6969632749313164,94.43000030517578,1.3380285726054728,99.5500030517578,-0.07866946263908992
6108,2024-10-11,88.3499984741211,88.88999938964844,86.55000305175781,86.93000030517578,1258000.0,0.0029515512207898276,-1.1467928437438755,-2.0882316642170338,59.29956928067453,77.0389479379713,8.379453261958432,-1.0757721505266034,-2.334714535186521,1.9288785653710079,24.800238004871183,2.339996337890625,11.169973936193614,-0.9315013885498047,-18.870603265762853,17.007600488663243,-9.901052327156336,8.038049550056726,14.166231922851551,11.056483767384055,-60.36171941793141,8.969550938606526,10,7.125003814697266,1.7750015258789062,-5.04749870300293,-1.0999984741210938,-0.089996337890625,4,-0.13118275651454014,1.4516007301216185,88.08999633789062,1.2170538050951458,89.08000183105469,-1.6969632749313164,94.43000030517578,-0.13118275651454014
6109,2024-10-14,85.01000213623047,86.98999786376953,84.75,85.4000015258789,1876200.0,-0.03780414709196578,-3.9230524162446763,-0.27464781165042285,47.48146200286058,72.41302333317176,11.607588483027925,3.0697991233391235,0.8661084766273888,5.100581875908233,24.036328036662805,3.5999984741210938,10.85068569296999,-4.682997894287112,-21.772086764653068,12.406090976078843,-13.227542329470083,3.8615465408958585,16.228930073124985,2.3809723427415244,-62.84696001550635,8.544544435182974,10,9.564998626708984,5.114997863769531,-2.0925025939941406,2.049999237060547,0.6699981689453125,0,-0.08704859828164968,-1.1467928437438755,88.3499984741211,1.4516007301216185,88.08999633789062,1.2170538050951458,89.08000183105469,-0.08704859828164968
6110,2024-10-15,82.05000305175781,84.55999755859375,81.7699966430664,83.45999908447266,2100200.0,-0.03481942136325544,-1.8324755144009015,3.6153801009429163,44.23535603710669,66.79749320738728,13.723526988844753,6.773221805637277,3.716079373310663,7.881989413628077,23.721193384567044,3.2400054931640625,10.096203291634993,-7.894497299194342,-24.33399333595011,8.544998737561428,-16.114245317572227,0.3252507191835434,17.540035936662093,3.294193043428309,-56.35158518135637,8.219748018377887,10,10.874996185302734,8.074996948242188,0.8124961853027344,4.954998016357422,5.4799957275390625,1,-0.043631952442419686,-3.9230524162446763,85.01000213623047,-1.1467928437438755,88.3499984741211,1.4516007301216185,88.08999633789062,-0.043631952442419686
6111,2024-10-16,81.86000061035156,83.38999938964844,81.75,83.0,1484900.0,-0.0023156908511799967,-1.411762725936564,0.80851248031773,37.780130715430964,61.36340562526647,11.624365218938522,7.767883065445986,3.8315524383276056,7.948283478928374,23.292886212193913,1.6399993896484375,9.224554557916491,-8.342499923706058,-24.05258301510507,7.367583167692956,-16.197541469405564,-0.4874583780065507,15.591633296625929,1.4454743959144145,-53.49661324274189,7.855041545699507,10,10.669998168945312,8.59000015258789,0.11249732971191406,4.529998779296875,6.779998779296875,2,-0.06816518188920062,-1.8324755144009015,82.05000305175781,-3.9230524162446763,85.01000213623047,-1.1467928437438755,88.3499984741211,-0.06816518188920062
6112,2024-10-17,79.7300033569336,80.48999786376953,79.25,80.0,1937600.0,-0.026020000458546577,-1.0162511862745707,0.23683928738739946,31.587349854015088,55.04598129457896,11.563871812001082,10.455188465770206,5.826883011348798,10.008950580101654,23.7169035921326,2.6100006103515625,7.902873959959564,-10.485997390747073,-26.157628418776625,5.1856336372824785,-18.321812904761856,-2.65018187673229,15.523401803067046,4.979288250256819,-43.46037602468551,7.8358155140147785,10,11.30999755859375,10.769996643066406,1.8849945068359375,6.624996185302734,6.719993591308594,3,0.05631503417438477,-1.411762725936564,81.86000061035156,-1.8324755144009015,82.05000305175781,-3.9230524162446763,85.01000213623047,0.05631503417438477
6113,2024-10-18,82.41999816894531,84.56999969482422,82.25,84.19999694824219,1827000.0,0.03373880219180725,-1.1886839983877469,6.592670038712594,36.216749885786655,50.01530132627405,6.428681695302032,8.477046768788185,2.9697733072522965,7.253227290074733,24.016202061647938,4.839996337890625,5.388891848489109,-7.972002410888678,-23.180769893566747,7.236765071789392,-15.576386152227713,-0.3676186695496426,10.272862165455223,40.95605999820601,-4.430228581301783,7.604383741339035,10,5.040000915527344,8.080001831054688,-0.8050003051757812,3.9350013732910156,2.9800033569335938,4,0.03724823784309361,-1.0162511862745707,79.7300033569336,-1.411762725936564,81.86000061035156,-1.8324755144009015,82.05000305175781,0.03724823784309361
6114,2024-10-21,81.29000091552734,81.58999633789062,80.44999694824219,80.44999694824219,1231400.0,-0.013710231479278745,-1.714271441676279,-0.4719126648036073,29.924147101419067,45.35674904848547,5.2479875162075444,10.192632844798794,3.8919010138908163,8.3362844284663,25.110867911409034,1.970001220703125,3.042487752240902,-9.141999816894526,-24.244952678965717,5.960953045176666,-16.69347624793012,-1.5905233858589298,9.252001765369101,38.34588407048299,-0.7143239371183725,7.551476431035599,10,3.4699974060058594,9.209999084472656,-0.07250213623046875,5.064998626708984,4.9199981689453125,0,0.08574241779067049,-1.1886839983877469,82.41999816894531,-1.0162511862745707,79.7300033569336,-1.411762725936564,81.86000061035156,0.08574241779067049
6115,2024-10-22,81.04000091552734,81.48999786376953,80.30000305175781,80.5,1066500.0,-0.003075408994764217,-1.531917829344112,0.6428551965922199,12.37848224002579,39.938293899658014,3.7983041456063518,10.513856600010996,3.9529532629004223,8.519850069266823,25.49585302828556,1.1899948120117188,0.3326811112815591,-9.094999694824224,-24.70876098489822,6.518761595249771,-16.901880339861222,-1.2881190497872268,7.695281336425666,33.64663568061517,2.0875936348873054,7.8068806450369985,10,3.2649993896484375,9.479999542236328,0.17749786376953125,5.314998626708984,5.519996643066406,1,0.05725566803096371,-1.714271441676279,81.29000091552734,-1.1886839983877469,82.41999816894531,-1.0162511862745707,79.7300033569336,0.05725566803096371
6116,2024-10-23,80.05000305175781,81.04000091552734,79.72000122070312,81.04000091552734,1338400.0,-0.012216163037824579,1.6666718043171678,-1.8333262690911145,13.149742846029866,34.67255444037213,3.769048089491477,11.55771499139189,4.741182913411052,9.46300886020154,25.73976901051115,1.3199996948242188,-2.2193408850530005,-9.742997741699213,-25.944610319338224,6.458614835939798,-17.84380403051871,-1.6421914528797146,7.167634039882714,15.037652211448968,-10.555524813977382,8.100806288819504,10,4.019996643066406,10.46999740600586,1.089996337890625,6.304996490478516,6.5099945068359375,2,0.09344154206593513,-1.531917829344112,81.04000091552734,-1.714271441676279,81.29000091552734,-1.1886839983877469,82.41999816894531,0.09344154206593513
6117,2024-10-24,78.88999938964844,79.76000213623047,78.27999877929688,79.5199966430664,887600.0,-0.014490988355857493,1.666652920111897,0.636362235186227,10.054523914280352,29.20088273299501,3.8965565327326885,12.388896968158036,5.738840252966924,10.580448931823554,24.68425252845586,1.7700042724609375,-4.303852473427696,-10.29100151062012,-27.189679071727667,6.607676050487427,-18.740340291173894,-1.8416627300663464,7.052815767329605,9.697941519304548,-8.377597134142272,8.449338780553775,10,3.7449989318847656,12.310001373291016,1.8899993896484375,7.465000152587891,7.6699981689453125,3,0.12358980955042753,1.6666718043171678,80.05000305175781,-1.531917829344112,81.04000091552734,-1.714271441676279,81.29000091552734,0.12358980955042753
6118,2024-10-25,79.73999786376953,80.62000274658203,78.80999755859375,79.62999725341797,1159500.0,0.010774476875362149,-1.0685773577008928,-0.17460490463215259,13.863538753627864,25.465557927524703,1.896195733967076,11.013547450487053,4.656621321791349,9.686489564016057,23.418924003712664,1.8100051879882812,-5.596286899964582,-8.749002838134771,-26.01862468751763,8.520619011248087,-17.383813762826193,-0.11419191344334934,4.823510345225898,44.108766203831756,29.826748174041565,8.634810924691427,10,1.6850013732910156,11.60000228881836,1.3199996948242188,6.615001678466797,6.819999694824219,4,0.08414847334127407,1.666652920111897,78.88999938964844,1.6666718043171678,80.05000305175781,-1.531917829344112,81.04000091552734,0.08414847334127407
6119,2024-10-28,81.08000183105469,81.6500015258789,79.61000061035156,79.9000015258789,1131700.0,0.016804665201702873,-1.3181800448226384,10.727215980024969,21.75201010192653,22.967408379171346,-0.06694412307879816,9.164437742809298,3.1003379173331496,8.222530138065423,21.599312623444092,2.0400009155273438,-6.850305494914522,-6.787498855590826,-24.190443542194288,10.615445831012636,-15.488971198892557,1.913973487710905,2.3524746805950087,83.08607625313269,65.75105073729748,8.701472343301734,10,0.3449974060058594,10.259998321533203,0.09499740600585938,5.274997711181641,5.4799957275390625,0,0.053280705442332765,-1.0685773577008928,79.73999786376953,1.666652920111897,78.88999938964844,1.6666718043171678,80.05000305175781,0.053280705442332765
6120,2024-10-29,82.31999969482422,83.19999694824219,82.0199966430664,83.06999969482422,1233100.0,0.015293510554591494,1.3366469761750086,-0.6355930559596548,32.68441777977546,22.401218052987407,-1.413231723864385,7.163912171722842,1.5689021944052683,6.868520709598215,19.779585390897807,2.1199951171875,-8.103887131064624,-4.831501007080078,-21.889678315035056,12.2266763008749,-13.36058966105756,3.6975876468974036,-4.040000915527344,82.11387030644745,61.21557508259197,8.529088653977487,10,-0.8950004577636719,9.020000457763672,-0.5825004577636719,4.034999847412109,4.239997863769531,1,0.047254608892971284,-1.3181800448226384,81.08000183105469,-1.0685773577008928,79.73999786376953,1.666652920111897,78.88999938964844,0.047254608892971284
6121,2024-10-30,80.69999694824219,81.38999938964844,80.01000213623047,80.4800033569336,895500.0,-0.019679333729199278,-1.3793137467690062,-0.2933247884114583,31.662526977395785,22.409571066696373,0.0278488477529919,7.302775569884517,2.9477481062428694,8.363934186618764,16.932740269141437,2.30999755859375,-8.608600458012575,-5.273503494262698,-20.51423216321541,9.967225174690014,-12.893867828739047,2.346860840213651,-2.321598205566403,49.186972959058664,25.34045980737039,7.620364334476354,10,0.7250022888183594,10.640003204345703,2.4225006103515625,5.655002593994141,5.8600006103515625,2,0.07261463236621846,1.3366469761750086,82.31999969482422,-1.3181800448226384,81.08000183105469,-1.0685773577008928,79.73999786376953,0.07261463236621846
6122,2024-10-31,80.51000213623047,80.76000213623047,79.83000183105469,80.51000213623047,1011900.0,-0.0023543348103665096,2.720001220703125,0.0,30.478083713663466,21.77194149201602,0.3800928814148108,6.158525723178087,2.813002480080314,8.422818570856805,13.946207882373507,0.9300003051757812,-8.749384122228435,-4.415998458862305,-17.96048387125886,9.12848695353425,-11.188241165060589,2.3562442473359795,-2.035171429443352,38.72448323444663,12.712355612682032,6.772242706198279,10,0.2299957275390625,10.829998016357422,2.737497329711914,5.844997406005859,6.049995422363281,3,,-1.3793137467690062,80.69999694824219,1.3366469761750086,82.31999969482422,-1.3181800448226384,81.08000183105469,
6123,2024-11-01,79.12000274658203,80.33999633789062,79.0999984741211,80.33999633789062,933300.0,-0.01726492799362278,1.032794061548275,-100.0,33.756197571553486,22.197724877586513,1.399983758201472,6.029679508953421,4.188754058949357,9.695765423245803,11.114940185216525,1.410003662109375,-8.64623388221122,-4.645497894287104,-15.65054270188574,6.359546913311533,-10.148020298086422,0.8570245095122146,-0.5506687149658092,0.4879092659961481,-27.335541404246012,5.502522403799322,11,1.6199951171875,12.21999740600586,6.2324981689453125,7.234996795654297,7.439994812011719,4,,2.720001220703125,80.51000213623047,-1.3793137467690062,80.69999694824219,1.3366469761750086,82.31999969482422,
6124,2024-11-04,79.04000091552734,80.86000061035156,78.98999786376953,79.8499984741211,1358700.0,-0.0010111454534567077,-3.109879606962004,0.6639359127492855,40.131135599673215,25.281353028658447,1.259733315113877,4.7372189851318325,4.258765079521908,9.65338879383225,9.039005112467063,1.8700027465820312,-8.09336956708745,-3.6999996185302706,-12.002492905367731,4.60249366830719,-7.851246261949001,0.4512470248884597,-0.3780536255786018,1.1877212026537975,-28.510048185273043,4.151246643418733,11,1.6999969482421875,12.299999237060547,6.527498245239258,7.314998626708984,7.519996643066406,0,,1.032794061548275,79.12000274658203,2.720001220703125,80.51000213623047,-1.3793137467690062,80.69999694824219,
6125,2024-11-05,80.18000030517578,80.83999633789062,79.58999633789062,79.88999938964844,1257100.0,0.014423069033953961,-1.808966610946809,-0.3580269007610579,44.814810454161204,28.799693874006373,-0.016859059829329226,2.6086545493479605,3.108598363276883,8.407414824032372,8.287181001997661,1.7999954223632812,-7.87552735208223,-1.8475002288818416,-8.124752506054818,4.429752048291135,-4.98612636746833,1.2911259097046468,-1.4272920220611667,49.58340353431477,15.638080709874352,3.13862613858649,11,0.55999755859375,11.15999984741211,6.537500381469727,6.340000152587891,6.379997253417969,1,,-3.109879606962004,79.04000091552734,1.032794061548275,79.12000274658203,2.720001220703125,80.51000213623047,
6126,2024-11-06,80.0,80.62000274658203,78.19000244140625,79.5999984741211,1010200.0,-0.002244952662642463,1.963402323233733,1.3793112520059982,50.94735714954959,33.34334201125851,0.17355338899275807,2.1855811863611905,3.24260262687649,8.474368204073244,8.934654991713169,2.4300003051757812,-7.308746008169749,-1.57350044250488,-6.952194647713014,3.8051937627032544,-4.26284754510894,1.11584666009918,3.1999969482421875,67.79021722358426,28.93414457212036,2.6893471026040654,11,0.6949996948242188,11.295001983642578,7.057500839233398,6.520000457763672,6.55999755859375,2,,-1.808966610946809,80.18000030517578,-3.109879606962004,79.04000091552734,1.032794061548275,79.12000274658203,
6127,2024-11-07,81.16000366210938,81.93000030517578,80.44000244140625,81.55000305175781,1888800.0,0.014500045776367099,1.591314385797309,-0.9749947548112686,45.047191879254044,36.80819235855031,-0.7046936281591059,0.505707902916015,2.15100563113171,7.208033002360679,9.539959633031424,1.9300003051757812,-6.179948665839746,-0.06699714660643963,-4.485241376016901,4.351247082804022,-2.2761192613116776,2.1421249680987984,1.939793395996091,79.41184270382632,39.135114223814185,2.209122114705232,11,-0.46500396728515625,9.974998474121094,9.707496643066406,8.964996337890625,5.399993896484375,3,,1.963402323233733,80.0,-1.808966610946809,80.18000030517578,-3.109879606962004,79.04000091552734,
6128,2024-11-08,76.76000213623047,77.23999786376953,76.18000030517578,76.68000030517578,2541000.0,-0.05421391482678195,1.0384700030811216,-0.20513322117453733,35.83490549383016,38.372958513206264,3.6075098641881738,4.208676912264437,6.5645378790144235,11.504417312617875,10.641178869689345,4.980003356933594,-5.157248561778459,-3.8874988555908203,-7.29723014547956,-0.4777675657020808,-5.592364500535197,-2.1826332106464434,6.241599029541007,10.086988366168478,-29.176782668992118,1.70486564494437,11,2.9299964904785156,12.984996795654297,14.252498626708984,13.364997863769531,9.799995422363281,4,,1.591314385797309,81.16000366210938,1.963402323233733,80.0,-1.808966610946809,80.18000030517578,
6129,2024-11-11,77.61000061035156,77.80999755859375,77.01000213623047,77.5,1267100.0,0.011073455581886993,2.137270741704814,1.3749761586877742,39.66244880971816,39.14829529431101,2.47366003831479,2.9258747206598343,5.741127452446705,10.540321921883475,11.411864741588934,1.0499954223632812,-3.8575077436365746,-2.6675003051757784,-5.66510502200623,0.3301044116546734,-4.166302663591011,-1.1686979467605454,5.11873652099608,24.869570524796195,-14.480769525110375,1.4988023584152275,11,1.4449996948242188,11.895000457763672,14.670000076293945,12.514999389648438,8.949996948242188,0,,1.0384700030811216,76.76000213623047,1.591314385797309,81.16000366210938,1.963402323233733,80.0,
6130,2024-11-12,78.47000122070312,78.58999633789062,76.9800033569336,77.83999633789062,1743700.0,0.011081054034122184,2.7011540620176793,5.727285337772229,45.20048242227152,40.65251256596387,1.1288117200699475,1.8803227846230186,4.996916966009508,9.598807716689606,11.535858514119285,1.6099929809570312,-2.7770863375095445,-1.6284996032714787,-4.60794612024182,1.3509469136988628,-3.1182228617566494,-0.13877634478630796,3.996786437597649,39.826102878736414,-2.492240691390883,1.4897232584851674,11,0.5849990844726562,7.454998016357422,14.152498245239258,11.654998779296875,8.089996337890625,1,,2.137270741704814,77.61000061035156,1.0384700030811216,76.76000213623047,1.591314385797309,81.16000366210938,
6131,2024-11-13,76.27999877929688,77.56999969482422,75.87999725341797,77.36000061035156,1662200.0,-0.027908785616642118,1.2533365885416667,-1.714275334237551,42.538594080568814,41.9925692733978,2.9344960734631655,3.8270669977098777,7.229357774936133,11.670741652456968,11.751806361151063,2.5900039672851562,-2.225750087040595,-3.539501953124997,-6.850964905281117,-0.2280390009688773,-5.195233429203057,-1.8837704770469372,5.9353173848789,6.611592134035154,-38.18755223555112,1.6557314760780615,11,2.625,6.7949981689453125,17.21000099182129,13.845001220703125,10.279998779296875,2,,2.7011540620176793,78.47000122070312,2.137270741704814,77.61000061035156,1.0384700030811216,76.76000213623047,
6132,2024-11-14,84.22000122070312,84.61000061035156,80.88999938964844,81.02999877929688,4748100.0,0.10409022769362242,-1.1440921683303285,-2.9537009564983965,59.11310340246655,44.81000325461036,-4.943791927858001,-3.96246656657587,-0.5431523166436705,3.6277841655079044,11.072902789992884,8.330001831054688,-1.9799390304073938,4.176000595092773,0.3252076918352742,8.026793498350273,2.250604143464031,6.101397046721516,-8.340003967285156,95.53265475735826,48.55404064910755,1.9253964516287472,11,-3.9750022888183594,-1.6000022888183594,8.795000076293945,5.904998779296875,2.339996337890625,3,,1.2533365885416667,76.27999877929688,2.7011540620176793,78.47000122070312,2.137270741704814,77.61000061035156,
6133,2024-11-15,85.48999786376953,86.79000091552734,83.43000030517578,85.97000122070312,2041900.0,0.015079513472557649,2.1698077898896257,-0.1504711566057591,58.996319152082044,46.90613476043356,-5.828064085483177,-5.2603761035705645,-1.595530335492498,2.202093823920791,11.511610539971995,3.3600006103515625,-1.52989393418666,5.292497253417963,0.8444780583453593,9.740516448490567,3.068487655881654,7.516506850954272,-9.610000610351562,88.08430233371281,43.7863332068465,2.2240095975363032,11,-4.154998779296875,-3.104999542236328,7.442502975463867,4.635002136230469,1.0699996948242188,4,,-1.1440921683303285,84.22000122070312,1.2533365885416667,76.27999877929688,2.7011540620176793,78.47000122070312,
6134,2024-11-18,88.26000213623047,89.25,87.05000305175781,87.19999694824219,2003500.0,0.032401501247842024,-2.235306327381253,-2.208328697448939,61.405530899037714,48.749548143197615,-7.9932479937805425,-7.885737696927237,-4.110596571309088,-0.6982196745226474,11.79654916909032,3.7600021362304688,-0.9394108232556846,7.714001464843747,1.9949753571757185,13.433027572511776,4.854488411009726,10.573514518677769,-11.943604736328126,92.595380251342,50.888152381348604,2.8595130538340165,11,-5.695003509521484,-5.695003509521484,4.539999008178711,1.8649978637695312,-1.7000045776367188,0,,2.1698077898896257,85.48999786376953,-1.1440921683303285,84.22000122070312,1.2533365885416667,76.27999877929688,
6135,2024-11-19,85.68000030517578,86.72000122070312,85.45999908447266,86.12999725341797,1532800.0,-0.029231835130395956,-1.8314674164623588,-0.4245233451132528,59.22222583284001,49.66897799689655,-5.085857627134658,-5.207275034186523,-1.2636290698720245,1.7428115839337295,11.920189689501564,2.8000030517578125,-0.38682189544024936,4.9019996643066435,-1.2606538905669566,11.064653219180244,1.8206728868698434,7.9833264417434435,-8.587586749267572,73.29843708718109,31.193262438846233,3.081326777436801,11,-3.115001678466797,-3.115001678466797,6.670000076293945,4.444999694824219,0.8799972534179688,1,,-2.235306327381253,88.26000213623047,2.1698077898896257,85.48999786376953,-1.1440921683303285,84.22000122070312,
6136,2024-11-20,87.52999877929688,87.61000061035156,85.8499984741211,86.54000091552734,1641300.0,0.02159195223543131,2.060869219082749,-2.200010172595029,62.24702351242172,51.58007040058185,-6.431766606550539,-6.817705748343002,-2.876076837828492,-0.2508617156304638,11.997832712140792,1.9300003051757812,0.08262363198849698,6.377998352050781,-0.46857437558007575,13.224571079681638,2.9547119882353456,9.801284715866217,-9.708130036743157,79.42582422095309,35.36900245794073,3.4232863638154307,11,-4.965000152587891,-4.965000152587891,3.9950008392333984,2.595001220703125,-0.970001220703125,2,,-1.8314674164623588,85.68000030517578,-2.235306327381253,88.26000213623047,2.1698077898896257,85.48999786376953,
6137,2024-11-21,88.63999938964844,88.8499984741211,87.33999633789062,87.48999786376953,1228400.0,0.012681373538578233,-1.0827549919760069,1.161620209462011,66.77236160303241,55.01756552382655,-7.1176438958281665,-7.5467335444654395,-3.6988151839607895,-1.4596232954249473,11.878956514709726,1.5100021362304688,0.4539773589010423,7.000498962402347,-0.522927689859813,14.523925614664506,3.238785636271274,10.76221228853342,-10.132442771647945,89.51888930691797,38.30056294634247,3.761713326131077,11,-6.075000762939453,-6.075000762939453,2.8500003814697266,1.4850006103515625,-2.0800018310546875,3,,2.060869219082749,87.52999877929688,-1.8314674164623588,85.68000030517578,-2.235306327381253,88.26000213623047,
6138,2024-11-22,86.44999694824219,88.16999816894531,86.36000061035156,87.5199966430664,1991100.0,-0.024706706413425428,-1.896013769615293,-0.9304332826919122,62.1515133544374,57.51635047323979,-3.8091374893686947,-5.089185163441428,-1.2455890617198975,0.5865851814336907,11.887819781077436,2.279998779296875,0.7015406998287403,4.474996566772461,-3.2864576948982176,12.23645082844314,0.5942694359371217,8.3557236976078,-7.297893727321721,26.121309356775768,-30.127394940130344,3.8807271308353393,11,-3.884998321533203,-3.884998321533203,4.320003509521484,3.6750030517578125,0.1100006103515625,4,,-1.0827549919760069,88.63999938964844,2.060869219082749,87.52999877929688,-1.8314674164623588,85.68000030517578,
6139,2024-11-25,85.4000015258789,86.62000274658203,85.36000061035156,86.16000366210938,1634400.0,-0.012145696465344136,-1.9999909174303594,0.7102825728892597,58.58552573790527,59.00357750831021,-1.7186591038536108,-3.8988479467369928,0.07826461192635747,1.5484510366854494,12.074927274283581,1.2600021362304688,0.9600882987996044,3.209001159667963,-4.686864631089037,11.104866950424963,-0.7389317357105369,7.156934055046463,-5.642024498213672,1.1461587395970192,-53.63460371875958,3.9479328953784996,11,-2.835002899169922,-2.835002899169922,3.579998016357422,4.724998474121094,1.1599960327148438,0,,-1.896013769615293,86.44999694824219,-1.0827549919760069,88.63999938964844,2.060869219082749,87.52999877929688,
6140,2024-11-26,86.20999908447266,86.4800033569336,84.97000122070312,86.08000183105469,1155600.0,0.009484748760201,3.5074300549994875,-0.17104853686693772,60.0064418335622,60.94444948086503,-1.4698473327734831,-4.6403892012357915,-0.45055312129036906,0.657811674484023,12.638563464271888,1.5100021362304688,1.824322855502004,3.824498748779291,-4.273797548848975,11.922795046407558,-0.2246494000348349,7.873646897593417,-5.882500678467338,31.958730452120598,-20.30164726251909,4.049148148814132,11,-1.1399993896484375,-3.645000457763672,1.4200000762939453,3.9150009155273438,0.34999847412109375,1,,-1.9999909174303594,85.4000015258789,-1.896013769615293,86.44999694824219,-1.0827549919760069,88.63999938964844,
6141,2024-11-27,86.55999755859375,87.66000366210938,86.11000061035156,87.05000305175781,724400.0,0.004059836188817778,-1.2302211976508042,-3.7693526615411703,58.9344700171371,60.92460132693953,-0.2327534549696253,-4.773606675967926,-0.49919131338481293,0.1994874290851385,12.872142419444007,1.5500030517578125,2.648082027833752,3.8814971923828097,-4.382373939835503,12.145368324601122,-0.2504383737263538,8.013432758491973,-5.697149056948746,40.97931606755558,-7.522449642169413,4.13193556610916,11,-0.21999740600585938,-3.9949989318847656,0.8525028228759766,3.56500244140625,0.0,2,,3.5074300549994875,86.20999908447266,-1.9999909174303594,85.4000015258789,-1.896013769615293,86.44999694824219,